富邦台50 (006208)-富邦-台南券商分點個股進出

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
111.65
漲跌
▲1.75
漲幅
+1.59%
成交量
7,709張
產業
上市
958人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦台50 (006208)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	61.8	111.74	3.4	111.67	111.65	58.4	10,249	0.57%
2024/11/21	26.7	109.91	0	0.00	109.90	26.7	10,190	0.26%
2024/11/20	13.1	111.09	6.1	111.06	111.20	7	9,985	0.07%
2024/11/19	60.8	111.70	3.3	110.80	111.45	57.5	9,886	0.58%
2024/11/18	69.1	110.44	7.9	110.53	110.40	61.2	9,827	0.62%
2024/11/15	40.9	112.32	1	112.41	112.30	39.9	9,634	0.41%
2024/11/14	26.9	112.05	4.5	112.04	112.05	22.4	9,645	0.23%
2024/11/13	24.1	113.18	9	113.12	112.95	15	9,527	0.16%
2024/11/12	55.9	114.17	3.6	114.11	113.70	52.3	9,466	0.55%
2024/11/11	13.8	115.66	1.1	116.43	116.45	12.7	9,175	0.14%
2024/11/08	16.5	116.74	11.3	116.55	116.45	5.2	9,110	0.06%
2024/11/07	14.8	115.07	11.1	115.57	115.40	3.7	9,082	0.04%
2024/11/06	8.6	115.07	17.9	114.88	114.40	-9.3	9,107	-0.10%
2024/11/05	11.9	113.15	2.4	113.16	113.45	9.5	9,116	0.10%
2024/11/04	3	113.01	9.3	112.71	113.15	-6.2	9,670	-0.06%
2024/11/01	29.1	110.49	1.4	110.74	111.65	27.7	10,361	0.27%
2024/10/30	11.4	112.71	0.2	112.97	112.20	11.2	10,343	0.11%
2024/10/29	48.7	112.43	20.7	112.31	112.75	28	10,200	0.27%
2024/10/28	21.1	115.13	8.3	115.50	114.85	12.8	9,871	0.13%
2024/10/25	12.4	114.81	1.3	114.95	115.00	11.1	9,774	0.11%
2024/10/24	31	114.70	8.5	114.91	114.20	22.5	9,829	0.23%
2024/10/23	18.8	114.83	1.5	115.03	114.90	17.3	10,013	0.17%
2024/10/22	34.7	115.34	0.6	115.38	115.60	34.2	9,970	0.34%
2024/10/21	16.2	116.68	7.9	116.57	116.20	8.3	10,117	0.08%
2024/10/18	13.6	116.32	42.4	116.65	115.90	-28.8	10,179	-0.28%
2024/10/17	16.5	113.17	1.5	113.92	113.20	15	10,167	0.15%
2024/10/16	57.7	113.06	5.6	112.80	113.15	52.2	10,213	0.51%
2024/10/15	46	114.45	13.8	114.46	114.95	32.2	10,226	0.31%
2024/10/14	13.2	112.84	4.8	113.04	112.80	8.4	10,279	0.08%
2024/10/11	4.5	112.29	10.5	112.57	112.65	-6	10,434	-0.06%
2024/10/09	2	111.12	20.8	111.05	110.75	-18.8	10,529	-0.18%
2024/10/08	12.4	109.10	0.4	109.06	109.45	12	10,581	0.11%
2024/10/07	49.3	109.97	20.6	109.94	109.95	28.7	10,697	0.27%
2024/10/04	7.7	107.67	1	107.88	107.50	6.7	10,753	0.06%
2024/10/01	7.6	107.44	2.9	107.66	107.50	4.7	10,757	0.04%
2024/09/30	35.8	107.98	7.8	108.70	107.50	27.9	10,782	0.26%
2024/09/27	108.4	111.16	7.2	111.50	110.30	101.2	10,667	0.95%	大買/鉅額交易
2024/09/26	3.6	110.79	10.8	110.63	110.55	-7.2	10,649	-0.07%
2024/09/25	2.2	109.67	8.8	109.67	109.80	-6.6	10,615	-0.06%
2024/09/24	4.8	107.29	16.2	107.56	108.05	-11.4	10,587	-0.11%
2024/09/23	20.6	107.09	6.7	106.99	107.00	14	10,575	0.13%
2024/09/20	13.5	106.92	14.3	107.02	106.60	-0.9	10,658	-0.01%
2024/09/19	6.4	105.11	8.7	104.10	105.35	-2.2	10,663	-0.02%
2024/09/18	11.5	103.95	6.7	104.11	103.90	4.7	10,745	0.04%
2024/09/16	3.7	104.60	1.2	104.43	104.80	2.5	10,884	0.02%
2024/09/13	3.6	104.27	3.3	104.60	104.40	0.2	10,913	0.00%
2024/09/12	7.9	103.63	19.6	103.75	104.00	-11.8	11,043	-0.11%
2024/09/11	8.3	100.42	0.1	100.75	100.30	8.2	11,020	0.07%
2024/09/10	7.2	100.62	1.2	100.43	100.55	6	11,023	0.05%
2024/09/09	37.9	100.11	8	100.15	100.50	29.9	11,012	0.27%
2024/09/06	1.7	102.07	7.5	101.90	102.15	-5.8	10,891	-0.05%
2024/09/05	24.6	101.35	1.6	101.39	100.75	23	10,885	0.21%
2024/09/04	67.7	100.69	10.8	100.62	100.30	56.9	10,870	0.52%
2024/09/03	3.4	105.62	1.5	106.06	105.35	1.9	10,421	0.02%
2024/09/02	11.4	106.00	1.6	105.81	105.65	9.8	10,511	0.09%
2024/08/30	10.7	106.01	7.7	105.94	105.75	3	10,501	0.03%
2024/08/29	12.8	105.16	2.3	105.53	105.75	10.4	10,531	0.10%
2024/08/28	5.9	105.98	3.1	106.03	106.95	2.8	10,552	0.03%
2024/08/27	6.9	105.25	1.7	105.45	105.50	5.3	10,620	0.05%
2024/08/26	13.3	106.46	1.6	106.98	105.90	11.7	10,700	0.11%
2024/08/23	18.6	105.47	0.5	105.92	105.95	18.1	10,686	0.17%
2024/08/22	4.5	105.92	4.5	105.81	105.80	-0.1	10,686	0.00%
2024/08/21	17.7	106.67	4.2	106.80	106.25	13.5	10,735	0.13%
2024/08/20	6.1	107.78	5	107.90	107.50	1.1	10,704	0.01%
2024/08/19	6.6	107.43	12.5	107.57	107.45	-5.9	10,708	-0.06%
2024/08/16	6.1	107.06	7.5	107.21	107.35	-1.4	10,691	-0.01%
2024/08/15	6.8	105.30	8.1	105.61	105.05	-1.3	10,570	-0.01%
2024/08/14	9.7	105.67	13.8	105.91	105.65	-4.1	10,542	-0.04%
2024/08/13	12.2	104.38	13.3	104.56	104.40	-1.2	10,450	-0.01%
2024/08/12	7.9	104.25	11.3	104.43	104.05	-3.4	10,483	-0.03%
2024/08/09	10.1	102.79	6.2	102.80	102.70	4	10,414	0.04%
2024/08/08	22.8	99.87	2.2	99.84	99.70	20.6	10,305	0.20%
2024/08/07	17.7	100.79	18.2	100.92	101.50	-0.5	10,133	-0.01%
2024/08/06	47.3	97.60	24.5	97.14	97.55	22.8	9,904	0.23%
2024/08/05	99.7	95.66	17.1	95.53	93.70	82.6	9,204	0.90%
2024/08/02	73.6	103.31	5.4	103.77	102.40	68.2	8,399	0.81%
2024/08/01	14.1	107.83	6.1	107.58	107.55	8	8,098	0.10%
2024/07/31	9.3	105.33	3.9	105.28	105.65	5.4	8,067	0.07%
2024/07/30	18.2	104.38	7.4	104.34	105.75	10.9	7,999	0.14%
2024/07/29	5.9	105.93	13.4	106.24	105.65	-7.5	7,888	-0.09%
2024/07/26	44.8	104.63	8.6	104.96	104.80	36.2	7,797	0.46%
2024/07/23	20.6	108.28	26.9	108.19	108.65	-6.3	7,506	-0.08%
2024/07/22	40.5	106.20	33.3	107.16	105.60	7.2	7,418	0.10%
2024/07/19	39.6	109.56	38.6	109.44	109.00	1	7,158	0.01%
2024/07/18	40.4	111.19	8.6	111.31	111.40	31.9	7,025	0.45%
2024/07/17	26.8	114.27	3	114.77	113.70	23.8	6,827	0.35%
2024/07/16	8	115.28	22	115.14	115.20	-14.1	6,763	-0.21%
2024/07/15	11.5	115.74	8	116.03	115.40	3.5	6,867	0.05%
2024/07/12	37.1	115.92	17.6	115.62	115.60	19.5	6,717	0.29%
2024/07/11	18.9	118.69	3.3	118.22	118.90	15.6	6,424	0.24%
2024/07/10	8.6	115.12	1.4	116.23	116.25	7.2	6,401	0.11%
2024/07/09	25.1	115.95	2.5	116.19	115.75	22.6	6,331	0.36%
2024/07/08	3.8	114.95	6.1	115.20	115.60	-2.3	6,095	-0.04%
2024/07/05	8.6	112.50	0.3	112.57	112.40	8.3	5,930	0.14%
2024/07/04	6	112.19	31.7	112.15	112.65	-25.7	5,861	-0.44%
2024/07/03	3.5	109.68	3.9	109.92	109.85	-0.4	5,786	-0.01%
2024/07/02	4.5	108.84	1.3	109.17	108.60	3.2	5,778	0.06%
2024/07/01	4.6	109.67	2.6	110.03	109.40	2	5,742	0.03%
2024/06/28	1.9	108.63	2.4	109.42	109.20	-0.5	5,683	-0.01%
2024/06/27	1.9	108.06	1.5	108.17	108.25	0.4	5,643	0.01%
2024/06/26	11.8	108.64	10.3	108.59	108.45	1.5	5,603	0.03%
2024/06/25	6	107.17	5.1	106.83	107.45	1	5,500	0.02%
2024/06/24	17.5	107.97	6.5	108.31	107.60	11	5,438	0.20%
2024/06/21	7.9	109.91	5.6	109.96	110.00	2.4	5,394	0.04%
2024/06/20	3.7	110.50	7.8	110.33	110.85	-4.2	5,241	-0.08%
2024/06/19	7.1	109.78	16.6	109.31	110.25	-9.6	5,197	-0.18%
2024/06/18	2.3	107.05	8.4	106.97	106.95	-6	5,075	-0.12%
2024/06/17	12.6	105.10	2.3	105.26	105.20	10.3	5,053	0.20%
2024/06/14	24	104.82	2.2	105.01	105.25	21.8	5,020	0.43%
2024/06/13	22.3	104.87	10.8	104.64	104.55	11.5	5,016	0.23%
2024/06/12	3.4	102.23	15.7	102.47	103.15	-12.2	4,939	-0.25%
2024/06/11	3.8	101.41	10.2	101.67	101.30	-6.4	4,892	-0.13%
2024/06/07	4.5	101.08	2.1	101.06	101.05	2.4	4,879	0.05%
2024/06/06	9.3	101.92	23	101.81	101.80	-13.8	4,885	-0.28%
2024/06/05	7.4	98.43	9.4	98.33	98.75	-2	4,818	-0.04%
2024/06/04	15.6	98.13	9.5	98.20	97.80	6.1	4,910	0.12%
2024/06/03	5.8	99.05	6.3	99.41	99.15	-0.5	4,911	-0.01%
2024/05/31	19.8	98.22	0.6	98.70	97.50	19.2	4,916	0.39%
2024/05/30	22.1	98.64	16.3	98.47	98.30	5.8	4,867	0.12%
2024/05/29	10.6	100.35	7.3	99.98	100.05	3.3	4,825	0.07%
2024/05/28	5.3	101.15	7	101.24	101.15	-1.7	4,799	-0.03%
2024/05/27	13.3	100.97	5.6	101.01	101.10	7.7	4,786	0.16%
2024/05/24	4.3	99.79	3.3	99.99	99.90	1	4,750	0.02%
2024/05/23	2.2	100.10	5.1	100.04	100.20	-3	4,760	-0.06%
2024/05/22	1.6	98.51	6.6	99.07	99.50	-5	4,755	-0.11%
2024/05/21	0.8	97.64	3.8	97.61	97.60	-2.9	4,764	-0.06%
2024/05/20	6.9	97.26	3	97.23	97.65	3.9	4,755	0.08%
2024/05/17	16.5	97.78	0.9	97.91	97.80	15.7	4,722	0.33%
2024/05/16	13.6	98.55	10.3	98.53	98.10	3.3	4,727	0.07%
2024/05/15	8.4	97.50	7.4	97.50	97.50	0.9	4,678	0.02%
2024/05/14	0.1	95.54	9.9	95.85	96.15	-9.8	4,810	-0.20%
2024/05/13	3.8	95.68	3.5	95.64	95.40	0.3	4,823	0.01%
2024/05/10	2.8	94.33	10.3	94.66	94.75	-7.6	4,796	-0.16%
2024/05/09	2	94.10	0.8	94.35	94.00	1.3	4,812	0.03%
2024/05/08	4	93.96	4.8	93.97	94.10	-0.8	4,838	-0.02%
2024/05/07	0.7	93.71	27.9	93.76	93.75	-27.2	4,857	-0.56%
2024/05/06	1.4	93.32	14.3	93.42	93.30	-13	4,862	-0.27%
2024/05/03	5.6	92.24	3.9	92.73	92.00	1.7	4,918	0.03%
2024/05/02	8.1	91.59	2	91.62	91.50	6.1	4,990	0.12%
2024/04/30	0.9	93.01	5.8	93.07	92.70	-4.9	4,979	-0.10%
2024/04/29	3.2	92.88	5.3	92.60	92.75	-2.1	5,011	-0.04%
2024/04/26	0.2	91.44	9	91.46	91.35	-8.8	5,032	-0.18%
2024/04/25	10	90.06	1.4	90.73	89.95	8.5	5,118	0.17%
2024/04/24	2.1	90.93	6.4	91.01	91.40	-4.3	5,098	-0.08%
2024/04/23	1.6	88.89	25	88.77	88.75	-23.4	5,117	-0.46%
2024/04/22	8	88.37	3.3	88.38	88.00	4.6	5,169	0.09%
2024/04/19	51.8	89.04	13.1	89.24	88.50	38.7	5,100	0.76%
2024/04/18	10.5	92.36	8.4	92.87	93.05	2.1	4,769	0.04%
2024/04/17	8.3	92.17	4	91.73	92.35	4.2	4,744	0.09%
2024/04/16	22.3	91.31	41.8	91.22	91.30	-19.5	4,738	-0.41%
2024/04/15	15.7	93.69	5.3	93.59	93.80	10.4	4,550	0.23%
2024/04/12	4.6	94.94	0.5	94.98	94.80	4.1	4,512	0.09%
2024/04/11	2.4	94.73	2.6	94.78	94.95	-0.2	4,506	0.00%
2024/04/10	15.6	95.41	2.6	96.00	95.35	13	4,487	0.29%
2024/04/09	4.2	94.43	10.5	94.83	95.45	-6.3	4,544	-0.14%
2024/04/08	2.4	93.10	6.3	93.36	93.10	-3.9	4,524	-0.09%
2024/04/03	1.5	92.52	15.6	92.65	92.80	-14.1	4,477	-0.32%
2024/04/02	2	92.95	6	93.07	93.20	-3.9	4,493	-0.09%
2024/04/01	2.1	92.17	1	92.51	91.85	1.1	4,547	0.02%
2024/03/29	3.7	92.11	3.6	92.00	92.25	0.1	4,575	0.00%
2024/03/28	2.6	91.66	1.2	91.71	91.80	1.4	4,578	0.03%
2024/03/27	6.4	92.00	9.1	92.07	92.25	-2.7	4,582	-0.06%
2024/03/26	10	91.97	18.9	92.36	92.20	-8.9	4,540	-0.20%
2024/03/25	1.2	92.19	2.2	91.96	92.10	-1	4,469	-0.02%
2024/03/22	2.8	92.00	5	91.78	92.05	-2.3	4,456	-0.05%
2024/03/21	12.1	91.84	28.3	91.81	92.00	-16.2	4,466	-0.36%
2024/03/20	1.4	90.18	5	90.34	89.90	-3.6	4,510	-0.08%
2024/03/19	7.7	90.11	3.3	90.05	90.30	4.4	4,563	0.10%
2024/03/18	3.5	89.75	7.9	90.04	90.30	-4.3	4,537	-0.10%
2024/03/15	7.5	90.00	5.7	90.02	89.80	1.7	4,479	0.04%
2024/03/14	7.5	90.55	11.6	90.61	90.55	-4.1	4,454	-0.09%
2024/03/13	5.3	90.83	7.4	90.82	90.80	-2.1	4,437	-0.05%
2024/03/12	8.3	89.64	6.8	90.00	90.20	1.5	4,381	0.03%
2024/03/11	23.3	89.47	28.1	89.42	89.30	-4.8	4,392	-0.11%
2024/03/08	11	90.44	24	90.64	90.10	-12.9	4,354	-0.30%
2024/03/07	19.2	88.70	24.5	88.83	88.95	-5.3	4,224	-0.13%
2024/03/06	10.5	86.40	7.3	86.55	87.15	3.2	4,156	0.08%
2024/03/05	6.1	86.52	11.7	86.52	86.65	-5.5	4,062	-0.14%
2024/03/04	1.5	85.60	33.5	85.56	85.85	-32.1	4,018	-0.80%
2024/03/01	5.8	83.92	2.5	83.94	83.70	3.3	3,957	0.08%
2024/02/29	11.6	83.51	6.3	83.66	83.95	5.3	3,981	0.13%
2024/02/27	6.2	83.58	1.9	83.95	83.85	4.3	3,951	0.11%
2024/02/26	6.6	83.91	6.1	84.02	84.15	0.5	3,918	0.01%
2024/02/23	9.9	83.86	19	83.99	83.90	-9.1	3,885	-0.24%
2024/02/22	3.3	83.17	19.9	83.14	83.35	-16.6	3,890	-0.43%
2024/02/21	14.5	82.47	3.4	82.48	82.40	11.1	3,872	0.29%
2024/02/20	3.4	82.81	11.4	82.75	82.70	-8	3,902	-0.21%
2024/02/19	3.4	82.32	8.9	82.34	82.40	-5.5	3,917	-0.14%
2024/02/16	9.9	82.82	11.1	82.76	82.50	-1.2	3,952	-0.03%
2024/02/15	5.8	83.02	36.7	82.86	82.95	-30.8	3,934	-0.78%
2024/02/05	7.8	79.39	10.5	79.44	79.55	-2.8	3,831	-0.07%
2024/02/02	4.3	78.83	6	78.86	78.95	-1.7	3,825	-0.04%
2024/02/01	7.9	78.24	5	78.40	78.45	2.9	3,836	0.08%
2024/01/31	5.5	78.55	7.4	78.53	78.45	-1.9	3,840	-0.05%
2024/01/30	0.1	79.45	7.5	79.53	79.45	-7.4	3,806	-0.20%
2024/01/29	3.7	79.42	12.7	79.40	79.60	-9	3,833	-0.23%
2024/01/26	3.3	79.07	15	79.16	79.10	-11.7	3,829	-0.30%
2024/01/25	14.1	79.07	28.5	78.82	79.10	-14.4	3,741	-0.38%
2024/01/24	1.2	78.17	9.3	78.24	78.20	-8	3,673	-0.22%
2024/01/23	0.1	78.00	6.5	78.06	78.15	-6.4	3,713	-0.17%
2024/01/22	3.8	78.08	8	78.02	77.90	-4.2	3,719	-0.11%
2024/01/19	8.5	77.12	34.6	77.09	77.50	-26.1	3,675	-0.71%
2024/01/18	3.4	74.93	3.8	74.90	75.00	-0.4	3,644	-0.01%
2024/01/17	7.1	74.72	4.4	74.96	74.70	2.6	3,656	0.07%
2024/01/16	8.3	75.23	28.5	75.14	75.20	-20.1	3,620	-0.56%
2024/01/15	0.9	76.08	15.4	76.07	75.95	-14.5	3,554	-0.41%
2024/01/12	2.1	75.74	10.5	75.66	75.70	-8.4	3,554	-0.24%
2024/01/11	4.7	75.78	13.5	75.83	75.90	-8.9	3,531	-0.25%
2024/01/10	2.1	75.60	11.3	75.67	75.55	-9.2	3,555	-0.26%
2024/01/09	0.4	76.06	1	76.25	75.85	-0.6	3,540	-0.02%
2024/01/08	3.9	75.93	11.2	75.93	75.90	-7.3	3,568	-0.21%
2024/01/05	4.5	75.43	1	75.54	75.35	3.5	3,538	0.10%
2024/01/04	6.1	75.53	10	75.45	75.55	-3.9	3,549	-0.11%
2024/01/03	10.7	75.76	24.7	75.80	75.60	-14	3,555	-0.39%
2024/01/02	5.5	76.96	10.3	76.92	76.90	-4.8	3,508	-0.14%
2023/12/29	1.7	77.16	3.7	77.10	77.15	-2	3,494	-0.06%
2023/12/28	2.5	77.02	8	77.12	77.20	-5.5	3,518	-0.16%
2023/12/27	5.2	76.88	9	76.92	77.10	-3.8	3,477	-0.11%
2023/12/26	4	76.35	12.2	76.31	76.40	-8.2	3,405	-0.24%
2023/12/25	2.5	75.97	2.8	75.96	76.00	-0.4	3,367	-0.01%
2023/12/22	1.8	75.68	1.4	75.74	75.65	0.4	3,362	0.01%
2023/12/21	4.1	75.43	0.5	75.55	75.50	3.6	3,403	0.10%
2023/12/20	1.5	76.13	4.1	76.16	76.10	-2.6	3,408	-0.08%
2023/12/19	3.4	75.88	1	75.96	75.95	2.4	3,436	0.07%
2023/12/18	0.2	75.74	12.7	76.02	76.10	-12.6	3,504	-0.36%
2023/12/15	2.2	76.04	11.6	76.22	76.05	-9.4	3,467	-0.27%
2023/12/14	9.2	75.72	12.6	75.82	75.80	-3.4	3,370	-0.10%
2023/12/13	0.1	75.09	1	75.12	75.05	-0.9	3,333	-0.03%
2023/12/12	2.1	75.04	4.6	75.18	74.95	-2.5	3,342	-0.07%
2023/12/11	3.6	74.71	1.1	74.82	74.80	2.5	3,336	0.08%
2023/12/08	2	74.82	11.6	74.95	74.65	-9.7	3,337	-0.29%
2023/12/07	9.5	74.25	2.2	74.42	74.20	7.3	3,328	0.22%
2023/12/06	3.2	74.74	5	74.68	74.60	-1.8	3,368	-0.05%
2023/12/05	8.5	74.25	4.2	74.23	74.40	4.3	3,344	0.13%
2023/12/04	1.4	74.84	0.5	74.87	74.90	0.9	3,326	0.03%
2023/12/01	2	74.88	0.6	75.00	75.05	1.4	3,358	0.04%
2023/11/30	4.1	74.75	9.3	74.85	74.95	-5.2	3,342	-0.16%
2023/11/29	1	74.80	3.4	75.01	74.80	-2.3	3,355	-0.07%
2023/11/28	0	0.00	5.5	74.88	74.85	-5.5	3,353	-0.16%
2023/11/27	2	74.50	3.5	74.89	74.20	-1.6	3,350	-0.05%
2023/11/24	2.4	74.91	2.7	74.85	74.85	-0.3	3,284	-0.01%
2023/11/22	4.5	74.97	11	75.00	75.00	-6.4	3,326	-0.19%
2023/11/21	7	75.54	18.7	75.41	75.55	-11.6	3,337	-0.35%
2023/11/20	7.5	74.56	6.3	74.61	74.65	1.3	3,316	0.04%
2023/11/17	2.5	74.92	15.1	74.80	74.75	-12.7	3,302	-0.38%
2023/11/16	2	74.60	1.2	74.50	74.60	0.8	3,267	0.02%
2023/11/15	5.5	75.25	24.7	75.14	75.30	-19.1	3,252	-0.59%
2023/11/14	0	74.42	6.3	74.53	74.50	-6.3	3,214	-0.20%
2023/11/13	0.3	74.34	11.1	74.51	74.25	-10.8	3,222	-0.33%
2023/11/10	0.2	73.21	12.1	73.13	73.15	-11.8	3,264	-0.36%
2023/11/09	0.6	73.32	1.9	73.38	73.45	-1.3	3,270	-0.04%
2023/11/08	1	73.33	2.1	73.33	73.35	-1.1	3,386	-0.03%
2023/11/07	26.3	73.00	11.4	73.01	73.00	14.9	3,383	0.44%
2023/11/06	0.2	73.13	8.9	73.14	73.05	-8.7	3,437	-0.25%
2023/11/03	2.4	72.22	2	72.28	72.40	0.4	3,396	0.01%
2023/11/02	2.1	71.65	2.3	71.41	72.00	-0.2	3,437	0.00%
2023/11/01	4.6	70.30	0.3	70.33	70.30	4.3	3,470	0.12%
2023/10/31	15.3	70.26	0.1	70.66	70.10	15.2	3,518	0.43%
2023/10/30	9.3	70.64	1.6	70.63	70.55	7.7	3,549	0.22%
2023/10/27	4	70.74	5.3	70.66	70.65	-1.2	3,506	-0.03%
2023/10/26	16.4	70.56	0.8	70.60	70.55	15.6	3,508	0.44%
2023/10/25	1.3	71.79	1.4	71.84	71.70	-0.2	3,422	0.00%
2023/10/24	2.8	71.29	24.1	71.50	71.60	-21.3	3,403	-0.62%
2023/10/23	6.5	71.61	0.5	71.79	71.55	6	3,432	0.17%
2023/10/20	1.8	72.09	1.8	72.34	72.35	0	3,444	0.00%
2023/10/19	1.3	72.16	2.7	72.27	72.25	-1.3	3,445	-0.04%
2023/10/18	6.4	72.35	6	72.40	72.10	0.4	3,504	0.01%
2023/10/17	0	73.07	9.4	73.19	72.90	-9.3	3,472	-0.27%
2023/10/16	2.5	72.80	6.9	72.90	72.90	-4.3	3,496	-0.12%
2023/10/13	1.3	73.30	8.5	73.22	73.30	-7.2	3,535	-0.20%
2023/10/12	18.1	73.42	15.2	73.20	73.45	2.9	3,579	0.08%
2023/10/11	0.3	72.89	3.8	72.88	72.85	-3.5	3,578	-0.10%
2023/10/06	0	71.80	4	71.79	71.75	-4	3,587	-0.11%
2023/10/05	2	71.34	0.6	71.20	71.40	1.4	3,577	0.04%
2023/10/04	8.8	70.51	1	70.55	70.55	7.8	3,576	0.22%
2023/10/03	3.7	71.71	0	0.00	71.45	3.7	3,573	0.10%
2023/10/02	2.2	71.78	3.2	71.78	71.80	-1	3,597	-0.03%
2023/09/28	5	70.63	2	70.73	70.85	3	3,683	0.08%
2023/09/27	3.2	70.47	2	70.60	70.60	1.2	3,690	0.03%
2023/09/26	7.5	70.68	3.7	70.65	70.60	3.8	3,690	0.10%
2023/09/25	5	71.40	2.7	71.39	71.45	2.3	3,644	0.06%
2023/09/22	15.2	70.80	0	70.80	70.90	15.1	3,670	0.41%
2023/09/21	15.9	71.18	2	71.05	71.10	13.9	3,649	0.38%
2023/09/20	3.7	72.17	0.1	72.35	72.05	3.6	3,591	0.10%
2023/09/19	11.3	72.78	4.5	72.81	72.50	6.8	3,601	0.19%
2023/09/18	2.1	72.92	0.1	73.05	72.80	2	3,650	0.06%
2023/09/15	0.9	73.36	1.1	73.44	73.50	-0.2	3,660	0.00%
2023/09/14	1.4	72.75	24.3	72.93	73.25	-22.9	3,661	-0.63%
2023/09/13	0.3	72.37	0.1	72.25	72.25	0.3	3,681	0.01%
2023/09/12	3.1	72.07	3.5	72.05	72.20	-0.4	3,715	-0.01%
2023/09/11	3.5	71.59	3.2	71.80	71.65	0.3	3,759	0.01%
2023/09/08	1.6	71.83	0.5	72.00	71.90	1.1	3,729	0.03%
2023/09/07	3.6	72.37	8.1	72.35	72.20	-4.5	3,791	-0.12%
2023/09/06	2.3	73.09	2.5	73.12	72.85	-0.2	3,798	-0.01%
2023/09/05	1.7	73.02	1.1	73.01	73.10	0.6	3,759	0.02%
2023/09/04	3.5	72.98	0.6	73.03	73.20	3	3,778	0.08%
2023/09/01	4.2	72.71	2.6	72.85	72.70	1.6	3,780	0.04%
2023/08/31	2.5	72.78	1	72.50	72.60	1.5	3,824	0.04%
2023/08/30	1.6	73.30	4.3	73.22	73.10	-2.8	3,858	-0.07%
2023/08/29	1.1	72.49	2	72.50	72.75	-0.9	3,884	-0.02%
2023/08/28	0	0.00	0.4	72.55	72.40	-0.4	3,899	-0.01%
2023/08/25	3.9	72.37	1.1	73.15	72.15	2.8	3,908	0.07%
2023/08/24	0.3	73.27	8.8	73.33	73.40	-8.5	3,946	-0.22%
2023/08/23	1.6	72.00	1.2	72.23	72.20	0.4	3,999	0.01%
2023/08/22	4.2	71.68	0	0.00	71.65	4.2	4,117	0.10%
2023/08/21	1.4	71.36	7.5	71.26	71.30	-6.1	4,135	-0.15%
2023/08/18	5.6	71.63	10.2	71.68	71.55	-4.6	4,129	-0.11%
2023/08/17	14.9	71.56	1	71.90	71.90	13.9	4,123	0.34%
2023/08/16	10.9	71.69	2.1	71.59	71.80	8.8	4,099	0.21%
2023/08/15	5.6	72.16	7.7	72.33	72.10	-2.1	4,086	-0.05%
2023/08/14	21.8	72.11	2.5	71.97	72.05	19.3	4,124	0.47%
2023/08/11	7.3	73.12	5.1	73.00	72.95	2.2	4,026	0.05%
2023/08/10	11.1	73.07	1.4	73.68	73.10	9.7	4,014	0.24%
2023/08/09	1.5	73.52	0.2	73.46	73.50	1.3	3,997	0.03%
2023/08/08	1.7	73.58	0	0.00	73.40	1.7	3,993	0.04%
2023/08/07	5.1	74.00	4.3	74.22	74.10	0.7	3,934	0.02%
2023/08/04	4.8	73.61	0	0.00	73.60	4.8	3,888	0.12%
2023/08/02	13.6	74.12	3.5	74.36	74.00	10.1	3,833	0.26%
2023/08/01	2.1	74.81	6	74.73	74.85	-3.9	3,792	-0.10%
2023/07/31	3.3	74.46	9.5	75.14	74.50	-6.3	3,779	-0.17%
2023/07/28	0.1	74.82	5	74.66	74.80	-4.9	3,761	-0.13%
2023/07/27	13.4	74.76	4	74.78	74.75	9.4	3,770	0.25%
2023/07/26	2.1	74.59	4.1	74.29	74.40	-2	3,781	-0.05%
2023/07/25	6	74.40	2.5	74.57	74.50	3.5	3,745	0.09%
2023/07/24	5.3	73.73	10.1	73.75	73.70	-4.8	3,758	-0.13%
2023/07/21	8.9	73.48	32.1	73.43	73.60	-23.2	3,850	-0.60%
2023/07/20	3.4	74.85	3	74.66	74.70	0.5	3,906	0.01%
2023/07/19	1.6	74.80	11	74.99	74.70	-9.4	3,941	-0.24%
2023/07/18	1.7	75.50	4.1	75.15	75.00	-2.4	3,935	-0.06%
2023/07/17	17.2	76.39	18.3	76.48	76.45	-1.1	3,892	-0.03%
2023/07/14	0.1	76.29	10.9	76.29	76.30	-10.7	3,878	-0.28%
2023/07/13	12.2	76.04	7.8	76.16	75.75	4.4	3,867	0.11%
2023/07/12	3.3	74.77	3	74.85	74.95	0.2	3,879	0.01%
2023/07/11	2.7	74.50	1	74.65	74.85	1.7	3,868	0.04%
2023/07/10	4.5	74.33	7.5	74.24	73.80	-3.1	3,901	-0.08%
2023/07/07	1.7	73.91	4.9	73.91	74.00	-3.1	3,869	-0.08%
2023/07/06	7.1	74.48	62	74.75	74.25	-54.9	3,839	-1.43%
2023/07/05	3.8	75.78	2.6	76.03	75.60	1.2	3,753	0.03%
2023/07/04	3.2	75.76	3	75.82	75.90	0.2	3,735	0.00%
2023/07/03	5.3	75.46	10.4	75.30	75.60	-5.1	3,791	-0.13%
2023/06/30	3.5	74.34	4.2	74.49	74.75	-0.7	3,795	-0.02%
2023/06/29	2.7	74.79	2.4	75.17	74.65	0.2	3,783	0.01%
2023/06/28	2.1	74.95	6.5	74.67	74.65	-4.4	3,763	-0.12%
2023/06/27	0.5	74.79	4.1	74.62	74.75	-3.6	3,747	-0.10%
2023/06/26	3.7	75.04	7.2	75.15	75.00	-3.5	3,754	-0.09%
2023/06/21	1.4	75.40	3.3	75.40	75.45	-1.9	3,733	-0.05%
2023/06/20	0.4	75.55	4	75.55	75.40	-3.6	3,711	-0.10%
2023/06/19	1.3	75.70	8.2	75.73	75.85	-7	3,721	-0.19%
2023/06/16	12.2	75.89	11.2	75.90	75.90	1	3,700	0.03%
2023/06/15	2.1	75.98	9.9	76.09	76.15	-7.9	3,682	-0.21%
2023/06/14	2.7	75.77	6.9	75.79	75.85	-4.2	3,643	-0.11%
2023/06/13	3.1	75.58	17	75.77	76.00	-13.8	3,713	-0.37%
2023/06/12	2.1	74.45	6.8	74.45	74.45	-4.7	3,639	-0.13%
2023/06/09	1	73.95	3.4	73.79	73.90	-2.3	3,653	-0.06%
2023/06/08	3.1	73.51	5.9	73.43	73.25	-2.8	3,720	-0.08%
2023/06/07	2	73.60	6.7	73.78	73.95	-4.7	3,755	-0.13%
2023/06/06	2.2	73.16	2.7	73.30	73.15	-0.5	3,742	-0.01%
2023/06/05	0.2	73.04	3.8	73.11	72.90	-3.6	3,720	-0.10%
2023/06/02	1	72.85	9.8	73.01	73.10	-8.8	3,726	-0.24%
2023/06/01	2.8	72.14	0.2	72.27	72.20	2.6	3,757	0.07%
2023/05/31	15.7	73.00	0.7	72.81	72.80	15.1	3,741	0.40%
2023/05/30	14	73.00	8.5	73.13	73.20	5.5	3,717	0.15%
2023/05/29	5.1	73.28	12.1	73.09	73.05	-7.1	3,725	-0.19%
2023/05/26	2.1	72.46	15	72.55	72.70	-12.9	3,649	-0.35%
2023/05/25	1.1	70.94	5.8	70.93	71.05	-4.8	3,516	-0.14%
2023/05/24	0.4	70.29	8	70.16	70.30	-7.6	3,528	-0.22%
2023/05/23	1.1	70.60	3.8	70.58	70.65	-2.7	3,507	-0.08%
2023/05/22	0.8	70.64	4	70.67	70.65	-3.2	3,491	-0.09%
2023/05/19	0.1	70.61	15.7	70.76	70.70	-15.6	3,497	-0.45%
2023/05/18	4.1	70.45	12.6	70.46	70.55	-8.5	3,425	-0.25%
2023/05/17	2.4	69.20	20	69.61	69.65	-17.7	3,412	-0.52%
2023/05/16	2	68.63	3.8	68.59	68.60	-1.8	3,375	-0.05%
2023/05/15	0.7	67.84	0	0.00	67.80	0.7	3,368	0.02%
2023/05/12	4.6	67.71	3	67.70	67.80	1.6	3,338	0.05%
2023/05/11	2.8	68.11	0.2	68.20	68.00	2.6	3,326	0.08%
2023/05/10	1.7	68.48	2.4	68.45	68.30	-0.7	3,339	-0.02%
2023/05/09	1	68.60	1.1	68.67	68.80	-0.1	3,342	0.00%
2023/05/08	5.3	68.65	0.1	68.60	68.60	5.3	3,399	0.15%
2023/05/05	1.3	68.22	3	68.10	68.20	-1.7	3,389	-0.05%
2023/05/04	1.3	67.88	1	67.95	67.95	0.3	3,430	0.01%
2023/05/03	1.7	67.83	2.6	67.80	67.85	-0.8	3,437	-0.02%
2023/05/02	2.9	68.05	2.1	68.01	68.05	0.8	3,457	0.02%
2023/04/28	8.3	67.78	3	67.87	67.95	5.4	3,540	0.15%
2023/04/27	6	67.17	0	0.00	67.20	6	3,534	0.17%
2023/04/26	5.2	67.22	1.5	67.21	67.05	3.8	3,540	0.11%
2023/04/25	19.5	67.87	2	67.75	67.60	17.5	3,473	0.50%
2023/04/24	4.6	68.37	0.9	68.55	68.45	3.7	3,350	0.11%
2023/04/21	6.3	68.89	0	69.10	68.70	6.3	3,319	0.19%
2023/04/20	0.6	68.96	3.3	68.92	68.90	-2.7	3,335	-0.08%
2023/04/19	7.2	69.21	0	0.00	69.00	7.2	3,348	0.21%
2023/04/18	5.1	69.65	0.4	69.61	69.50	4.6	3,334	0.14%
2023/04/17	4.2	69.63	0.3	69.80	69.75	3.9	3,324	0.12%
2023/04/14	1.3	69.62	2	69.68	69.85	-0.7	3,299	-0.02%
2023/04/13	10	69.46	0.3	69.45	69.20	9.7	3,314	0.29%
2023/04/12	4.6	69.69	2	69.80	69.80	2.6	3,281	0.08%
2023/04/11	5.4	70.01	1.7	69.99	69.95	3.6	3,304	0.11%
2023/04/10	2.3	70.15	2.2	70.08	70.05	0.1	3,330	0.00%
2023/04/07	0.7	70.19	4	70.14	69.95	-3.2	3,319	-0.10%
2023/04/06	2	69.95	10	69.70	70.05	-8	3,332	-0.24%
2023/03/31	1.2	70.74	7.7	70.38	70.25	-6.5	3,273	-0.20%
2023/03/30	2.1	69.98	26.8	70.14	70.05	-24.7	3,239	-0.76%
2023/03/29	1	69.75	1.2	69.82	69.80	-0.2	3,215	-0.01%
2023/03/28	12.9	69.53	5.8	69.66	69.60	7.1	3,248	0.22%
2023/03/27	1.1	70.38	1	70.20	70.20	0.1	3,237	0.00%
2023/03/24	0	70.40	11.6	70.43	70.65	-11.6	3,256	-0.36%
2023/03/23	15.1	69.83	7.9	70.09	70.25	7.1	3,220	0.22%
2023/03/22	2	69.60	8.8	69.71	69.80	-6.8	3,175	-0.21%
2023/03/21	2.2	68.51	0.2	68.65	68.50	2	3,156	0.06%
2023/03/20	2.5	68.35	1.8	68.50	68.20	0.7	3,160	0.02%
2023/03/17	1.5	68.53	5.9	68.41	68.55	-4.4	3,140	-0.14%
2023/03/16	5.1	67.68	1	67.51	67.65	4.1	3,154	0.13%
2023/03/15	0.2	68.31	1	68.55	68.00	-0.8	3,085	-0.02%
2023/03/14	5.3	67.99	0	0.00	68.00	5.3	3,122	0.17%
2023/03/13	3.8	68.03	8.3	68.40	68.75	-4.5	3,099	-0.14%
2023/03/10	16	68.63	2	68.93	68.55	13.9	3,034	0.46%
2023/03/09	0.1	69.68	0.4	69.74	69.55	-0.3	3,017	-0.01%
2023/03/08	6.8	69.57	0.2	69.66	69.65	6.5	3,018	0.22%
2023/03/07	2.4	70.08	8	70.08	70.10	-5.6	3,003	-0.19%
2023/03/06	1	69.80	14.7	69.74	69.75	-13.7	3,002	-0.46%
2023/03/03	2	69.17	2.1	69.24	69.00	-0.1	2,970	0.00%
2023/03/02	5.4	68.85	1.1	68.95	68.85	4.3	2,980	0.14%
2023/03/01	1.5	68.11	1.3	69.01	69.05	0.2	2,974	0.01%
2023/02/24	3.5	68.88	3.3	69.05	68.70	0.2	2,909	0.01%
2023/02/23	1.3	68.86	11.2	68.73	69.05	-9.9	2,897	-0.34%
2023/02/22	0.8	68.14	0.2	67.98	68.05	0.6	2,916	0.02%
2023/02/21	2.7	68.70	0.3	68.85	68.75	2.4	2,905	0.08%
2023/02/20	2	68.65	3.7	68.82	68.85	-1.7	2,996	-0.06%
2023/02/17	4.8	68.71	0.1	68.94	68.70	4.7	3,089	0.15%
2023/02/16	0.4	69.43	3.9	69.50	69.60	-3.5	3,106	-0.11%
2023/02/15	9.5	69.06	2.5	69.42	68.85	7	3,155	0.22%
2023/02/14	32.3	70.15	8.9	70.26	70.25	23.4	3,115	0.75%
2023/02/13	0.1	69.72	0.8	69.95	69.85	-0.6	3,140	-0.02%
2023/02/10	0.3	69.90	9.6	69.88	70.00	-9.3	3,138	-0.30%
2023/02/09	0.3	69.84	2	69.83	69.90	-1.7	3,173	-0.06%
2023/02/08	0.4	69.78	11.1	69.72	69.85	-10.7	3,174	-0.34%
2023/02/07	1	68.86	0	0.00	68.85	1	3,184	0.03%
2023/02/06	3.3	69.05	1	69.20	69.00	2.3	3,170	0.07%
2023/02/03	2.2	69.76	5.6	69.80	69.95	-3.4	3,122	-0.11%
2023/02/02	15.5	69.81	11.5	69.86	69.95	4	3,097	0.13%
2023/02/01	4.4	68.69	1.4	68.84	68.95	2.9	3,090	0.09%
2023/01/31	2.2	68.88	4.2	69.04	68.60	-2	3,089	-0.06%
2023/01/30	10.3	69.53	11.8	69.50	69.75	-1.5	3,086	-0.05%
2023/01/17	2.2	66.71	4.7	66.80	66.75	-2.5	3,045	-0.08%
2023/01/16	0.1	66.82	8.7	66.91	66.85	-8.6	3,061	-0.28%
2023/01/13	3.2	66.35	7.5	66.55	66.30	-4.3	3,012	-0.14%
2023/01/12	2.3	65.53	0.5	65.60	65.55	1.8	2,993	0.06%
2023/01/11	2.5	65.84	2.2	65.65	65.60	0.3	3,033	0.01%
2023/01/10	2.2	65.57	15.4	65.61	65.75	-13.2	3,054	-0.43%
2023/01/09	5.5	64.96	4.1	65.02	65.25	1.5	3,080	0.05%
2023/01/06	1	63.40	0.1	63.30	63.20	1	3,076	0.03%
2023/01/05	0	62.95	0.6	62.89	62.80	-0.6	3,104	-0.02%
2023/01/04	0.8	62.55	1.1	62.59	62.35	-0.4	3,157	-0.01%
2023/01/03	4	61.54	0.1	62.30	62.60	3.9	3,294	0.12%
2022/12/30	0.1	62.50	0.5	62.55	62.10	-0.4	3,293	-0.01%
2022/12/29	0.6	61.69	2.1	61.83	61.85	-1.5	3,330	-0.05%
2022/12/28	5.2	62.20	0.6	62.12	62.10	4.6	3,340	0.14%
2022/12/27	0.1	63.30	0.2	63.33	63.10	-0.1	3,331	0.00%
2022/12/26	0.3	63.00	4.6	62.96	62.95	-4.4	3,387	-0.13%
2022/12/23	2.7	62.82	0	0.00	62.80	2.7	3,424	0.08%
2022/12/22	0.3	63.75	4	63.71	63.70	-3.8	3,454	-0.11%
2022/12/21	0.5	62.82	1.1	62.66	62.65	-0.6	3,547	-0.02%
2022/12/20	4.7	63.37	2.2	63.77	62.50	2.4	3,585	0.07%
2022/12/19	3.6	63.72	0	63.80	63.60	3.6	3,684	0.10%
2022/12/16	7.4	63.88	0.1	63.85	63.90	7.3	3,747	0.19%
2022/12/15	0.2	65.00	0.8	65.00	65.05	-0.7	3,757	-0.02%
2022/12/14	3.1	64.90	1	64.90	65.00	2.1	3,774	0.05%
2022/12/13	3.3	64.49	2	64.10	64.15	1.3	3,779	0.04%
2022/12/12	2.2	64.40	3.3	64.35	64.50	-1.2	3,794	-0.03%
2022/12/09	6.4	65.00	0	65.10	64.95	6.4	3,839	0.17%
2022/12/08	0.6	64.01	9	64.12	64.00	-8.4	3,845	-0.22%
2022/12/07	2.2	64.85	5.1	64.95	64.75	-2.8	3,849	-0.07%
2022/12/06	1.7	65.71	0	65.30	65.20	1.7	3,847	0.04%
2022/12/05	2.2	66.57	2.7	66.77	66.25	-0.5	3,812	-0.01%
2022/12/02	5.5	66.35	1.2	66.49	66.30	4.3	3,818	0.11%
2022/12/01	7.8	67.13	14.2	66.70	66.75	-6.4	3,880	-0.16%
2022/11/30	1	65.02	2.6	65.55	65.75	-1.6	3,875	-0.04%
2022/11/29	0	64.62	2.1	64.10	65.10	-2.1	3,893	-0.05%
2022/11/28	1.6	65.02	3.1	64.92	64.70	-1.5	3,928	-0.04%
2022/11/25	1.1	65.90	2.3	65.96	65.80	-1.3	3,965	-0.03%
2022/11/24	0.8	65.55	4.6	65.62	65.90	-3.9	3,958	-0.10%
2022/11/23	0.3	65.30	3	65.23	65.30	-2.7	3,982	-0.07%
2022/11/22	7.1	64.62	7	64.39	64.85	0.2	4,055	0.00%
2022/11/21	0.2	64.45	4	64.38	64.25	-3.9	4,085	-0.09%
2022/11/18	0.3	65.04	9.3	64.71	64.55	-9	4,079	-0.22%
2022/11/17	0.7	64.47	1	64.35	64.70	-0.3	4,070	-0.01%
2022/11/16	3.6	65.06	8.8	64.74	64.70	-5.2	4,079	-0.13%
2022/11/15	10.4	65.01	4.4	65.34	65.80	6	4,013	0.15%
2022/11/14	9.4	63.31	16.7	63.23	63.25	-7.3	3,911	-0.19%
2022/11/11	5.2	62.36	12.8	62.43	62.55	-7.6	3,880	-0.20%
2022/11/10	3.7	59.67	2	59.70	59.45	1.7	3,801	0.05%
2022/11/09	3.2	59.70	5.3	59.77	60.00	-2.1	3,810	-0.06%
2022/11/08	3.1	58.56	2.1	58.48	58.50	1	3,790	0.03%
2022/11/07	2.4	57.76	1.7	57.69	57.85	0.8	3,781	0.02%
2022/11/04	1.4	56.54	0	0.00	56.90	1.4	3,750	0.04%
2022/11/03	2.1	56.78	0	0.00	56.80	2.1	3,752	0.06%
2022/11/02	3	57.33	0	57.35	57.50	3	3,746	0.08%
2022/11/01	0.5	57.30	0	0.00	57.25	0.5	3,775	0.01%
2022/10/31	5.5	56.89	0.4	56.60	56.95	5.1	3,768	0.14%
2022/10/28	0.5	56.20	0.3	56.37	56.20	0.2	3,764	0.01%
2022/10/27	0	56.90	0	57.05	56.90	0	3,739	0.00%
2022/10/26	0.3	55.96	0.3	55.70	56.15	0	3,781	0.00%
2022/10/25	11	55.87	8.5	55.76	55.50	2.5	3,746	0.07%
2022/10/24	1.3	57.02	2.2	57.21	56.75	-0.9	3,686	-0.02%
2022/10/21	2.9	57.01	2	57.00	56.75	0.9	3,665	0.03%
2022/10/20	3.2	56.20	0.2	56.30	57.10	3	3,654	0.08%
2022/10/19	4.7	57.77	30.2	57.85	57.25	-25.4	3,646	-0.70%
2022/10/18	9.1	57.69	0.6	57.99	58.00	8.5	3,610	0.23%
2022/10/17	4.3	57.39	8.1	57.90	57.30	-3.7	3,593	-0.10%
2022/10/14	2.3	58.55	2.4	58.62	58.45	-0.1	3,525	0.00%
2022/10/13	7.5	57.00	0.4	57.10	56.85	7.1	3,495	0.20%
2022/10/12	12.9	57.61	3	57.64	57.55	9.9	3,454	0.29%
2022/10/11	42.7	58.27	13.3	58.15	57.90	29.4	3,459	0.85%
2022/10/07	4.3	61.29	15	61.45	60.95	-10.7	3,337	-0.32%
2022/10/06	13.8	61.99	6.1	62.04	62.00	7.7	3,349	0.23%
2022/10/05	4.5	61.61	2.1	61.78	61.55	2.4	3,353	0.07%
2022/10/04	5	60.05	7.3	60.07	60.05	-2.3	3,337	-0.07%
2022/10/03	7.8	59.08	4.5	59.10	58.70	3.4	3,315	0.10%
2022/09/30	19.6	59.40	4.4	59.26	59.35	15.2	3,279	0.46%
2022/09/29	13	60.32	8	60.36	60.20	5	3,238	0.15%
2022/09/28	35.5	61.03	17.6	60.62	60.40	18	3,248	0.55%
2022/09/27	21.5	61.72	15	62.10	61.70	6.5	3,231	0.20%
2022/09/26	65.7	61.84	10.3	62.05	61.80	55.5	3,269	1.70%
2022/09/23	11.2	63.22	8	63.37	63.00	3.2	3,257	0.10%
2022/09/22	16.4	63.31	2.1	63.70	63.70	14.4	3,247	0.44%
2022/09/21	3.2	64.53	3.4	64.73	64.50	-0.2	3,192	-0.01%
2022/09/20	2	64.98	0	64.85	65.00	1.9	3,174	0.06%
2022/09/19	4.3	64.59	2	64.45	64.45	2.3	3,196	0.07%
2022/09/16	6.7	64.84	0	0.00	64.85	6.7	3,169	0.21%
2022/09/15	6.9	65.49	0.5	65.80	65.50	6.4	3,179	0.20%
2022/09/14	4.1	65.35	1.1	65.36	65.40	3.1	3,203	0.10%
2022/09/13	3.3	66.76	3	66.77	66.70	0.3	3,182	0.01%
2022/09/12	0.6	66.43	0.8	66.41	66.35	-0.2	3,232	-0.01%
2022/09/08	0.8	64.84	2	65.00	65.00	-1.2	3,277	-0.04%
2022/09/07	13.9	64.87	0	0.00	64.65	13.9	3,298	0.42%
2022/09/06	1.9	65.96	0.7	66.25	66.10	1.2	3,243	0.04%
2022/09/05	6.7	65.70	0.1	65.92	65.70	6.6	3,235	0.20%
2022/09/02	16.3	65.92	4	65.74	65.70	12.3	3,244	0.38%
2022/09/01	6.8	66.34	0.2	66.35	66.30	6.6	3,187	0.21%
2022/08/31	2.6	67.15	0.1	67.20	67.70	2.6	3,089	0.08%
2022/08/30	3.2	67.14	0	0.00	67.25	3.2	3,072	0.11%
2022/08/29	9	67.26	0	67.40	67.25	8.9	3,031	0.29%
2022/08/26	0.1	69.02	1	69.05	68.85	-0.9	2,969	-0.03%
2022/08/25	0.4	68.52	0.3	68.55	68.50	0.1	2,939	0.00%
2022/08/24	4.6	68.00	0	0.00	67.90	4.6	2,962	0.16%
2022/08/23	5.2	68.33	5	68.10	68.10	0.2	2,954	0.01%
2022/08/22	7.7	69.06	0.2	69.28	68.95	7.4	2,925	0.25%
2022/08/19	4.9	69.87	1	69.75	69.95	3.9	2,892	0.14%
2022/08/18	0.8	69.95	4.4	69.90	69.80	-3.6	2,916	-0.12%
2022/08/17	0.6	70.29	0.1	70.26	70.40	0.5	2,894	0.02%
2022/08/16	0.3	70.33	0.3	70.40	70.25	0.1	2,887	0.00%
2022/08/15	3.7	70.02	0.1	70.05	70.20	3.5	2,858	0.12%
2022/08/12	3	69.50	0.3	69.57	69.55	2.7	2,830	0.10%
2022/08/11	0.1	68.95	63.2	69.05	69.05	-63.1	2,840	-2.22%
2022/08/10	1.1	67.88	4	67.90	67.80	-2.9	2,833	-0.10%
2022/08/09	0.4	68.51	1.3	68.66	68.45	-0.9	2,825	-0.03%
2022/08/08	43.4	68.50	2.4	68.52	68.60	41	2,835	1.45%
2022/08/05	17.1	68.67	7.3	68.11	68.75	9.8	2,812	0.35%
2022/08/04	1.9	66.89	4	66.96	67.10	-2.1	2,861	-0.07%
2022/08/03	4.3	66.73	1.1	66.75	66.90	3.2	2,854	0.11%
2022/08/02	15.4	66.42	1.1	66.49	66.60	14.3	2,905	0.49%
2022/08/01	7.2	67.59	3.3	67.69	67.70	3.9	2,896	0.14%
2022/07/29	4.4	67.99	5.3	67.85	67.90	-0.9	2,947	-0.03%
2022/07/28	4.5	67.57	0.5	67.60	67.30	4	2,940	0.14%
2022/07/27	2.6	66.28	0	0.00	67.10	2.6	2,941	0.09%
2022/07/26	11.4	66.61	19.3	66.86	66.55	-8	2,968	-0.27%
2022/07/25	0.1	67.36	0.1	67.20	67.20	0	3,003	0.00%
2022/07/22	1.5	67.16	7.5	67.06	67.25	-6	3,025	-0.20%
2022/07/21	0.3	66.60	0.9	66.42	66.95	-0.6	3,113	-0.02%
2022/07/20	1.3	66.65	1.1	66.65	66.00	0.2	3,162	0.01%
2022/07/19	2.3	65.70	0.4	65.95	65.80	1.9	3,243	0.06%
2022/07/18	9.3	65.89	0.4	66.05	65.75	8.9	3,249	0.28%
2022/07/15	2.7	66.18	1	66.40	66.80	1.7	3,183	0.05%
2022/07/14	9.1	65.50	1	65.65	65.80	8.1	3,147	0.26%
2022/07/13	7.5	65.52	0	0.00	65.60	7.5	3,109	0.24%
2022/07/12	1.7	63.60	3.1	63.38	63.50	-1.4	3,129	-0.04%
2022/07/11	0.2	65.25	1	65.40	65.05	-0.8	3,149	-0.03%
2022/07/08	5.5	65.60	1	65.55	65.55	4.5	3,142	0.14%
2022/07/07	2.7	64.56	0.5	63.20	64.85	2.2	3,130	0.07%
2022/07/06	6.7	63.22	1.1	63.13	63.10	5.7	3,157	0.18%
2022/07/05	2.2	63.40	0	0.00	64.15	2.2	3,150	0.07%
2022/07/04	3.3	64.09	2	63.95	63.65	1.3	3,094	0.04%
2022/07/01	20.2	64.92	0	0.00	64.45	20.2	3,066	0.66%
2022/06/30	8.2	67.01	0.7	67.05	66.75	7.5	2,984	0.25%
2022/06/29	21.3	68.64	0	0.00	68.30	21.3	2,922	0.73%
2022/06/28	0.9	68.89	0	0.00	69.00	0.9	2,905	0.03%
2022/06/27	1.4	69.68	3.2	69.61	69.50	-1.8	2,914	-0.06%
2022/06/24	4.6	68.25	1	68.20	68.00	3.6	2,880	0.12%
2022/06/23	6.3	67.97	3.8	68.01	67.80	2.5	2,927	0.08%
2022/06/22	31.3	69.41	0	0.00	68.80	31.3	2,864	1.09%
2022/06/21	5.2	69.50	4.1	69.55	70.25	1.1	2,825	0.04%
2022/06/20	9.9	69.22	1.8	69.43	69.00	8.1	2,837	0.29%
2022/06/17	11.3	69.76	9.6	69.70	69.80	1.8	2,790	0.06%
2022/06/16	1.1	70.72	0.5	71.40	70.60	0.6	2,751	0.02%
2022/06/15	1.4	71.15	0.8	71.01	70.80	0.6	2,714	0.02%
2022/06/14	3.3	70.90	0.6	71.03	71.25	2.7	2,732	0.10%
2022/06/13	7.1	71.41	0	0.00	71.35	7.1	2,788	0.26%
2022/06/10	2.2	73.31	0.1	73.60	73.35	2.1	2,850	0.07%
2022/06/09	0.5	74.02	0.5	74.10	73.95	0	2,892	0.00%
2022/06/08	1	74.30	0.5	74.39	74.20	0.5	2,930	0.02%
2022/06/07	0.6	73.43	0.6	73.50	73.35	0	2,968	0.00%
2022/06/06	2.1	74.18	0	0.00	74.20	2.1	3,022	0.07%
2022/06/02	1.6	73.81	0	0.00	73.70	1.6	3,220	0.05%
2022/06/01	0.7	74.70	7.7	74.62	74.40	-7	3,415	-0.21%
2022/05/31	0.2	73.90	5	74.35	74.50	-4.8	3,457	-0.14%
2022/05/30	0.2	73.42	4	73.59	73.95	-3.8	3,452	-0.11%
2022/05/27	0.1	72.10	1.8	72.26	72.30	-1.8	3,459	-0.05%
2022/05/26	1.7	71.06	0	0.00	70.75	1.7	3,510	0.05%
2022/05/25	0	71.30	0.1	71.40	71.60	0	3,561	0.00%
2022/05/24	2.4	71.72	0	0.00	71.10	2.4	3,712	0.07%
2022/05/23	0.2	71.96	2.2	72.20	72.00	-2	3,722	-0.05%
2022/05/20	0.2	71.88	2	72.00	71.85	-1.8	3,796	-0.05%
2022/05/19	4.8	71.08	0	0.00	71.10	4.8	3,800	0.13%
2022/05/18	1.3	72.47	0.3	72.35	72.35	1	3,774	0.03%
2022/05/17	4.5	71.55	0	71.50	71.55	4.5	3,764	0.12%
2022/05/16	0.3	70.96	1.2	71.39	70.80	-0.9	3,783	-0.02%
2022/05/13	1.8	70.44	12.9	70.45	70.50	-11.1	3,764	-0.30%
2022/05/12	18.5	70.30	1	70.70	69.80	17.5	3,782	0.46%
2022/05/11	1.1	71.53	2	71.45	71.50	-0.9	3,715	-0.02%
2022/05/10	4.7	71.10	5.8	70.82	71.50	-1.2	3,706	-0.03%
2022/05/09	7.8	71.83	0	0.00	71.70	7.8	3,651	0.21%
2022/05/06	9.7	72.78	1	72.90	73.00	8.7	3,628	0.24%
2022/05/05	0	74.69	0.6	74.40	74.40	-0.6	3,634	-0.02%
2022/05/04	4.7	73.73	0.5	73.70	73.65	4.3	3,755	0.11%
2022/05/03	5.1	73.59	0	0.00	73.50	5.1	3,798	0.14%
2022/04/29	3.8	74.17	1	74.40	74.25	2.8	3,792	0.07%
2022/04/28	4.4	73.06	0.5	73.32	73.25	3.9	3,778	0.10%
2022/04/27	16.2	72.92	4.3	73.11	72.80	11.9	3,756	0.32%
2022/04/26	4.7	74.47	0.5	74.80	74.40	4.1	3,690	0.11%
2022/04/25	28.4	74.48	5.2	74.61	74.45	23.3	3,671	0.63%
2022/04/22	7	75.56	0.1	75.95	75.95	6.8	3,609	0.19%
2022/04/21	0.3	76.53	0.5	76.78	76.35	-0.2	3,634	-0.01%
2022/04/20	0.2	76.13	0	0.00	76.35	0.2	3,648	0.00%
2022/04/19	0.2	76.44	0	0.00	76.00	0.2	3,652	0.00%
2022/04/18	11.3	75.79	0	0.00	75.65	11.3	3,695	0.30%
2022/04/15	8.3	76.35	0.2	76.40	76.15	8	3,636	0.22%
2022/04/14	4.1	77.57	0.4	77.60	77.50	3.7	3,634	0.10%
2022/04/13	3.1	76.92	1.2	77.62	77.70	1.9	3,687	0.05%
2022/04/12	5.3	76.19	1.3	76.49	76.30	4	3,908	0.10%
2022/04/11	13.7	76.68	2	76.50	76.35	11.7	3,891	0.30%
2022/04/08	2.1	77.26	1	77.15	77.35	1.1	3,851	0.03%
2022/04/07	8.7	77.55	0.1	77.60	77.30	8.6	3,839	0.22%
2022/04/06	1.2	78.37	1.8	78.46	78.55	-0.5	3,802	-0.01%
2022/04/01	0.4	78.94	0.1	79.00	78.95	0.3	3,778	0.01%
2022/03/31	3.3	79.75	0	0.00	79.60	3.3	3,797	0.09%
2022/03/30	0.1	79.56	1	79.84	79.75	-0.9	3,819	-0.02%
2022/03/29	0.2	78.99	0.3	78.97	78.85	-0.1	3,817	0.00%
2022/03/28	2.3	78.91	0	0.00	78.75	2.3	3,818	0.06%
2022/03/25	0.5	79.77	1.4	79.66	79.65	-1	3,768	-0.03%
2022/03/24	0.3	79.34	2.4	79.30	79.45	-2.1	3,774	-0.06%
2022/03/23	0	0.00	2	79.47	79.55	-2	3,778	-0.05%
2022/03/22	1.2	78.62	0	0.00	78.70	1.2	3,775	0.03%
2022/03/21	1.2	79.10	3.2	79.10	78.80	-2	3,766	-0.05%
2022/03/18	1.3	78.28	0.1	78.45	78.30	1.2	3,760	0.03%
2022/03/17	0.2	78.44	1.3	78.15	78.60	-1.1	3,754	-0.03%
2022/03/16	7.2	75.82	1.1	76.11	76.10	6.1	3,714	0.17%
2022/03/15	31.6	75.89	2.2	76.50	75.85	29.4	3,636	0.81%
2022/03/14	3.9	77.38	0.3	77.48	77.30	3.7	3,552	0.10%
2022/03/11	5.2	78.03	0	0.00	77.55	5.2	3,512	0.15%
2022/03/10	3.8	78.41	6.7	78.38	78.50	-2.9	3,500	-0.08%
2022/03/09	12.1	76.48	1.7	76.68	76.30	10.4	3,460	0.30%
2022/03/08	37.4	76.24	2	76.05	75.90	35.4	3,409	1.04%
2022/03/07	38.4	78.02	2.9	78.37	78.45	35.5	3,193	1.11%
2022/03/04	9.9	79.74	0	0.00	79.70	9.9	3,036	0.33%
2022/03/03	0.2	80.75	2	80.78	80.55	-1.9	3,008	-0.06%
2022/03/02	1.9	80.41	0.1	80.55	80.45	1.8	3,082	0.06%
2022/03/01	0.4	80.62	3.1	80.80	80.80	-2.7	3,062	-0.09%
2022/02/25	11.7	80.00	4.9	79.98	79.85	6.9	3,010	0.23%
2022/02/24	24.7	80.35	4.4	80.40	79.90	20.3	2,939	0.69%
2022/02/23	3.4	81.73	2.5	81.80	81.85	0.9	2,786	0.03%
2022/02/22	19.1	81.59	0.4	81.90	81.75	18.7	2,784	0.67%
2022/02/21	1.2	82.46	0.6	83.40	82.80	0.6	2,703	0.02%
2022/02/18	1.2	82.61	2.6	82.75	82.95	-1.4	2,707	-0.05%
2022/02/17	1.2	83.06	0.4	83.15	83.25	0.8	2,734	0.03%
2022/02/16	0.5	83.15	0	0.00	83.30	0.5	2,732	0.02%
2022/02/15	1.5	82.09	1.2	82.48	82.00	0.3	2,715	0.01%
2022/02/14	5.7	82.29	0	0.00	82.30	5.7	2,706	0.21%
2022/02/11	0.2	83.54	0	0.00	83.45	0.2	2,687	0.01%
2022/02/10	0.1	83.12	5.5	83.30	83.60	-5.3	2,711	-0.20%
2022/02/09	1.8	82.35	1.5	82.53	82.55	0.3	2,726	0.01%
2022/02/08	1.4	82.33	3.2	82.41	82.20	-1.8	2,726	-0.06%
2022/02/07	5.2	81.70	0.2	82.20	81.95	5.1	2,702	0.19%
2022/01/26	10.5	81.44	1.4	81.61	81.40	9.1	2,623	0.35%
2022/01/25	8.2	81.61	0.7	81.71	81.65	7.4	2,493	0.30%
2022/01/24	1.2	81.82	9.1	81.86	82.90	-7.8	2,426	-0.32%
2022/01/21	7.8	82.23	0	0.00	82.00	7.8	2,402	0.33%
2022/01/20	2.3	83.32	2	83.25	83.75	0.3	2,343	0.01%
2022/01/19	1.5	83.80	1	83.50	83.45	0.5	2,324	0.02%
2022/01/18	0.2	85.16	3.8	84.94	84.45	-3.6	2,307	-0.16%
2022/01/17	1	85.20	2.3	85.39	85.45	-1.3	2,278	-0.06%
2022/01/14	1.2	84.49	3.7	84.80	84.60	-2.5	2,237	-0.11%
2022/01/13	0	84.49	3.9	84.51	84.60	-3.8	2,194	-0.17%
2022/01/12	0	0.00	13.5	83.99	84.20	-13.5	2,175	-0.62%
2022/01/11	11.8	83.04	1	83.19	83.30	10.7	2,156	0.50%
2022/01/10	2.2	82.15	6	82.68	82.90	-3.8	2,118	-0.18%
2022/01/07	6.2	82.63	1.1	82.80	82.70	5.2	2,119	0.25%
2022/01/06	2.8	83.39	0.2	83.95	83.45	2.6	2,068	0.13%
2022/01/05	0.4	84.50	5.4	84.48	84.50	-5.1	2,017	-0.25%
2022/01/04	0	0.00	8.7	83.99	84.10	-8.7	1,796	-0.48%
2022/01/03	0	82.40	1	82.41	82.35	-1	1,767	-0.06%
2021/12/30	0.8	81.86	4.9	81.83	81.85	-4.1	1,754	-0.23%
2021/12/29	1.1	81.98	6.6	81.93	82.00	-5.4	1,793	-0.30%
2021/12/28	1	81.50	10.2	81.56	81.70	-9.2	1,835	-0.50%
2021/12/27	0.3	80.97	7.8	81.09	81.05	-7.5	1,867	-0.40%
2021/12/24	2	80.65	5.9	80.62	80.45	-3.9	1,902	-0.20%
2021/12/23	0.1	80.29	4.6	80.37	80.40	-4.5	1,900	-0.24%
2021/12/22	0.3	79.93	1.3	79.94	79.95	-1	1,922	-0.05%
2021/12/21	0.1	79.80	0.6	79.65	79.85	-0.6	1,919	-0.03%
2021/12/20	3.3	79.32	0	79.40	79.25	3.3	1,930	0.17%
2021/12/17	0.1	79.93	5.2	79.80	79.95	-5.1	1,924	-0.27%
2021/12/16	1.1	79.70	2.5	79.90	79.95	-1.5	1,927	-0.08%
2021/12/15	0.2	79.17	0.7	79.17	79.00	-0.5	1,973	-0.02%
2021/12/14	5.2	78.99	0.9	79.08	79.00	4.3	1,965	0.22%
2021/12/13	0.1	79.97	0.3	80.05	79.70	-0.3	1,972	-0.01%
2021/12/10	0.1	79.95	1.8	79.83	80.00	-1.7	1,970	-0.09%
2021/12/09	2	79.85	2.5	80.05	80.25	-0.5	1,966	-0.03%
2021/12/08	0	0.00	6.5	80.55	80.20	-6.5	1,958	-0.33%
2021/12/07	0.3	79.46	4.1	79.65	79.95	-3.8	1,937	-0.20%
2021/12/06	0	79.82	4.6	79.85	79.75	-4.5	1,943	-0.23%
2021/12/03	5.4	79.99	5.2	79.90	79.85	0.1	1,943	0.01%
2021/12/02	2.2	79.06	3	79.87	79.90	-0.9	1,944	-0.04%
2021/12/01	0	78.25	5.2	78.86	79.00	-5.1	1,967	-0.26%
2021/11/30	10.9	78.10	1	78.60	77.90	9.8	1,980	0.50%
2021/11/29	5.4	78.03	0.3	78.00	77.80	5.2	1,942	0.27%
2021/11/26	15.7	78.29	0.4	78.35	78.10	15.3	1,908	0.80%
2021/11/25	0.6	79.31	1	79.00	79.25	-0.4	1,842	-0.02%
2021/11/24	4.3	79.24	0.2	79.25	79.25	4.1	1,887	0.22%
2021/11/23	6.2	79.66	1.1	79.71	79.65	5.1	1,899	0.27%
2021/11/22	0.3	80.31	0.1	80.65	80.30	0.2	1,908	0.01%
2021/11/19	1	80.45	1.4	80.49	80.45	-0.4	1,926	-0.02%
2021/11/18	0.2	79.97	2.6	80.09	80.20	-2.4	1,918	-0.13%
2021/11/17	4	79.66	3.3	79.66	79.70	0.7	1,935	0.04%
2021/11/16	2.1	79.41	2.5	79.61	79.55	-0.3	1,976	-0.02%
2021/11/15	1.2	80.91	5.5	80.78	80.90	-4.3	2,018	-0.21%
2021/11/12	1.4	80.29	7.4	80.47	80.20	-6.1	2,038	-0.30%
2021/11/11	1.2	80.00	1	80.00	79.85	0.1	2,042	0.01%
2021/11/10	0.2	80.54	4.6	80.52	80.50	-4.4	2,072	-0.21%
2021/11/09	2.1	80.94	4.6	80.84	80.75	-2.5	2,079	-0.12%
2021/11/08	0.1	79.81	2.5	79.75	80.05	-2.4	2,056	-0.12%
2021/11/05	1	78.90	0.7	79.19	79.40	0.3	2,049	0.02%
2021/11/04	1.1	78.48	0	0.00	78.40	1.1	2,036	0.05%
2021/11/03	0	78.80	0.8	78.74	78.65	-0.8	2,040	-0.04%
2021/11/02	1	78.30	1	78.90	78.40	0	2,059	0.00%
2021/11/01	0.2	78.50	1.8	78.44	78.45	-1.6	2,053	-0.08%
2021/10/29	3.4	78.18	0	0.00	78.15	3.4	2,067	0.17%
2021/10/28	0.9	78.71	0.2	78.86	78.80	0.7	2,076	0.03%
2021/10/27	3.4	78.75	3.8	78.76	79.00	-0.4	2,090	-0.02%
2021/10/26	0	0.00	2.9	78.98	79.00	-2.9	2,091	-0.14%
2021/10/25	2.3	78.16	3.9	78.05	78.30	-1.7	2,072	-0.08%
2021/10/22	2.2	78.40	1	78.26	78.45	1.2	2,110	0.06%
2021/10/21	1.1	79.05	2.6	78.89	78.35	-1.5	2,132	-0.07%
2021/10/20	0	0.00	4.8	78.77	78.55	-4.8	2,151	-0.22%
2021/10/19	1.1	78.52	4	78.70	78.65	-2.9	2,154	-0.13%
2021/10/18	2.6	78.21	1	78.30	78.05	1.6	2,151	0.07%
2021/10/15	1	78.24	9	78.20	78.35	-8	2,155	-0.37%
2021/10/14	0.7	76.41	0.6	76.45	76.30	0.1	2,156	0.00%
2021/10/13	4.1	76.13	0	0.00	76.15	4.1	2,172	0.19%
2021/10/12	1.9	76.05	0	0.00	76.50	1.9	2,191	0.09%
2021/10/08	3.1	77.50	1	77.25	77.25	2.1	2,183	0.10%
2021/10/07	2	77.50	2	77.36	77.75	0	2,187	0.00%
2021/10/06	7.5	76.34	0.4	76.45	76.35	7.1	2,208	0.32%
2021/10/05	8.6	76.00	1	76.03	76.40	7.6	2,186	0.35%
2021/10/04	7.9	76.84	1	76.55	76.70	6.9	2,176	0.31%
2021/10/01	13.1	77.23	0.2	77.50	77.45	12.9	2,116	0.61%
2021/09/30	4.3	78.21	0.1	78.35	78.55	4.2	2,051	0.21%
2021/09/29	10.6	78.41	0.1	78.75	78.60	10.5	2,050	0.51%
2021/09/28	0.3	79.79	0.2	80.05	79.90	0.1	2,023	0.01%
2021/09/27	0.7	80.54	1.1	80.50	80.40	-0.3	2,021	-0.02%
2021/09/24	0.1	80.00	1	80.10	80.20	-0.9	2,008	-0.04%
2021/09/23	0.1	79.47	0.9	79.63	79.40	-0.8	2,008	-0.04%
2021/09/22	11.5	78.57	0	0.00	78.80	11.5	2,004	0.57%
2021/09/17	0.1	80.34	1.1	80.91	80.55	-1	1,955	-0.05%
2021/09/16	0.4	80.71	2	80.33	80.50	-1.6	1,970	-0.08%
2021/09/15	3	80.77	0.6	80.90	80.60	2.4	1,944	0.12%
2021/09/14	0.1	81.20	8.2	81.24	81.20	-8.1	1,970	-0.41%
2021/09/13	0.2	81.02	0.8	81.10	81.05	-0.6	1,979	-0.03%
2021/09/10	0	0.00	0.3	81.24	81.40	-0.3	2,016	-0.01%
2021/09/09	1.1	80.49	0.4	80.37	80.60	0.6	2,021	0.03%
2021/09/08	2.2	80.47	1.8	80.48	80.65	0.3	2,007	0.02%
2021/09/07	0.1	81.62	4	81.30	81.25	-3.9	2,005	-0.19%
2021/09/06	1.7	81.72	6.1	81.82	81.60	-4.4	2,001	-0.22%
2021/09/03	1.4	81.17	2.1	81.06	81.20	-0.7	1,978	-0.04%
2021/09/02	0	80.50	9.8	80.53	80.20	-9.8	1,972	-0.50%
2021/09/01	0.1	80.90	3.4	80.79	80.90	-3.3	1,975	-0.17%
2021/08/31	0.2	79.80	6.2	80.01	80.80	-6	1,979	-0.30%
2021/08/30	0	0.00	3.6	79.82	80.15	-3.6	1,985	-0.18%
2021/08/27	0.1	79.48	0	0.00	79.50	0.1	1,940	0.01%
2021/08/26	0.2	78.80	0	78.65	78.75	0.1	1,926	0.01%
2021/08/25	0.1	78.15	0.3	78.00	78.35	-0.2	1,900	-0.01%
2021/08/24	0.3	77.42	0.1	77.50	77.40	0.2	1,885	0.01%
2021/08/23	3.7	77.05	1	77.18	77.05	2.7	1,890	0.14%
2021/08/20	4.1	75.68	0.1	75.75	75.20	4	1,885	0.21%
2021/08/19	16.4	76.11	0	0.00	75.95	16.4	1,841	0.89%
2021/08/18	11	76.89	3	76.59	77.70	8	1,786	0.45%
2021/08/17	4.4	77.45	0	0.00	77.20	4.4	1,767	0.25%
2021/08/16	3.3	77.87	1.5	77.91	77.80	1.8	1,755	0.10%
2021/08/13	2.5	78.23	7	78.04	78.10	-4.5	1,719	-0.26%
2021/08/12	1	78.65	0.1	79.00	78.75	0.9	1,707	0.05%
2021/08/11	0.2	79.06	1.6	78.84	79.00	-1.4	1,714	-0.08%
2021/08/10	0	79.35	0.1	79.85	79.10	-0.1	1,724	-0.01%
2021/08/09	1.2	79.18	0	0.00	79.65	1.2	1,801	0.07%
2021/08/06	0.1	79.80	0	0.00	79.80	0.1	1,821	0.01%
2021/08/05	0	0.00	2.2	80.13	79.95	-2.2	1,886	-0.12%
2021/08/04	0.1	79.70	7.2	79.99	80.00	-7.1	1,981	-0.36%
2021/08/03	0.1	79.50	0.1	79.40	79.60	0.1	2,026	0.00%
2021/08/02	0	0.00	4.6	78.78	79.50	-4.6	2,018	-0.23%
2021/07/30	0.7	78.36	3.5	78.58	78.30	-2.8	2,009	-0.14%
2021/07/29	4.1	78.37	0.5	78.68	78.70	3.6	2,058	0.18%
2021/07/28	10.3	77.47	0.5	78.60	78.60	9.8	2,069	0.47%
2021/07/27	3.3	78.39	0	0.00	78.35	3.3	2,051	0.16%
2021/07/26	1.1	78.76	0	0.00	78.50	1.1	2,052	0.06%
2021/07/23	1.3	79.20	0.4	79.28	79.05	0.9	2,023	0.04%
2021/07/22	1.1	79.31	1.4	79.31	79.15	-0.3	2,024	-0.02%
2021/07/21	11.7	78.84	0.7	78.61	78.65	11.1	2,026	0.55%
2021/07/20	4.8	78.86	0.2	79.50	78.75	4.7	2,036	0.23%
2021/07/19	1.9	79.59	0	0.00	79.50	1.9	2,017	0.09%
2021/07/16	1.5	80.07	0.1	80.20	80.15	1.3	2,008	0.07%
2021/07/15	1	81.05	6.6	81.11	81.25	-5.6	1,984	-0.28%
2021/07/14	0	0.00	2.3	80.49	80.65	-2.3	1,972	-0.12%
2021/07/13	5.3	80.55	4.3	80.38	80.35	1	1,966	0.05%
2021/07/12	0.1	79.79	3	80.03	79.85	-3	1,962	-0.15%
2021/07/09	4.1	78.89	0.2	79.50	78.95	3.9	1,942	0.20%
2021/07/08	0.1	79.93	2	79.90	79.85	-1.9	1,903	-0.10%
2021/07/07	0.9	80.04	1.6	80.16	80.00	-0.7	1,910	-0.04%
2021/07/06	0.3	80.50	1.2	80.58	80.40	-1	1,916	-0.05%
2021/07/05	2.5	80.30	4.9	80.24	80.30	-2.4	1,896	-0.13%
2021/07/02	0.5	79.71	0.2	79.75	79.50	0.3	1,895	0.01%
2021/07/01	0.5	79.79	1.5	79.72	79.60	-1	1,899	-0.05%
2021/06/30	0.1	79.81	3.2	79.98	79.90	-3.1	1,935	-0.16%
2021/06/29	0.3	79.28	0.4	79.31	79.30	-0.1	1,934	0.00%
2021/06/28	0	0.00	3.1	79.18	79.20	-3.1	1,946	-0.16%
2021/06/25	0	79.20	1.1	79.26	78.90	-1.1	1,936	-0.06%
2021/06/24	0	0.00	1.4	78.82	78.65	-1.4	1,927	-0.07%
2021/06/22	1.4	77.45	0	0.00	77.35	1.4	1,944	0.07%
2021/06/21	11.3	77.62	1	77.50	77.50	10.3	1,953	0.53%
2021/06/18	1	79.40	3.1	79.50	79.20	-2.1	1,916	-0.11%
2021/06/17	2	79.03	5	78.95	79.60	-3	1,924	-0.16%
2021/06/16	0	0.00	1.2	79.67	79.70	-1.2	1,958	-0.06%
2021/06/15	0	79.78	0.5	79.82	79.80	-0.5	1,958	-0.03%
2021/06/11	0	0.00	1.3	79.51	79.40	-1.3	1,966	-0.07%
2021/06/09	1.2	77.80	2.1	77.53	77.75	-0.9	1,951	-0.05%
2021/06/08	0	78.70	0.3	78.60	78.35	-0.2	1,945	-0.01%
2021/06/07	2.1	78.30	1	78.75	78.75	1.1	1,941	0.05%
2021/06/04	1.1	78.32	0	0.00	78.60	1.1	1,925	0.06%
2021/06/03	0.1	79.10	1.1	79.38	79.10	-1	1,947	-0.05%
2021/06/02	0.1	78.86	0.1	78.85	78.85	0.1	1,980	0.00%
2021/06/01	2.3	79.12	9.3	79.23	79.10	-7	2,010	-0.35%
2021/05/31	1.8	78.56	6.7	78.95	78.90	-4.9	2,063	-0.24%
2021/05/28	0	77.95	6.6	77.99	78.05	-6.6	2,064	-0.32%
2021/05/27	3.3	76.52	0	77.10	77.00	3.3	2,085	0.16%
2021/05/26	6.2	77.40	2.1	77.63	77.55	4.1	2,152	0.19%
2021/05/25	2.1	77.45	2.1	76.78	77.50	0	2,149	0.00%
2021/05/24	1	76.00	2.1	75.78	76.05	-1.1	2,163	-0.05%
2021/05/21	0.1	76.20	0.5	75.98	76.05	-0.4	2,180	-0.02%
2021/05/20	0.8	75.02	10.2	75.05	75.20	-9.4	2,200	-0.43%
2021/05/19	1.3	75.87	0.2	76.09	75.40	1.1	2,214	0.05%
2021/05/18	1.7	75.77	5.1	75.93	75.95	-3.5	2,222	-0.16%
2021/05/17	11.7	72.64	3.8	72.90	72.55	7.9	2,252	0.35%
2021/05/14	18.4	74.20	6.1	74.27	74.10	12.2	2,192	0.56%
2021/05/13	22.5	73.51	2.9	73.28	73.10	19.6	2,178	0.90%
2021/05/12	20.1	74.74	2	75.84	75.80	18.1	2,113	0.86%
2021/05/11	11.8	77.37	1.2	77.91	77.10	10.6	2,041	0.52%
2021/05/10	1.2	79.64	2	79.55	79.45	-0.8	2,010	-0.04%
2021/05/07	1.1	79.80	2.9	79.75	80.10	-1.8	2,029	-0.09%
2021/05/06	2.1	78.75	0	0.00	78.80	2.1	2,053	0.10%
2021/05/05	4.4	78.57	1.4	78.68	78.05	3	2,030	0.15%
2021/05/04	11.5	78.53	9.4	78.48	78.80	2.1	2,065	0.10%
2021/05/03	6.2	79.50	1.6	79.57	79.35	4.6	2,067	0.22%
2021/04/29	5.1	80.89	1.3	80.97	80.75	3.7	2,071	0.18%
2021/04/28	0.2	80.65	0.1	80.70	80.55	0.2	2,095	0.01%
2021/04/27	0.1	80.85	2	80.73	80.90	-1.9	2,119	-0.09%
2021/04/26	0.1	80.66	5.9	80.82	81.00	-5.8	2,139	-0.27%
2021/04/23	0	79.35	0.4	79.49	79.80	-0.4	2,141	-0.02%
2021/04/22	0	79.31	4.4	79.48	79.05	-4.4	2,169	-0.20%
2021/04/21	0.4	79.56	0.1	79.55	79.30	0.4	2,187	0.02%
2021/04/20	3.7	79.92	10	80.08	80.15	-6.3	2,204	-0.29%
2021/04/19	3.4	79.90	6.8	79.94	80.00	-3.3	2,226	-0.15%
2021/04/16	2	79.65	1.6	79.73	80.00	0.4	2,253	0.02%
2021/04/15	0	0.00	2.2	79.73	80.00	-2.2	2,243	-0.10%
2021/04/14	0.3	78.69	2.4	78.77	79.20	-2.1	2,245	-0.10%
2021/04/13	0	79.45	0.1	79.50	78.80	-0.1	2,261	0.00%
2021/04/12	0.7	79.12	0.8	79.77	78.80	-0.1	2,273	0.00%
2021/04/09	0.6	79.39	2	79.40	79.15	-1.4	2,271	-0.06%
2021/04/08	1.1	78.80	1.6	79.35	79.40	-0.5	2,275	-0.02%
2021/04/07	0.1	79.04	1.6	79.06	79.10	-1.5	2,270	-0.07%
2021/04/06	0.1	79.13	4.2	79.12	79.00	-4	2,279	-0.18%
2021/04/01	0.1	77.90	2	77.83	77.90	-1.9	2,257	-0.08%
2021/03/31	5.3	77.61	0	0.00	77.35	5.3	2,253	0.24%
2021/03/30	1.1	77.66	2	77.80	77.95	-1	2,246	-0.04%
2021/03/29	1	77.70	4.8	77.76	77.70	-3.8	2,233	-0.17%
2021/03/26	0	77.20	1.1	77.20	77.20	-1.1	2,239	-0.05%
2021/03/25	2.3	75.75	1	76.00	75.85	1.3	2,229	0.06%
2021/03/24	1.7	75.85	0	0.00	75.60	1.7	2,217	0.08%
2021/03/23	0.2	76.99	0.2	77.10	76.70	0	2,212	0.00%
2021/03/22	0.1	76.00	3.3	76.40	76.75	-3.2	2,232	-0.14%
2021/03/19	4.8	76.48	1.2	76.68	76.35	3.6	2,238	0.16%
2021/03/18	0	77.95	1.1	77.78	77.45	-1.1	2,217	-0.05%
2021/03/17	2.7	77.76	0	0.00	77.20	2.7	2,212	0.12%
2021/03/16	1	77.50	0.6	77.73	77.90	0.4	2,231	0.02%
2021/03/15	1.1	77.56	0.5	77.67	77.50	0.6	2,222	0.03%
2021/03/12	5	77.45	2.1	77.56	77.60	2.9	2,233	0.13%
2021/03/11	1	77.15	3.5	76.59	77.30	-2.5	2,255	-0.11%
2021/03/10	3.1	76.02	0	0.00	75.75	3.1	2,254	0.14%
2021/03/09	7.3	75.24	1	75.30	75.50	6.3	2,268	0.28%
2021/03/08	5.1	76.01	1	76.40	75.65	4.1	2,253	0.18%
2021/03/05	5.5	75.50	2.1	76.33	75.70	3.4	2,219	0.15%
2021/03/04	4.7	76.34	0	0.00	76.40	4.7	2,213	0.21%
2021/03/03	4	77.01	1.1	77.21	78.00	2.9	2,173	0.13%
2021/03/02	7.5	77.51	0	77.85	76.75	7.5	2,185	0.34%
2021/02/26	14.9	77.60	8.1	78.00	77.45	6.8	2,173	0.31%
2021/02/25	0.2	78.85	1.3	79.38	79.10	-1.1	2,122	-0.05%
2021/02/24	4.6	78.85	1	78.60	78.30	3.6	2,123	0.17%
2021/02/23	1.5	79.35	1.5	79.29	79.60	0	2,116	0.00%
2021/02/22	3.1	80.04	0.6	80.34	79.90	2.5	2,111	0.12%
2021/02/19	2.1	79.82	3.8	79.84	79.95	-1.7	2,099	-0.08%
2021/02/18	0.6	80.80	1	80.60	80.70	-0.4	2,103	-0.02%
2021/02/17	2.3	80.54	5.3	80.59	80.80	-3	2,113	-0.14%
2021/02/05	0.3	77.75	11.3	77.97	77.60	-11	2,073	-0.53%
2021/02/04	0.1	76.93	0	0.00	76.85	0.1	2,059	0.00%
2021/02/03	3.4	77.55	1.8	77.52	77.40	1.6	2,062	0.08%
2021/02/02	1.2	76.66	3	77.57	77.35	-1.8	2,060	-0.09%
2021/02/01	0.1	74.45	3.1	74.97	75.20	-3	2,053	-0.15%
2021/01/29	2	74.78	2.1	75.35	73.55	-0.1	2,043	-0.01%
2021/01/28	4.5	75.12	4.5	74.95	74.90	0	2,032	0.00%
2021/01/27	4.5	76.59	0.7	76.79	76.50	3.8	2,004	0.19%
2021/01/26	5.2	77.14	0.5	77.47	76.55	4.7	1,994	0.24%
2021/01/25	2.7	77.94	1.1	78.19	78.30	1.6	1,959	0.08%
2021/01/22	13.4	79.45	0.5	80.09	79.20	13	1,950	0.66%
2021/01/21	8	79.99	19.2	79.55	80.20	-11.1	1,938	-0.58%
2021/01/20	7.7	78.19	4.7	77.91	77.85	3.1	1,920	0.16%
2021/01/19	0.5	76.78	3.4	77.00	77.50	-2.9	1,899	-0.15%
2021/01/18	1.3	75.51	4	75.07	75.65	-2.7	1,888	-0.14%
2021/01/15	3.1	76.95	5.5	76.54	75.55	-2.4	1,866	-0.13%
2021/01/14	3.3	75.47	2.3	75.66	75.30	1	1,846	0.05%
2021/01/13	7.1	75.55	1.5	75.72	76.00	5.6	1,825	0.31%
2021/01/12	1.4	74.75	0.9	74.36	74.45	0.4	1,817	0.02%
2021/01/11	4.1	73.81	2.7	74.00	74.35	1.4	1,809	0.08%
2021/01/08	1.2	73.77	0	0.00	74.10	1.2	1,797	0.07%
2021/01/07	2	71.98	6.1	71.94	72.40	-4.1	1,792	-0.23%
2021/01/06	1.2	71.05	4.7	70.84	70.80	-3.5	1,790	-0.19%
2021/01/05	1	70.10	0	0.00	70.25	1	1,773	0.06%
2021/01/04	0.2	70.00	1	70.00	70.00	-0.8	1,777	-0.04%
2020/12/31	1	68.60	1.3	68.70	68.75	-0.3	1,801	-0.02%
2020/12/30	0	0.00	2.8	67.94	68.30	-2.8	1,807	-0.15%
2020/12/29	1.1	67.26	1	67.35	67.40	0	1,825	0.00%
2020/12/28	0.2	67.10	0	0.00	67.45	0.2	1,829	0.01%
2020/12/25	0.1	67.00	0.3	67.00	66.80	-0.2	1,811	-0.01%
2020/12/24	1.2	66.66	0.1	66.70	66.65	1.1	1,812	0.06%
2020/12/23	0.4	66.25	1.1	66.07	66.40	-0.6	1,817	-0.03%
2020/12/22	0.3	66.83	2.5	66.88	66.20	-2.3	1,825	-0.13%
2020/12/21	0	66.20	1	67.00	67.05	-1	1,827	-0.05%
2020/12/18	0.2	66.54	0	0.00	66.35	0.2	1,812	0.01%
2020/12/17	0.7	66.51	2.2	66.53	66.55	-1.6	1,806	-0.09%
2020/12/15	0.4	65.96	1	65.85	65.75	-0.6	1,770	-0.03%
2020/12/14	0	0.00	2.7	66.62	66.50	-2.7	1,756	-0.15%
2020/12/11	1.1	66.05	1	66.30	66.70	0.1	1,764	0.00%
2020/12/10	1.5	66.68	0	0.00	66.65	1.5	1,739	0.09%
2020/12/09	0.6	67.46	0.6	67.44	67.30	0	1,712	0.00%
2020/12/08	0	66.55	2.8	66.70	67.30	-2.8	1,699	-0.16%
2020/12/07	0.2	66.45	1.4	66.41	66.45	-1.2	1,678	-0.07%
2020/12/04	0.2	65.50	0.5	65.43	65.70	-0.3	1,647	-0.02%
2020/12/03	2	64.80	9.6	64.97	64.80	-7.6	1,630	-0.46%
2020/12/02	0	0.00	11	64.75	64.80	-11	1,613	-0.68%
2020/12/01	1	64.15	8.3	63.90	64.15	-7.3	1,611	-0.45%
2020/11/30	6.4	64.07	0	0.00	63.65	6.4	1,604	0.40%
2020/11/27	5.2	64.40	0.4	64.39	64.45	4.8	1,575	0.30%
2020/11/26	1	64.50	1.1	64.23	64.45	-0.1	1,557	-0.01%
2020/11/25	1.5	64.58	0	0.00	63.95	1.5	1,535	0.10%
2020/11/24	0.2	64.60	0.3	64.84	64.55	-0.1	1,516	-0.01%
2020/11/23	0	0.00	2.3	64.72	64.80	-2.3	1,499	-0.15%
2020/11/20	0	0.00	0.5	64.12	64.00	-0.5	1,480	-0.03%
2020/11/19	0	64.20	3.3	64.32	64.20	-3.3	1,458	-0.23%
2020/11/18	0	0.00	5.1	63.87	64.50	-5.1	1,437	-0.36%
2020/11/17	7.2	64.11	2	64.23	63.70	5.2	1,428	0.36%
2020/11/16	0.8	63.84	8.8	64.00	64.50	-8.1	1,428	-0.56%
2020/11/13	0	0.00	1.7	62.47	62.50	-1.7	1,393	-0.12%
2020/11/12	0	0.00	1.2	62.21	62.35	-1.2	1,369	-0.09%
2020/11/11	0	0.00	3.3	62.06	62.15	-3.3	1,367	-0.24%
2020/11/10	0	61.65	0.6	61.50	61.50	-0.6	1,345	-0.05%
2020/11/09	2.8	61.64	1.2	61.79	61.75	1.6	1,329	0.12%
2020/11/06	0	0.00	3.2	61.06	61.00	-3.2	1,312	-0.24%
2020/11/05	0	0.00	2.1	60.67	60.75	-2.1	1,291	-0.16%
2020/11/04	0.1	60.60	2	60.31	60.70	-1.9	1,272	-0.15%
2020/11/03	1.2	59.81	1.3	59.89	59.85	-0.1	1,264	-0.01%
2020/11/02	0.3	58.82	0.2	59.05	59.00	0.1	1,255	0.01%
2020/10/30	5	58.98	0.2	59.22	58.80	4.8	1,238	0.39%
2020/10/29	0.3	59.39	0	0.00	59.25	0.3	1,204	0.02%
2020/10/28	0	60.00	0	0.00	59.95	0	1,190	0.00%
2020/10/27	0.2	60.41	0.3	60.45	60.30	-0.1	1,175	-0.01%
2020/10/23	0	0.00	0.2	60.60	60.60	-0.2	1,156	-0.01%
2020/10/22	0	0.00	0.2	60.55	60.55	-0.2	1,181	-0.02%
2020/10/19	0.1	60.60	0.4	60.60	60.60	-0.3	1,204	-0.03%
2020/10/16	0	0.00	2	60.15	60.10	-2	1,191	-0.17%
2020/10/15	0.3	60.50	0.2	60.50	60.40	0.1	1,183	0.01%
2020/10/14	0	0.00	1	60.90	60.75	-1	1,174	-0.09%
2020/10/13	1	60.90	0	0.00	60.95	1	1,163	0.09%
2020/10/12	1	61.00	2	61.10	61.10	-1	1,154	-0.09%
2020/10/08	0	0.00	5.2	60.39	60.55	-5.2	1,141	-0.45%
2020/10/07	3.5	59.64	1.1	59.49	59.90	2.4	1,116	0.21%
2020/10/06	0	0.00	0.6	59.65	59.55	-0.6	1,120	-0.05%
2020/10/05	1	59.05	0	0.00	58.90	1	1,102	0.09%
2020/09/30	1	58.90	0	0.00	58.75	1	1,089	0.09%
2020/09/29	2	58.65	0	0.00	58.50	2	1,085	0.18%
2020/09/28	0	0.00	0	58.45	58.30	0	1,084	0.00%
2020/09/25	0	0.00	2	57.80	57.45	-2	1,085	-0.18%
2020/09/24	3	57.77	0	0.00	57.45	3	1,073	0.28%
2020/09/23	2	58.83	0.3	58.85	58.75	1.7	1,048	0.17%
2020/09/22	1	58.95	0	0.00	58.90	1	1,041	0.10%
2020/09/18	0.1	60.00	0.4	60.00	60.00	-0.3	1,035	-0.03%
2020/09/17	0	0.00	1.2	60.29	60.00	-1.2	1,032	-0.12%
2020/09/16	0	0.00	7.5	60.71	60.70	-7.5	1,027	-0.73%
2020/09/14	0.4	59.55	3	59.43	59.55	-2.6	1,001	-0.26%
2020/09/11	0.2	59.00	0.1	59.00	59.00	0.1	992	0.01%
2020/09/09	3	57.97	1	58.45	58.60	2	1,005	0.20%
2020/09/08	1	58.60	0	0.00	58.90	1	1,006	0.10%
2020/09/07	0	0.00	1	58.45	58.50	-1	1,018	-0.10%
2020/09/04	3	58.44	0	0.00	58.50	3	1,020	0.30%
2020/09/02	0	59.15	0.4	59.15	58.90	-0.4	1,017	-0.04%
2020/09/01	1	58.80	0.7	59.10	58.95	0.3	1,043	0.03%
2020/08/31	1	58.80	1.1	59.00	58.55	-0.1	1,054	-0.01%
2020/08/28	5	59.17	0	0.00	59.25	5	1,072	0.47%
2020/08/27	0	0.00	1.1	59.85	59.70	-1.1	1,078	-0.10%
2020/08/26	0	0.00	0.1	59.70	59.70	-0.1	1,071	-0.01%
2020/08/25	0	0.00	0	59.30	59.30	0	1,075	0.00%
2020/08/24	0	0.00	1	59.00	59.05	-1	1,079	-0.09%
2020/08/21	0	0.00	2.4	58.89	58.85	-2.4	1,085	-0.22%
2020/08/20	4	58.18	2.7	57.87	57.80	1.3	1,077	0.12%
2020/08/19	0	0.00	0.2	59.75	59.60	-0.2	1,059	-0.02%
2020/08/17	0.5	60.30	2.6	60.05	60.35	-2.1	1,080	-0.20%
2020/08/14	1	59.65	3.4	59.66	59.70	-2.4	1,077	-0.22%
2020/08/13	0	0.00	3.8	59.63	59.75	-3.8	1,076	-0.36%
2020/08/11	1	60.35	0.7	60.00	59.95	0.3	1,086	0.03%
2020/08/07	0	0.00	1.6	60.05	59.85	-1.6	1,095	-0.15%
2020/08/06	0	0.00	1	60.30	60.25	-1	1,097	-0.09%
2020/08/05	0	0.00	1	59.60	59.60	-1	1,102	-0.09%
2020/08/04	0	0.00	2.2	58.98	59.10	-2.2	1,113	-0.20%
2020/07/31	1.1	59.15	0.4	59.25	59.30	0.6	1,132	0.06%
2020/07/29	2.2	58.64	5.7	58.70	58.55	-3.5	1,164	-0.30%
2020/07/28	2.2	59.91	6.6	60.71	59.10	-4.4	1,180	-0.37%
2020/07/27	3	58.80	6.5	58.68	58.95	-3.5	1,155	-0.31%
2020/07/24	0.9	56.10	3	56.62	56.20	-2.1	1,130	-0.18%
2020/07/23	0	0.00	1	56.20	56.40	-1	1,108	-0.09%
2020/07/22	1.3	56.49	5.1	56.46	56.45	-3.8	1,112	-0.34%
2020/07/21	0	0.00	2.2	56.06	56.30	-2.2	1,119	-0.19%
2020/07/20	0	0.00	2.6	55.44	55.50	-2.6	1,111	-0.24%
2020/07/17	0.3	55.20	0	0.00	55.40	0.3	1,107	0.03%
2020/07/16	2	55.05	2.3	54.86	54.95	-0.3	1,118	-0.03%
2020/07/15	3.4	55.49	5.7	55.47	55.40	-2.3	1,109	-0.20%
2020/07/14	1.5	55.06	3.1	54.87	55.20	-1.5	1,098	-0.14%
2020/07/13	1	54.35	4	54.55	54.80	-3	1,100	-0.27%
2020/07/10	1	54.40	0	0.00	54.05	1	1,082	0.09%
2020/07/09	0	54.30	1.8	54.38	54.40	-1.8	1,079	-0.16%
2020/07/08	0.1	54.15	1.4	54.26	54.35	-1.3	1,076	-0.12%
2020/07/07	3	53.85	4	54.18	53.90	-1	1,070	-0.09%
2020/07/06	0.1	53.60	4	53.70	53.75	-3.9	1,066	-0.36%
2020/07/02	1	52.10	5.5	52.15	52.20	-4.5	1,059	-0.42%
2020/07/01	0	51.75	0.1	51.75	51.75	-0.1	1,083	-0.01%
2020/06/30	0	0.00	1.4	51.31	51.35	-1.4	1,092	-0.12%
2020/06/24	0	0.00	0.2	51.40	51.40	-0.2	1,091	-0.02%
2020/06/23	0	0.00	1	51.20	51.20	-1	1,108	-0.09%
2020/06/22	0	0.00	0.1	51.00	51.00	-0.1	1,117	-0.01%
2020/06/19	0.3	50.80	2.2	50.80	50.80	-2	1,132	-0.17%
2020/06/18	2	50.60	2.3	50.78	50.85	-0.3	1,141	-0.03%
2020/06/17	0	0.00	0.5	50.80	50.80	-0.5	1,146	-0.04%
2020/06/16	0	0.00	0.4	50.90	50.90	-0.4	1,160	-0.04%
2020/06/15	3	50.35	0.1	50.20	49.76	2.9	1,159	0.25%
2020/06/12	0	0.00	2	50.30	50.35	-2	1,166	-0.17%
2020/06/11	0	0.00	1	50.90	50.85	-1	1,161	-0.09%
2020/06/10	0	0.00	0	51.50	51.65	0	1,166	0.00%
2020/06/09	1	50.95	5	51.05	51.20	-4	1,199	-0.33%
2020/06/08	0	0.00	0.7	51.00	51.00	-0.7	1,225	-0.06%
2020/06/05	2	50.40	7	50.23	50.35	-5	1,217	-0.41%
2020/06/04	0	0.00	0.2	49.90	49.97	-0.2	1,226	-0.02%
2020/06/03	0	0.00	3	49.42	49.71	-3	1,223	-0.25%
2020/06/02	0	0.00	0	48.91	48.90	0	1,223	0.00%
2020/06/01	1	48.25	0	0.00	48.56	1	1,223	0.08%
2020/05/29	1	47.82	0	0.00	48.23	1	1,222	0.08%
2020/05/28	1	48.25	1	48.39	48.00	0	1,226	0.00%
2020/05/27	0	0.00	0.1	48.35	48.28	-0.1	1,232	-0.01%
2020/05/26	0	0.00	3.6	48.41	48.38	-3.6	1,240	-0.29%
2020/05/22	1.1	47.52	0	0.00	47.56	1.1	1,243	0.09%
2020/05/21	1	48.32	0	48.38	48.37	1	1,232	0.08%
2020/05/19	0.8	47.97	0	0.00	47.95	0.8	1,230	0.07%
2020/05/18	0	0.00	0.1	47.85	47.50	-0.1	1,231	0.00%
2020/05/15	1	47.81	0	0.00	47.91	1	1,225	0.08%
2020/05/14	0	0.00	1	47.95	47.70	-1	1,225	-0.08%
2020/05/13	0	0.00	1	48.19	48.25	-1	1,218	-0.08%
2020/05/12	7	48.12	0	0.00	48.10	7	1,216	0.58%
2020/05/11	4	48.83	0	0.00	48.72	4	1,200	0.33%
2020/05/07	0	0.00	0.1	48.18	48.04	-0.1	1,177	-0.01%
2020/05/06	0	0.00	3	47.68	47.74	-3	1,170	-0.26%
2020/05/05	3	47.81	0.4	47.96	47.78	2.6	1,147	0.23%
2020/05/04	1	47.85	0	0.00	47.70	1	1,141	0.09%
2020/04/30	1	48.69	5	48.84	48.93	-4	1,120	-0.36%
2020/04/29	6	47.95	0.2	47.94	47.90	5.8	1,113	0.52%
2020/04/28	1	47.10	0.1	47.40	47.23	0.9	1,133	0.08%
2020/04/27	0	0.00	1	47.23	47.31	-1	1,148	-0.09%
2020/04/21	2	46.75	1	46.80	46.25	1	1,127	0.09%
2020/04/17	2	47.56	3.8	47.65	47.63	-1.8	1,114	-0.16%
2020/04/14	1	46.16	5.9	46.19	46.27	-4.9	1,112	-0.44%
2020/04/13	0	0.00	3	45.23	45.16	-3	1,111	-0.27%
2020/04/10	3	45.28	1	45.31	45.34	2	1,113	0.18%
2020/04/09	3	45.49	0	0.00	45.40	3	1,117	0.27%
2020/04/08	2	45.21	0	0.00	45.50	2	1,112	0.18%
2020/04/07	3	44.82	1	44.76	44.82	2	1,111	0.18%
2020/04/06	1	43.80	2	44.00	43.95	-1	1,109	-0.09%
2020/04/01	2	43.57	0	0.00	43.54	2	1,083	0.18%
2020/03/31	1	43.85	2.4	43.64	43.54	-1.4	1,079	-0.13%
2020/03/30	3	42.95	0	0.00	43.36	3	1,068	0.28%
2020/03/27	1	44.31	2	44.30	43.90	-1	1,069	-0.09%
2020/03/26	0	0.00	1.5	44.13	44.21	-1.5	1,048	-0.14%
2020/03/25	1	44.10	2.4	44.11	43.80	-1.4	1,033	-0.14%
2020/03/23	1	41.20	1	40.01	40.80	0	1,017	0.00%
2020/03/20	3	41.18	0.1	42.15	42.00	2.9	1,015	0.28%
2020/03/19	4	39.82	0.3	39.71	39.61	3.7	1,006	0.37%
2020/03/18	1	41.80	0	0.00	41.55	1	997	0.10%
2020/03/17	1.4	43.04	0	0.00	43.03	1.4	997	0.14%
2020/03/16	4	44.98	1	44.75	44.10	3	995	0.30%
2020/03/13	3	44.59	2	43.34	45.88	1	974	0.10%
2020/03/12	8	46.86	2.9	47.30	47.00	5.1	938	0.54%
2020/03/11	4	49.25	0	0.00	48.65	4	917	0.44%
2020/03/10	5	49.02	1.3	49.11	49.24	3.7	899	0.41%
2020/03/09	0	0.00	0.1	50.50	49.55	-0.1	879	-0.01%
2020/03/06	1	50.70	0	0.00	50.60	1	862	0.12%
2020/03/05	0	0.00	0.1	51.65	51.45	-0.1	846	-0.01%
2020/03/04	1	50.75	1	50.60	50.90	0	850	0.00%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/03/02	1	50.10	8.4	50.03	50.15	-7.4	840	-0.88%
2020/02/27	5	50.99	0	0.00	50.75	5	834	0.60%
2020/02/26	8	51.10	0.9	51.65	51.25	7.1	825	0.86%
2020/02/25	1	51.55	0	0.00	51.70	1	806	0.12%
2020/02/24	3	51.65	0	0.00	51.70	3	818	0.37%
2020/02/21	2	52.28	0	52.50	52.30	2	823	0.24%
2020/02/20	1	52.40	0	0.00	52.50	1	828	0.12%
2020/02/19	1	52.40	0	0.00	52.60	1	833	0.12%
2020/02/18	2	52.23	0	0.00	52.15	2	835	0.24%
2020/02/17	1	52.95	0	0.00	52.80	1	826	0.12%
2020/02/14	2	53.15	0	0.00	53.15	2	825	0.24%
2020/02/12	1	53.05	0	0.00	53.05	1	832	0.12%
2020/02/11	2	52.50	0	0.00	52.45	2	836	0.24%
2020/02/06	0	0.00	1	52.70	52.90	-1	855	-0.12%
2020/02/05	2	52.03	0	0.00	52.00	2	856	0.23%
2020/02/04	0	0.00	0.3	52.10	51.85	-0.3	852	-0.04%
2020/02/03	3	50.68	0	0.00	50.90	3	856	0.35%
2020/01/31	1	51.40	0	0.00	51.50	1	854	0.12%
2020/01/30	6	52.18	4.9	52.05	52.00	1.1	827	0.13%
2020/01/20	1	54.15	0.2	54.10	54.05	0.8	812	0.10%
2020/01/17	0	0.00	10	53.90	53.90	-10	814	-1.23%
2020/01/16	0	0.00	1	54.00	53.90	-1	814	-0.13%
2020/01/14	0	0.00	1	54.50	54.60	-1	811	-0.12%
2020/01/13	5.9	54.03	1	54.20	54.20	4.9	811	0.60%
2020/01/10	0	0.00	1	53.80	53.85	-1	807	-0.12%
2020/01/08	0	53.10	0	0.00	53.00	0	825	0.01%
2020/01/07	0	53.30	2	53.10	53.25	-2	819	-0.24%
2020/01/06	1	53.60	0	0.00	53.65	1	815	0.12%
2020/01/03	1	54.15	1	54.10	54.05	0	808	0.00%
2019/12/30	0	0.00	0.3	54.05	53.95	-0.3	805	-0.04%
2019/12/27	0	0.00	1	54.15	54.10	-1	792	-0.13%
2019/12/25	0	0.00	0.1	53.65	53.75	-0.1	791	-0.01%
2019/12/23	0	0.00	0	53.60	53.70	0	793	0.00%
2019/12/20	1	53.70	1	53.70	53.70	0	799	0.00%
2019/12/19	0	0.00	1	54.15	54.00	-1	801	-0.12%
2019/12/18	0.7	54.20	4.2	54.20	54.30	-3.5	800	-0.44%
2019/12/17	0	0.00	2.4	53.96	54.25	-2.4	801	-0.30%
2019/12/16	0	0.00	0.2	53.55	53.55	-0.2	799	-0.03%
2019/12/13	10	53.80	0.4	53.50	53.60	9.6	795	1.20%
2019/12/12	0	0.00	4	52.93	53.00	-4	792	-0.51%
2019/12/11	0	0.00	1.1	51.80	51.90	-1.1	783	-0.14%
2019/12/10	0	0.00	0.4	51.65	51.60	-0.4	779	-0.05%
2019/12/09	0	0.00	1.1	51.85	51.90	-1.1	783	-0.14%
2019/12/04	0	0.00	0.5	50.95	50.90	-0.5	780	-0.06%
2019/12/03	0.3	51.00	0	0.00	50.95	0.3	780	0.04%
2019/12/02	0	0.00	1	51.00	50.95	-1	777	-0.13%
2019/11/29	9	51.03	1	51.15	50.85	8	784	1.02%
2019/11/28	0	0.00	0.3	51.55	51.55	-0.3	779	-0.04%
2019/11/27	0	0.00	1	51.50	51.60	-1	781	-0.13%
2019/11/25	1	51.40	0.7	51.35	51.35	0.3	773	0.03%
2019/11/22	0	0.00	0	51.40	51.35	0	767	0.00%
2019/11/21	3	51.20	0	0.00	51.55	3	767	0.39%
2019/11/20	2	52.00	0.1	51.80	51.75	1.9	748	0.26%
2019/11/19	0	0.00	4	53.00	53.10	-4	728	-0.55%
2019/11/14	1	51.95	0	0.00	51.85	1	688	0.15%
2019/11/12	1	52.00	1.9	52.10	52.15	-0.9	677	-0.13%
2019/11/08	1.2	52.62	0	0.00	52.45	1.2	653	0.18%
2019/11/07	3	52.57	0	0.00	52.65	3	641	0.47%
2019/11/06	0	0.00	5	52.86	52.90	-5	626	-0.80%
2019/11/05	1	52.65	3.4	52.66	52.70	-2.4	613	-0.39%
2019/11/04	2.2	52.15	4	52.02	52.45	-1.8	607	-0.30%
2019/10/31	0	0.00	4	51.15	51.15	-4	602	-0.66%
2019/10/30	1	50.75	0	0.00	51.00	1	590	0.17%
2019/10/29	0	0.00	0.3	50.70	50.75	-0.3	576	-0.05%
2019/10/28	0	0.00	6.5	50.50	50.60	-6.5	569	-1.15%
2019/10/25	0.3	50.30	0	0.00	50.35	0.3	556	0.06%
2019/10/22	0	0.00	1	50.00	50.05	-1	524	-0.19%
2019/10/17	0	0.00	0.3	49.65	49.67	-0.3	505	-0.05%
2019/10/16	2.3	49.76	0	0.00	49.75	2.3	487	0.47%
2019/10/15	0	0.00	1	49.42	49.46	-1	473	-0.21%
2019/10/14	0	0.00	1	49.25	49.23	-1	468	-0.21%
2019/10/08	0	0.00	1	48.72	48.81	-1	458	-0.22%
2019/10/07	0	0.00	1	48.40	48.42	-1	452	-0.22%
2019/10/04	0	0.00	0.5	47.94	48.10	-0.5	444	-0.12%
2019/10/03	0	0.00	0.6	48.00	48.00	-0.6	438	-0.15%
2019/09/25	1	47.43	0	0.00	47.44	1	413	0.24%
2019/09/23	0	0.00	0.4	47.63	47.70	-0.4	400	-0.10%
2019/09/18	0	0.00	1	47.58	47.90	-1	377	-0.27%
2019/09/17	1	47.52	2.1	47.48	47.52	-1	365	-0.28%
2019/09/16	0	0.00	0.3	47.40	47.51	-0.3	358	-0.08%
2019/09/12	0	0.00	2	47.34	47.35	-2	347	-0.58%
2019/09/11	0	0.00	4	47.09	47.12	-4	339	-1.18%
2019/09/06	0	0.00	2	47.12	47.12	-2	315	-0.63%
2019/09/02	0	0.00	1	46.37	46.43	-1	273	-0.37%
2019/08/29	0	0.00	0.3	45.74	45.74	-0.3	256	-0.12%
2019/08/28	0	0.00	1	45.62	45.62	-1	248	-0.39%
2019/08/27	2	45.50	0	0.00	45.36	2	239	0.83%
2019/08/26	1	45.30	0	0.00	45.35	1	235	0.42%
2019/08/23	0	0.00	1	45.89	45.90	-1	222	-0.45%
2019/08/20	0	0.00	0	45.90	45.90	0	227	-0.01%
2019/08/19	0	0.00	1	45.76	45.85	-1	226	-0.44%
2019/08/16	1	45.45	0	45.62	45.57	1	232	0.41%
2019/08/12	0	0.00	0.1	45.90	45.73	-0.1	231	-0.03%
2019/08/07	1	45.59	0	0.00	45.35	1	234	0.43%
2019/08/06	0	0.00	0.4	45.80	45.51	-0.4	230	-0.18%
2019/08/02	1	46.02	0	0.00	46.10	1	216	0.46%
2019/07/29	0	0.00	0	47.35	47.35	0	204	-0.02%
2019/07/26	1	47.35	2	47.40	47.38	-1	204	-0.49%
2019/07/25	0	0.00	0.5	47.39	47.47	-0.5	202	-0.22%
2019/07/23	0	0.00	0	47.35	47.40	0	200	-0.01%
2019/07/22	0	0.00	1	47.28	47.36	-1	201	-0.50%
2019/07/19	0	0.00	0.7	47.10	47.10	-0.7	199	-0.35%
2019/07/18	1	46.75	0.2	46.79	46.71	0.8	198	0.40%
2019/07/16	0.4	47.76	1	47.52	47.78	-0.6	188	-0.31%
2019/07/12	4	47.40	0	0.00	47.34	4	181	2.20%
2019/07/10	0	0.00	0.8	46.84	46.95	-0.8	176	-0.46%
2019/07/03	1	46.50	0	0.00	46.48	1	159	0.63%
2019/07/02	0	0.00	0.3	47.03	47.03	-0.3	155	-0.20%
2019/07/01	0	0.00	0.1	47.17	47.18	-0.1	154	-0.05%
2019/06/27	5	46.31	0	0.00	46.52	5	147	3.39%
2019/06/26	0	0.00	0.6	45.90	45.90	-0.6	145	-0.39%
2019/06/25	1.3	46.02	0	0.00	46.00	1.3	138	0.93%
2019/06/21	0.3	46.00	1	46.10	46.00	-0.7	137	-0.51%
2019/06/11	2	45.44	0	0.00	45.43	2	129	1.55%
2019/06/06	2	44.32	0	0.00	44.26	2	125	1.59%
2019/06/05	0	0.00	0.3	44.69	44.59	-0.3	122	-0.25%
2019/06/04	1	44.53	0	0.00	44.55	1	121	0.82%
2019/05/28	5	43.80	0	0.00	43.88	5	118	4.21%
2019/05/27	1	43.93	0	0.00	43.95	1	118	0.84%
2019/05/24	0.5	44.20	0	0.00	43.98	0.5	114	0.44%
2019/05/23	1	43.80	0	0.00	43.83	1	112	0.89%
2019/05/20	1	44.69	0	0.00	44.68	1	98	1.02%
2019/05/17	1	44.85	0	0.00	44.68	1	97	1.03%
2019/05/16	1	45.44	0	0.00	45.36	1	91	1.09%
2019/05/15	1	45.77	0	0.00	45.55	1	87	1.14%
2019/05/14	1	45.60	0.1	45.76	45.56	0.9	85	1.05%
2019/05/13	0	0.00	0.1	46.00	45.88	-0.1	83	-0.13%
2019/05/07	0	0.00	0	47.33	47.62	0	81	-0.05%
2019/05/06	0	0.00	1.1	47.14	47.30	-1.1	80	-1.35%
2019/05/03	0	0.00	0	47.57	47.90	0	77	-0.04%
2019/04/26	1	47.42	0.3	47.24	47.34	0.7	76	0.90%
2019/04/25	0	0.00	0.1	47.60	47.65	-0.1	73	-0.16%
2019/04/23	0	0.00	1	47.43	47.54	-1	74	-1.34%
2019/04/22	0	0.00	2	47.52	47.43	-2	74	-2.68%
2019/04/17	1	47.44	0	0.00	47.42	1	72	1.37%
2019/04/16	0	0.00	0.2	46.85	47.02	-0.2	72	-0.31%
2019/04/09	0	0.00	1.6	46.43	46.65	-1.6	70	-2.28%
2019/04/08	0	0.00	1	46.35	46.43	-1	70	-1.46%
2019/04/03	0.1	45.75	0	0.00	45.90	0.1	68	0.19%
2019/03/29	0	0.00	0.8	45.13	45.45	-0.8	67	-1.13%
2019/03/28	0	45.10	0	0.00	45.12	0	66	0.02%
2019/03/25	1	44.79	0	0.00	44.81	1	65	1.53%
2019/03/15	0	0.00	1	44.25	44.46	-1	63	-1.57%
2019/03/14	0	0.00	0.1	44.18	44.18	-0.1	63	-0.21%
2019/03/08	0	43.65	0	0.00	43.65	0	65	0.06%
2019/03/06	0	0.00	0.1	44.09	44.11	-0.1	65	-0.14%
2019/03/04	0	0.00	0.1	44.12	44.15	-0.1	70	-0.10%
2019/02/22	1	43.85	1	43.81	43.86	0	69	0.00%
2019/02/18	0	0.00	1	43.05	43.34	-1	69	-1.44%
2019/02/11	0	0.00	1	43.01	43.13	-1	67	-1.48%
2019/01/25	1	42.55	0	0.00	42.66	1	65	1.53%
2019/01/23	0	0.00	0.7	42.43	42.35	-0.7	65	-1.13%
2019/01/15	0	0.00	1	42.04	42.04	-1	64	-1.54%
2019/01/14	0	0.00	1	41.59	41.59	-1	64	-1.55%
2019/01/04	0	0.00	1	40.02	40.02	-1	65	-1.54%
2019/01/03	2	40.80	1	40.78	40.78	1	66	1.50%
2019/01/02	0	0.00	5	41.29	41.17	-5	67	-7.37%
2018/12/27	0	0.00	1	41.30	41.62	-1	70	-1.42%
2018/12/21	0	0.00	0	41.70	41.70	0	70	-0.06%
2018/12/20	1.1	41.55	1	41.42	41.42	0.1	70	0.14%
2018/12/17	0	0.00	1	42.00	42.03	-1	71	-1.40%
2018/12/10	0	0.00	2	41.46	41.46	-2	69	-2.86%
2018/12/06	1	41.99	0	0.00	41.90	1	69	1.44%
2018/12/03	8	43.68	0	0.00	43.69	8	67	11.87%
2018/11/29	1	42.90	0	0.00	42.90	1	67	1.48%
2018/11/01	0	0.00	0.1	45.30	45.65	-0.1	60	-0.10%
2018/10/23	1	45.85	0	0.00	45.54	1	61	1.63%
2018/10/18	1	46.25	0	0.00	46.20	1	61	1.63%
2018/10/11	1	46.00	0	0.00	45.20	1	59	1.68%
2018/10/09	0	0.00	0	48.33	48.31	0	57	-0.08%
2018/10/05	0	0.00	0.3	49.09	49.10	-0.3	55	-0.60%
2018/09/28	0	0.00	0.4	50.50	50.70	-0.4	55	-0.66%
2018/09/14	0	0.00	5	49.88	50.20	-5	53	-9.33%
2018/09/13	1	49.50	0.1	49.35	49.40	0.9	53	1.76%
2018/08/31	2	50.35	0	0.00	50.20	2	52	3.84%
2018/08/29	0	0.00	0	49.56	50.45	0	52	-0.01%
2018/08/28	0	0.00	0.2	49.01	49.88	-0.2	52	-0.38%
2018/08/27	0	0.00	1	49.30	49.57	-1	52	-1.90%
2018/08/23	0	0.00	0.1	48.93	49.15	-0.1	52	-0.12%
2018/08/14	0	0.00	0.1	48.40	48.51	-0.1	48	-0.19%
2018/08/08	0.7	49.01	0	0.00	49.66	0.7	48	1.39%
2018/08/06	0	0.00	0.2	49.00	49.54	-0.2	46	-0.43%
2018/07/17	7	48.28	0	0.00	48.00	7	37	18.46%
2018/06/27	1	47.39	0	0.00	47.34	1	28	3.52%
2018/06/01	0	0.00	0.1	47.10	47.20	-0.1	19	-0.31%
2018/05/09	0	0.00	0	46.59	47.00	0	16	-0.25%
2018/04/24	0.1	46.50	0	46.50	46.50	0	15	0.28%
2018/04/23	0.1	46.55	0	0.00	46.70	0.1	16	0.80%
2018/04/18	0	0.00	0.3	47.49	47.52	-0.3	16	-1.53%
2018/04/09	0	0.00	0	47.88	48.04	0	15	-0.01%
2018/03/28	0.2	47.80	0	0.00	47.88	0.2	15	1.12%
2018/03/14	0	0.00	0.8	48.85	49.13	-0.8	17	-4.76%
2018/03/12	0	0.00	1	48.55	49.02	-1	17	-5.60%
2018/02/06	0	0.00	0	47.00	46.46	0	15	-0.04%
2018/01/25	0	49.11	0	0.00	49.54	0	14	0.21%
2018/01/19	0	0.00	0	48.66	49.60	0	14	-0.25%
2018/01/09	0.1	47.28	0	0.00	47.38	0.1	13	0.37%
2018/01/08	0	0.00	1.1	47.56	47.65	-1.1	13	-8.45%
2018/01/05	0	0.00	0	47.00	47.02	0	12	-0.21%
2018/01/03	0	0.00	1	47.23	47.23	-1	13	-7.17%