富邦台50 (006208)-元大-新店中正券商分點個股進出

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
114.20
漲跌
▲0.45
漲幅
+0.40%
成交量
6,211張
產業
上市
967人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	5.3	114.47	3.7	114.41	114.20	1.6	10,747	0.02%
2024/12/16	5.9	114.27	4.9	114.32	113.75	1.1	10,720	0.01%
2024/12/13	2.4	113.00	5.2	113.49	113.45	-2.8	10,664	-0.03%
2024/12/12	0.2	113.27	37.1	113.25	113.15	-37	10,658	-0.35%
2024/12/11	15.6	112.31	9.1	112.05	111.90	6.5	10,667	0.06%
2024/12/10	4.7	113.21	4.4	113.33	113.10	0.3	10,589	0.00%
2024/12/09	1.4	113.68	5.1	113.83	113.60	-3.8	10,579	-0.04%
2024/12/06	16.1	113.60	7.7	113.67	113.50	8.3	10,734	0.08%
2024/12/05	5.4	113.70	5.7	113.61	113.85	-0.3	10,691	0.00%
2024/12/04	5.7	112.96	3.2	113.21	113.35	2.5	10,684	0.02%
2024/12/03	4.4	112.70	5	112.97	112.45	-0.6	11,078	-0.01%
2024/12/02	2.4	110.93	3	110.62	111.15	-0.6	10,994	-0.01%
2024/11/29	10	108.15	1	108.65	108.25	9	10,961	0.08%
2024/11/28	7.8	108.32	1	108.35	108.30	6.8	10,863	0.06%
2024/11/27	16.7	109.16	0.3	109.60	108.55	16.5	10,731	0.15%
2024/11/26	11.4	109.94	0	0.00	109.90	11.4	10,553	0.11%
2024/11/25	14.9	112.01	1.1	111.95	111.45	13.8	10,340	0.13%
2024/11/22	8.8	111.70	1	111.95	111.65	7.8	10,249	0.08%
2024/11/21	16.5	109.96	0	0.00	109.90	16.5	10,190	0.16%
2024/11/20	17.8	111.09	0	0.00	111.20	17.8	9,985	0.18%
2024/11/19	12.5	111.32	0.1	111.23	111.45	12.4	9,886	0.13%
2024/11/18	20.1	110.54	0	0.00	110.40	20.1	9,827	0.20%
2024/11/15	7.7	112.44	1	112.45	112.30	6.7	9,634	0.07%
2024/11/14	15	112.00	2	112.35	112.05	13	9,645	0.13%
2024/11/13	20.4	113.21	3.1	113.19	112.95	17.3	9,527	0.18%
2024/11/12	51	114.15	4	114.00	113.70	47	9,466	0.50%
2024/11/11	8.1	115.74	4.5	115.65	116.45	3.6	9,175	0.04%
2024/11/08	23.9	116.53	7.7	116.70	116.45	16.2	9,110	0.18%
2024/11/07	19.6	114.86	4.6	115.46	115.40	15	9,082	0.16%
2024/11/06	26.6	114.77	5	115.00	114.40	21.6	9,107	0.24%
2024/11/05	8	113.03	6	113.24	113.45	2	9,116	0.02%
2024/11/04	10.3	112.52	3.2	112.54	113.15	7.1	9,670	0.07%
2024/11/01	17.4	110.30	2	111.50	111.65	15.4	10,361	0.15%
2024/10/30	6.4	112.52	0	0.00	112.20	6.4	10,343	0.06%
2024/10/29	26.6	112.29	0.7	112.65	112.75	25.9	10,200	0.25%
2024/10/28	3.2	115.08	8.1	115.68	114.85	-4.9	9,871	-0.05%
2024/10/25	5.4	114.86	0.1	115.00	115.00	5.3	9,774	0.05%
2024/10/24	20.6	114.55	7.1	114.87	114.20	13.5	9,829	0.14%
2024/10/23	25.6	114.77	0	0.00	114.90	25.6	10,013	0.26%
2024/10/22	7.2	115.24	0.5	115.30	115.60	6.7	9,970	0.07%
2024/10/21	7.4	116.63	1.6	116.78	116.20	5.8	10,117	0.06%
2024/10/18	3.7	116.21	7.2	116.44	115.90	-3.5	10,179	-0.03%
2024/10/17	25.1	112.99	4	113.11	113.20	21.1	10,167	0.21%
2024/10/16	16.1	113.15	0.1	112.89	113.15	16	10,213	0.16%
2024/10/15	1.3	114.02	1.8	114.67	114.95	-0.5	10,226	0.00%
2024/10/14	28.8	112.48	3	112.72	112.80	25.8	10,279	0.25%
2024/10/11	7	112.75	1.4	112.49	112.65	5.6	10,434	0.05%
2024/10/09	3.8	111.01	3.1	111.00	110.75	0.7	10,529	0.01%
2024/10/08	10.2	108.86	2	109.03	109.45	8.2	10,581	0.08%
2024/10/07	8.7	109.50	18.3	109.34	109.95	-9.6	10,697	-0.09%
2024/10/04	2.1	107.88	2.1	108.27	107.50	0.1	10,753	0.00%
2024/10/01	0.1	107.40	0	0.00	107.50	0.1	10,757	0.00%
2024/09/30	19	108.35	3.5	108.07	107.50	15.5	10,782	0.14%
2024/09/27	4.1	110.82	8.5	110.97	110.30	-4.4	10,667	-0.04%
2024/09/26	4.4	110.60	0.6	110.68	110.55	3.7	10,649	0.03%
2024/09/25	5.2	109.67	10	109.78	109.80	-4.8	10,615	-0.05%
2024/09/24	6.1	106.60	1.1	106.98	108.05	4.9	10,587	0.05%
2024/09/23	0.5	106.95	9.4	107.04	107.00	-9	10,575	-0.08%
2024/09/20	4.1	107.15	9.2	107.33	106.60	-5.1	10,658	-0.05%
2024/09/19	0.2	103.85	4	104.35	105.35	-3.9	10,663	-0.04%
2024/09/18	5.7	104.14	2.5	104.00	103.90	3.2	10,745	0.03%
2024/09/16	0.2	104.81	0.1	104.80	104.80	0	10,884	0.00%
2024/09/13	1.1	104.50	1.5	104.30	104.40	-0.4	10,913	0.00%
2024/09/12	5.7	104.00	7.3	103.19	104.00	-1.6	11,043	-0.01%
2024/09/11	2.4	100.68	0	0.00	100.30	2.4	11,020	0.02%
2024/09/10	7.7	100.86	9.9	100.76	100.55	-2.1	11,023	-0.02%
2024/09/09	14.3	100.09	2	99.85	100.50	12.3	11,012	0.11%
2024/09/06	1.3	102.11	0	0.00	102.15	1.3	10,891	0.01%
2024/09/05	7.5	101.52	4	101.10	100.75	3.5	10,885	0.03%
2024/09/04	41.9	100.53	0	0.00	100.30	41.9	10,870	0.39%
2024/09/03	1.2	105.37	0.2	105.40	105.35	1	10,421	0.01%
2024/09/02	2	106.45	0.3	105.85	105.65	1.7	10,511	0.02%
2024/08/30	0.3	106.10	3	105.86	105.75	-2.7	10,501	-0.03%
2024/08/29	10.9	105.13	1	105.45	105.75	9.9	10,531	0.09%
2024/08/28	3.1	106.04	0.2	106.08	106.95	2.9	10,552	0.03%
2024/08/27	8.2	105.28	0	0.00	105.50	8.2	10,620	0.08%
2024/08/26	9.7	106.42	16.4	106.67	105.90	-6.7	10,700	-0.06%
2024/08/23	12.2	105.10	9.2	105.36	105.95	3.1	10,686	0.03%
2024/08/22	3.7	105.91	9	106.27	105.80	-5.3	10,686	-0.05%
2024/08/21	0.9	106.78	0.1	106.40	106.25	0.8	10,735	0.01%
2024/08/20	1.3	107.86	2.4	107.77	107.50	-1.1	10,704	-0.01%
2024/08/19	2.4	107.45	2.3	107.40	107.45	0	10,708	0.00%
2024/08/16	2.6	106.98	1.5	106.96	107.35	1.1	10,691	0.01%
2024/08/15	5	105.36	2	105.65	105.05	3	10,570	0.03%
2024/08/14	2.1	105.70	9.1	105.85	105.65	-7	10,542	-0.07%
2024/08/13	7.5	104.64	1.3	104.51	104.40	6.3	10,450	0.06%
2024/08/12	5.4	104.28	2.3	104.30	104.05	3.1	10,483	0.03%
2024/08/09	12.1	102.96	13	102.75	102.70	-0.9	10,414	-0.01%
2024/08/08	8	99.87	4.9	99.79	99.70	3.1	10,305	0.03%
2024/08/07	5.8	100.28	17	100.42	101.50	-11.3	10,133	-0.11%
2024/08/06	38.4	97.60	38.6	96.42	97.55	-0.2	9,904	0.00%
2024/08/05	54.3	95.50	7.1	94.70	93.70	47.2	9,204	0.51%
2024/08/02	28.5	103.54	1	104.00	102.40	27.5	8,399	0.33%
2024/08/01	5.4	107.21	2	107.35	107.55	3.4	8,098	0.04%
2024/07/31	3.3	105.43	11	105.43	105.65	-7.7	8,067	-0.10%
2024/07/30	2.6	104.58	0	0.00	105.75	2.6	7,999	0.03%
2024/07/29	2.8	105.92	1.6	105.98	105.65	1.2	7,888	0.01%
2024/07/26	22	104.36	8	104.96	104.80	14	7,797	0.18%
2024/07/23	9.9	108.22	1.1	108.08	108.65	8.8	7,506	0.12%
2024/07/22	34.2	106.17	6.9	106.31	105.60	27.3	7,418	0.37%
2024/07/19	24.4	109.72	6.1	109.29	109.00	18.4	7,158	0.26%
2024/07/18	21.8	111.07	7.2	111.30	111.40	14.7	7,025	0.21%
2024/07/17	25.4	114.33	0	0.00	113.70	25.4	6,827	0.37%
2024/07/16	12.2	115.20	2.1	116.40	115.20	10.1	6,763	0.15%
2024/07/15	11.4	115.73	3.2	116.27	115.40	8.2	6,867	0.12%
2024/07/12	29.6	115.99	3	115.98	115.60	26.6	6,717	0.40%
2024/07/11	1	117.93	0	0.00	118.90	1	6,424	0.02%
2024/07/10	2.3	114.87	1	116.25	116.25	1.3	6,401	0.02%
2024/07/09	6.2	115.66	1	115.60	115.75	5.2	6,331	0.08%
2024/07/08	15.3	113.95	2.5	114.24	115.60	12.7	6,095	0.21%
2024/07/05	8.2	112.49	6	112.78	112.40	2.2	5,930	0.04%
2024/07/04	8.8	112.19	2.1	112.25	112.65	6.7	5,861	0.11%
2024/07/03	4.6	109.77	6.5	109.52	109.85	-1.9	5,786	-0.03%
2024/07/02	2.7	108.49	0	0.00	108.60	2.7	5,778	0.05%
2024/07/01	13.5	109.83	3	109.40	109.40	10.5	5,742	0.18%
2024/06/28	3.7	109.31	1.6	109.38	109.20	2.1	5,683	0.04%
2024/06/27	7.3	108.12	1	108.25	108.25	6.3	5,643	0.11%
2024/06/26	5	108.65	9	108.72	108.45	-4	5,603	-0.07%
2024/06/25	20.1	106.91	4.2	106.66	107.45	15.9	5,500	0.29%
2024/06/24	15.3	108.10	16	108.16	107.60	-0.7	5,438	-0.01%
2024/06/21	16.6	109.82	0.1	109.85	110.00	16.5	5,394	0.31%
2024/06/20	3.2	110.43	2.4	110.31	110.85	0.8	5,241	0.01%
2024/06/19	3.7	109.01	1.8	109.94	110.25	1.8	5,197	0.03%
2024/06/18	1.1	106.43	1	107.15	106.95	0.1	5,075	0.00%
2024/06/17	7.3	105.15	2	105.20	105.20	5.3	5,053	0.10%
2024/06/14	2.1	104.26	0	0.00	105.25	2.1	5,020	0.04%
2024/06/13	19.2	104.71	3.4	104.98	104.55	15.8	5,016	0.32%
2024/06/12	2.6	101.69	2.9	102.29	103.15	-0.3	4,939	-0.01%
2024/06/11	3.4	101.59	0.1	101.55	101.30	3.4	4,892	0.07%
2024/06/07	2.7	101.16	3.2	101.01	101.05	-0.4	4,879	-0.01%
2024/06/06	0.4	101.83	14.4	102.06	101.80	-14	4,885	-0.29%
2024/06/05	3.1	97.87	3	98.50	98.75	0.1	4,818	0.00%
2024/06/04	8	98.06	0	98.20	97.80	8	4,910	0.16%
2024/06/03	16.8	99.22	0.2	99.40	99.15	16.7	4,911	0.34%
2024/05/31	5.5	97.92	0.1	98.00	97.50	5.4	4,916	0.11%
2024/05/30	14.9	98.60	0.1	98.80	98.30	14.8	4,867	0.30%
2024/05/29	10.1	100.12	0	0.00	100.05	10.1	4,825	0.21%
2024/05/28	2	101.15	1	101.35	101.15	1	4,799	0.02%
2024/05/27	2.2	101.35	0	0.00	101.10	2.2	4,786	0.05%
2024/05/24	16.4	99.70	1	99.70	99.90	15.4	4,750	0.32%
2024/05/23	2.3	100.17	1	99.95	100.20	1.3	4,760	0.03%
2024/05/22	2.2	99.36	2	99.23	99.50	0.2	4,755	0.00%
2024/05/21	3.7	97.39	0.1	97.60	97.60	3.6	4,764	0.08%
2024/05/20	2.4	97.54	0	0.00	97.65	2.4	4,755	0.05%
2024/05/17	2.6	97.93	1.4	97.92	97.80	1.2	4,722	0.03%
2024/05/16	4	98.90	0.3	98.72	98.10	3.7	4,727	0.08%
2024/05/15	1.6	97.49	2.7	97.56	97.50	-1.1	4,678	-0.02%
2024/05/14	0.4	95.55	1	95.70	96.15	-0.6	4,810	-0.01%
2024/05/13	0.7	95.64	3.1	95.81	95.40	-2.4	4,823	-0.05%
2024/05/10	0.7	94.28	1.2	94.46	94.75	-0.5	4,796	-0.01%
2024/05/09	1.1	94.19	0	0.00	94.00	1.1	4,812	0.02%
2024/05/08	1.1	93.95	2.1	94.02	94.10	-1.1	4,838	-0.02%
2024/05/07	2.7	93.71	0.6	93.65	93.75	2.1	4,857	0.04%
2024/05/06	2.6	93.41	3	93.50	93.30	-0.4	4,862	-0.01%
2024/05/03	1.6	92.20	12	92.45	92.00	-10.4	4,918	-0.21%
2024/05/02	7.7	91.51	1.2	91.60	91.50	6.5	4,990	0.13%
2024/04/30	1	93.20	0	0.00	92.70	1	4,979	0.02%
2024/04/29	2.1	92.66	1.1	92.90	92.75	1	5,011	0.02%
2024/04/26	0.7	91.29	10.7	91.69	91.35	-10	5,032	-0.20%
2024/04/25	9.2	89.97	0	0.00	89.95	9.2	5,118	0.18%
2024/04/24	1.2	91.31	13	91.22	91.40	-11.8	5,098	-0.23%
2024/04/23	4.9	88.82	0	0.00	88.75	4.9	5,117	0.09%
2024/04/22	7.6	88.08	1.1	88.33	88.00	6.5	5,169	0.13%
2024/04/19	25	89.03	4	89.00	88.50	21	5,100	0.41%
2024/04/18	1.1	92.60	0	0.00	93.05	1.1	4,769	0.02%
2024/04/17	6.3	91.98	0.2	92.06	92.35	6.1	4,744	0.13%
2024/04/16	12	91.56	6.9	91.28	91.30	5.1	4,738	0.11%
2024/04/15	12.9	93.62	3.6	94.11	93.80	9.2	4,550	0.20%
2024/04/12	5.1	94.93	6.1	94.80	94.80	-1.1	4,512	-0.02%
2024/04/11	5.2	94.77	0.1	94.75	94.95	5.1	4,506	0.11%
2024/04/10	3.1	95.36	0	95.35	95.35	3.1	4,487	0.07%
2024/04/09	5	94.44	2.5	94.74	95.45	2.5	4,544	0.06%
2024/04/08	2.1	93.17	0	0.00	93.10	2.1	4,524	0.05%
2024/04/03	4.2	92.52	13	92.43	92.80	-8.8	4,477	-0.20%
2024/04/02	1.5	92.83	1.4	93.06	93.20	0.1	4,493	0.00%
2024/04/01	11.6	92.24	3	92.30	91.85	8.6	4,547	0.19%
2024/03/29	0	0.00	0	92.20	92.25	0	4,575	0.00%
2024/03/28	3.2	91.80	2.3	91.80	91.80	0.9	4,578	0.02%
2024/03/27	0.2	92.30	1.2	92.00	92.25	-1	4,582	-0.02%
2024/03/26	1.3	92.09	2	92.25	92.20	-0.7	4,540	-0.02%
2024/03/25	6.1	92.03	0	0.00	92.10	6.1	4,469	0.14%
2024/03/22	0.2	91.92	2	91.80	92.05	-1.8	4,456	-0.04%
2024/03/21	1.9	91.85	6.3	91.71	92.00	-4.4	4,466	-0.10%
2024/03/20	0.6	90.21	6.3	90.30	89.90	-5.8	4,510	-0.13%
2024/03/19	3.1	89.71	0	0.00	90.30	3.1	4,563	0.07%
2024/03/18	5.3	89.74	2	90.00	90.30	3.3	4,537	0.07%
2024/03/15	2.9	89.98	0	0.00	89.80	2.9	4,479	0.06%
2024/03/14	3.2	90.59	1	90.60	90.55	2.2	4,454	0.05%
2024/03/13	1	91.09	0	0.00	90.80	1	4,437	0.02%
2024/03/12	1	89.25	2.4	89.64	90.20	-1.4	4,381	-0.03%
2024/03/11	3.1	89.51	3	89.28	89.30	0.1	4,392	0.00%
2024/03/08	6.7	90.73	4	90.52	90.10	2.7	4,354	0.06%
2024/03/07	3.7	88.93	11.4	88.99	88.95	-7.7	4,224	-0.18%
2024/03/06	0.4	86.45	8.5	86.72	87.15	-8.1	4,156	-0.19%
2024/03/05	0.3	86.61	8.4	86.31	86.65	-8.1	4,062	-0.20%
2024/03/04	3.9	85.84	3.1	85.85	85.85	0.8	4,018	0.02%
2024/03/01	3.6	83.82	2	83.83	83.70	1.6	3,957	0.04%
2024/02/29	1.2	83.52	1.5	83.55	83.95	-0.3	3,981	-0.01%
2024/02/27	3.5	83.61	0.6	83.85	83.85	2.9	3,951	0.07%
2024/02/26	2.4	83.80	8	84.00	84.15	-5.6	3,918	-0.14%
2024/02/23	1.1	83.82	12.3	83.81	83.90	-11.2	3,885	-0.29%
2024/02/22	2.1	83.05	2.3	83.07	83.35	-0.3	3,890	-0.01%
2024/02/21	0.4	82.52	0	0.00	82.40	0.4	3,872	0.01%
2024/02/20	0.1	82.80	2.1	82.76	82.70	-2.1	3,902	-0.05%
2024/02/19	12.2	82.23	0	0.00	82.40	12.2	3,917	0.31%
2024/02/16	2.7	82.58	0	0.00	82.50	2.7	3,952	0.07%
2024/02/15	2.6	83.05	12.5	82.78	82.95	-9.9	3,934	-0.25%
2024/02/05	2.1	79.30	1.4	79.43	79.55	0.6	3,831	0.02%
2024/02/02	0.1	78.90	0.2	78.75	78.95	-0.2	3,825	0.00%
2024/02/01	1.1	78.12	3	78.05	78.45	-1.9	3,836	-0.05%
2024/01/31	15.2	78.52	1	78.50	78.45	14.2	3,840	0.37%
2024/01/30	16	79.56	0	0.00	79.45	16	3,806	0.42%
2024/01/29	14	79.57	1.1	79.55	79.60	13	3,833	0.34%
2024/01/26	0	0.00	8.3	79.20	79.10	-8.3	3,829	-0.22%
2024/01/25	0	0.00	6.1	78.95	79.10	-6.1	3,741	-0.16%
2024/01/24	1	78.15	5.7	78.27	78.20	-4.7	3,673	-0.13%
2024/01/23	0	77.95	21.3	78.05	78.15	-21.3	3,713	-0.57%
2024/01/22	12	78.12	6.7	78.03	77.90	5.4	3,719	0.14%
2024/01/19	0	0.00	13.1	77.07	77.50	-13.1	3,675	-0.36%
2024/01/18	0.2	74.90	0	0.00	75.00	0.2	3,644	0.01%
2024/01/17	4.9	74.74	1	74.90	74.70	3.9	3,656	0.11%
2024/01/16	2.3	75.29	2	75.20	75.20	0.3	3,620	0.01%
2024/01/15	2.3	76.03	2	75.98	75.95	0.3	3,554	0.01%
2024/01/12	0.6	75.79	2	75.60	75.70	-1.4	3,554	-0.04%
2024/01/11	0	0.00	1.4	75.85	75.90	-1.4	3,531	-0.04%
2024/01/10	1.5	75.63	2.3	75.58	75.55	-0.8	3,555	-0.02%
2024/01/09	1	76.00	2	75.99	75.85	-1	3,540	-0.03%
2024/01/08	0	0.00	1.1	75.90	75.90	-1.1	3,568	-0.03%
2024/01/05	2.4	75.38	5	75.31	75.35	-2.6	3,538	-0.07%
2024/01/04	0.2	75.59	4	75.60	75.55	-3.8	3,549	-0.11%
2024/01/03	7.2	75.67	2	75.40	75.60	5.2	3,555	0.15%
2024/01/02	3.1	76.90	1	76.85	76.90	2.1	3,508	0.06%
2023/12/29	2.5	77.11	2.4	77.20	77.15	0.1	3,494	0.00%
2023/12/28	2	77.13	1	77.20	77.20	1	3,518	0.03%
2023/12/27	1	76.76	1.1	76.86	77.10	-0.1	3,477	0.00%
2023/12/26	1	76.35	0.6	76.34	76.40	0.4	3,405	0.01%
2023/12/25	0	0.00	1.2	76.04	76.00	-1.2	3,367	-0.04%
2023/12/22	1	75.60	0	0.00	75.65	1	3,362	0.03%
2023/12/21	0.1	75.50	1	75.30	75.50	-0.9	3,403	-0.03%
2023/12/19	1.2	75.80	0	0.00	75.95	1.2	3,436	0.03%
2023/12/18	2.1	76.01	0.6	76.05	76.10	1.5	3,504	0.04%
2023/12/15	2	76.15	10.6	76.20	76.05	-8.6	3,467	-0.25%
2023/12/14	0.3	75.70	5.2	75.77	75.80	-4.9	3,370	-0.15%
2023/12/13	0.1	75.05	0	0.00	75.05	0.1	3,333	0.00%
2023/12/12	0	74.90	1	74.95	74.95	-1	3,342	-0.03%
2023/12/11	0.5	74.70	1	74.80	74.80	-0.5	3,336	-0.01%
2023/12/08	0.1	74.80	6.5	74.87	74.65	-6.5	3,337	-0.19%
2023/12/06	0	74.65	0	0.00	74.60	0	3,368	0.00%
2023/12/05	1.3	74.23	0	0.00	74.40	1.3	3,344	0.04%
2023/12/04	1.1	74.82	1	74.85	74.90	0.1	3,326	0.00%
2023/12/01	1.1	74.95	4	74.95	75.05	-2.9	3,358	-0.09%
2023/11/30	0.2	74.80	0	0.00	74.95	0.2	3,342	0.01%
2023/11/29	3.4	74.84	0	0.00	74.80	3.4	3,355	0.10%
2023/11/28	6.1	75.08	37	74.86	74.85	-30.9	3,353	-0.92%
2023/11/27	8.1	74.32	0.2	75.10	74.20	7.9	3,350	0.24%
2023/11/24	1.3	74.85	0.2	74.90	74.85	1.1	3,284	0.03%
2023/11/22	10.6	74.91	0	0.00	75.00	10.6	3,326	0.32%
2023/11/21	7.6	75.53	2.7	75.50	75.55	4.9	3,337	0.15%
2023/11/20	0.4	74.55	0	74.85	74.65	0.4	3,316	0.01%
2023/11/17	1.4	74.81	10.1	74.92	74.75	-8.7	3,302	-0.26%
2023/11/16	0.6	74.54	0	0.00	74.60	0.6	3,267	0.02%
2023/11/15	1.9	75.20	0	0.00	75.30	1.9	3,252	0.06%
2023/11/14	20	74.50	21	74.55	74.50	-1	3,214	-0.03%
2023/11/13	3.5	74.23	7	74.22	74.25	-3.5	3,222	-0.11%
2023/11/10	0.9	73.18	2	73.05	73.15	-1.1	3,264	-0.03%
2023/11/09	4.1	73.25	2	73.45	73.45	2.1	3,270	0.06%
2023/11/08	0.2	73.35	1	73.35	73.35	-0.8	3,386	-0.02%
2023/11/07	0.2	72.95	0	0.00	73.00	0.2	3,383	0.01%
2023/11/06	6.2	73.20	0	0.00	73.05	6.2	3,437	0.18%
2023/11/03	0.1	72.35	2.5	72.26	72.40	-2.5	3,396	-0.07%
2023/11/02	1.3	71.97	1	71.80	72.00	0.3	3,437	0.01%
2023/11/01	2.7	70.42	0	0.00	70.30	2.7	3,470	0.08%
2023/10/31	8.4	70.33	0	0.00	70.10	8.4	3,518	0.24%
2023/10/30	2.2	70.77	0	0.00	70.55	2.2	3,549	0.06%
2023/10/27	1.1	70.79	0	0.00	70.65	1.1	3,506	0.03%
2023/10/26	23.4	70.61	20	70.60	70.55	3.4	3,508	0.10%
2023/10/25	1.4	71.86	0	0.00	71.70	1.4	3,422	0.04%
2023/10/24	2.7	71.41	0	0.00	71.60	2.7	3,403	0.08%
2023/10/23	4.3	71.60	3	71.50	71.55	1.3	3,432	0.04%
2023/10/20	0.3	71.96	0	0.00	72.35	0.3	3,444	0.01%
2023/10/19	0	0.00	2	72.30	72.25	-2	3,445	-0.06%
2023/10/18	1.6	72.19	0	0.00	72.10	1.6	3,504	0.04%
2023/10/17	0.2	73.00	0	0.00	72.90	0.2	3,472	0.01%
2023/10/16	0.7	72.85	0	0.00	72.90	0.7	3,496	0.02%
2023/10/13	0.3	73.30	1	73.40	73.30	-0.7	3,535	-0.02%
2023/10/12	0.5	73.41	6	73.24	73.45	-5.5	3,579	-0.15%
2023/10/11	1.4	72.82	0	0.00	72.85	1.4	3,578	0.04%
2023/10/06	1.6	71.73	0.5	71.80	71.75	1.1	3,587	0.03%
2023/10/05	1	71.25	0	0.00	71.40	1	3,577	0.03%
2023/10/04	5.8	70.59	1	70.50	70.55	4.8	3,576	0.13%
2023/10/03	0.7	71.70	0	0.00	71.45	0.7	3,573	0.02%
2023/10/02	1	71.80	0.1	71.79	71.80	0.9	3,597	0.03%
2023/09/28	0	70.89	0	0.00	70.85	0	3,683	0.00%
2023/09/27	1.7	70.41	0	0.00	70.60	1.7	3,690	0.05%
2023/09/26	6.9	70.89	3	70.70	70.60	3.9	3,690	0.10%
2023/09/25	0.2	71.30	0	0.00	71.45	0.2	3,644	0.01%
2023/09/22	1.3	70.87	0	0.00	70.90	1.3	3,670	0.04%
2023/09/21	9.5	71.09	0	0.00	71.10	9.5	3,649	0.26%
2023/09/20	0.8	72.26	4	72.05	72.05	-3.2	3,591	-0.09%
2023/09/19	2.2	72.55	0	0.00	72.50	2.2	3,601	0.06%
2023/09/18	1.5	72.85	2	73.10	72.80	-0.5	3,650	-0.01%
2023/09/15	0.8	73.45	0.6	73.31	73.50	0.2	3,660	0.01%
2023/09/14	0.4	73.05	1.2	73.19	73.25	-0.8	3,661	-0.02%
2023/09/13	1.8	72.25	13.4	72.25	72.25	-11.6	3,681	-0.31%
2023/09/12	0.3	71.70	9	72.20	72.20	-8.7	3,715	-0.23%
2023/09/11	10.7	71.61	1	71.60	71.65	9.7	3,759	0.26%
2023/09/08	1.1	71.89	0	0.00	71.90	1.1	3,729	0.03%
2023/09/07	1.5	72.25	0	0.00	72.20	1.5	3,791	0.04%
2023/09/06	1.3	72.95	0	0.00	72.85	1.3	3,798	0.03%
2023/09/05	1.3	72.97	0	0.00	73.10	1.3	3,759	0.03%
2023/09/04	1.4	72.73	0	0.00	73.20	1.4	3,778	0.04%
2023/09/01	1	72.75	6	72.70	72.70	-5	3,780	-0.13%
2023/08/31	0	72.60	0	0.00	72.60	0	3,824	0.00%
2023/08/29	0	0.00	0.4	72.60	72.75	-0.4	3,884	-0.01%
2023/08/28	7	72.44	0	0.00	72.40	7	3,899	0.18%
2023/08/25	1.4	72.28	0	0.00	72.15	1.4	3,908	0.04%
2023/08/24	0	73.10	1	73.45	73.40	-1	3,946	-0.02%
2023/08/23	0	72.00	0	0.00	72.20	0	3,999	0.00%
2023/08/21	0.2	71.48	0	0.00	71.30	0.2	4,135	0.00%
2023/08/18	0.3	71.53	1	71.65	71.55	-0.7	4,129	-0.02%
2023/08/17	5.2	71.68	0	0.00	71.90	5.2	4,123	0.13%
2023/08/16	5.3	71.54	0	0.00	71.80	5.3	4,099	0.13%
2023/08/15	4.4	72.24	0	0.00	72.10	4.4	4,086	0.11%
2023/08/14	12.5	72.03	1	71.85	72.05	11.5	4,124	0.28%
2023/08/11	7.1	73.08	0	0.00	72.95	7.1	4,026	0.18%
2023/08/10	11.4	73.04	5	73.10	73.10	6.4	4,014	0.16%
2023/08/09	2	73.45	0	0.00	73.50	2	3,997	0.05%
2023/08/08	10	73.32	1	73.45	73.40	9	3,993	0.23%
2023/08/07	1.1	74.01	0	0.00	74.10	1.1	3,934	0.03%
2023/08/04	1.7	73.64	2	73.60	73.60	-0.3	3,888	-0.01%
2023/08/02	4.3	73.89	0.2	74.10	74.00	4.1	3,833	0.11%
2023/08/01	5	74.57	0	0.00	74.85	5	3,792	0.13%
2023/07/31	4.1	74.23	2.5	74.88	74.50	1.6	3,779	0.04%
2023/07/28	3.2	74.85	0	0.00	74.80	3.2	3,761	0.08%
2023/07/27	1.2	74.80	4	74.83	74.75	-2.8	3,770	-0.08%
2023/07/26	2.2	74.52	0	0.00	74.40	2.2	3,781	0.06%
2023/07/25	2	74.15	2	74.60	74.50	0	3,745	0.00%
2023/07/24	9.2	73.57	0	0.00	73.70	9.2	3,758	0.25%
2023/07/21	4.8	73.59	0	0.00	73.60	4.8	3,850	0.12%
2023/07/20	1	74.70	0.4	74.75	74.70	0.6	3,906	0.02%
2023/07/19	4.3	74.84	0	0.00	74.70	4.3	3,941	0.11%
2023/07/18	5.1	75.32	0	0.00	75.00	5.1	3,935	0.13%
2023/07/17	5.1	76.39	2.1	76.50	76.45	2.9	3,892	0.08%
2023/07/14	0.2	76.33	0	0.00	76.30	0.2	3,878	0.01%
2023/07/13	2.2	76.12	3	76.13	75.75	-0.9	3,867	-0.02%
2023/07/12	3.3	74.84	0.1	74.75	74.95	3.2	3,879	0.08%
2023/07/11	1.5	74.52	2	74.75	74.85	-0.5	3,868	-0.01%
2023/07/10	3.5	74.08	1	74.40	73.80	2.5	3,901	0.06%
2023/07/07	1	74.05	4	73.86	74.00	-3	3,869	-0.08%
2023/07/06	5.6	74.61	1	74.70	74.25	4.6	3,839	0.12%
2023/07/05	2.3	75.58	0	0.00	75.60	2.3	3,753	0.06%
2023/07/04	3.2	75.73	0	0.00	75.90	3.2	3,735	0.08%
2023/07/03	1.5	75.55	3.3	75.60	75.60	-1.8	3,791	-0.05%
2023/06/30	1.8	74.55	0	0.00	74.75	1.8	3,795	0.05%
2023/06/29	0.2	74.88	0	0.00	74.65	0.2	3,783	0.01%
2023/06/28	0.1	74.75	1	74.65	74.65	-0.9	3,763	-0.02%
2023/06/27	0.7	74.71	0	0.00	74.75	0.7	3,747	0.02%
2023/06/26	4.4	75.09	0	0.00	75.00	4.4	3,754	0.12%
2023/06/21	0.1	75.45	1	75.45	75.45	-0.9	3,733	-0.03%
2023/06/20	1.6	75.49	0.9	75.55	75.40	0.7	3,711	0.02%
2023/06/19	2	75.81	0	0.00	75.85	2	3,721	0.05%
2023/06/16	2.5	75.94	1	76.00	75.90	1.5	3,700	0.04%
2023/06/15	1.4	76.09	2	76.08	76.15	-0.6	3,682	-0.02%
2023/06/14	0.2	75.77	3	75.72	75.85	-2.8	3,643	-0.08%
2023/06/13	2.3	75.82	5	75.56	76.00	-2.7	3,713	-0.07%
2023/06/12	0.6	74.43	6	74.52	74.45	-5.4	3,639	-0.15%
2023/06/09	0.1	73.84	4	73.90	73.90	-3.9	3,653	-0.11%
2023/06/08	1.1	73.64	0	0.00	73.25	1.1	3,720	0.03%
2023/06/07	0	73.80	1	73.60	73.95	-1	3,755	-0.03%
2023/06/06	1	73.20	0	0.00	73.15	1	3,742	0.03%
2023/06/05	1	72.95	2	72.98	72.90	-1	3,720	-0.03%
2023/06/02	0.1	72.85	0.1	73.15	73.10	0	3,726	0.00%
2023/06/01	0.4	72.29	0	0.00	72.20	0.4	3,757	0.01%
2023/05/31	3.3	72.62	0.1	73.00	72.80	3.2	3,741	0.09%
2023/05/30	1.1	73.00	7.8	73.04	73.20	-6.6	3,717	-0.18%
2023/05/29	1	73.30	0.6	73.05	73.05	0.4	3,725	0.01%
2023/05/26	2.1	72.57	23	72.60	72.70	-20.9	3,649	-0.57%
2023/05/25	0	71.05	1	70.85	71.05	-1	3,516	-0.03%
2023/05/24	1.3	70.12	1.4	70.29	70.30	-0.1	3,528	0.00%
2023/05/23	1	70.65	1	70.70	70.65	0	3,507	0.00%
2023/05/22	0	70.63	0	0.00	70.65	0	3,491	0.00%
2023/05/19	0.1	70.56	1.1	70.70	70.70	-1	3,497	-0.03%
2023/05/18	0	70.36	8.6	70.47	70.55	-8.6	3,425	-0.25%
2023/05/17	0.1	69.27	20	69.32	69.65	-19.9	3,412	-0.58%
2023/05/16	0.5	68.69	0.1	68.56	68.60	0.4	3,375	0.01%
2023/05/15	1.3	67.72	0	0.00	67.80	1.3	3,368	0.04%
2023/05/12	2.6	67.82	1.2	67.72	67.80	1.5	3,338	0.04%
2023/05/11	5.2	68.23	0	0.00	68.00	5.2	3,326	0.16%
2023/05/10	2.1	68.23	0	0.00	68.30	2.1	3,339	0.06%
2023/05/09	0.3	68.69	0	0.00	68.80	0.3	3,342	0.01%
2023/05/08	2.1	68.74	0.2	68.75	68.60	2	3,399	0.06%
2023/05/05	3.1	68.04	0.2	68.20	68.20	2.9	3,389	0.09%
2023/05/04	0	67.95	1	67.90	67.95	-1	3,430	-0.03%
2023/05/03	1.1	67.85	0.2	67.95	67.85	0.9	3,437	0.03%
2023/05/02	0	68.05	0	0.00	68.05	0	3,457	0.00%
2023/04/28	1.6	67.80	0	0.00	67.95	1.6	3,540	0.04%
2023/04/27	7.2	67.16	1	67.00	67.20	6.2	3,534	0.18%
2023/04/26	11.6	67.16	1	67.15	67.05	10.6	3,540	0.30%
2023/04/25	4.8	67.91	2	67.90	67.60	2.8	3,473	0.08%
2023/04/24	0.6	68.53	0	0.00	68.45	0.6	3,350	0.02%
2023/04/21	0.9	68.92	1.2	68.93	68.70	-0.3	3,319	-0.01%
2023/04/20	1	68.80	0	0.00	68.90	1	3,335	0.03%
2023/04/19	5.5	69.05	1	69.45	69.00	4.5	3,348	0.14%
2023/04/18	2.4	69.44	0	0.00	69.50	2.4	3,334	0.07%
2023/04/17	0.5	69.80	0	69.65	69.75	0.5	3,324	0.01%
2023/04/13	2.9	69.37	0	0.00	69.20	2.9	3,314	0.09%
2023/04/12	1.1	69.94	1	69.85	69.80	0.1	3,281	0.00%
2023/04/11	0.4	69.99	1	70.10	69.95	-0.6	3,304	-0.02%
2023/04/10	0.5	70.05	2.2	70.05	70.05	-1.7	3,330	-0.05%
2023/04/07	0.1	70.17	0	0.00	69.95	0.1	3,319	0.00%
2023/04/06	1.1	70.24	0	0.00	70.05	1.1	3,332	0.03%
2023/03/31	2.3	70.42	0	0.00	70.25	2.3	3,273	0.07%
2023/03/30	0.1	70.10	1	70.00	70.05	-0.9	3,239	-0.03%
2023/03/29	1	69.95	2	69.70	69.80	-1	3,215	-0.03%
2023/03/28	0.9	69.74	1	69.60	69.60	-0.1	3,248	0.00%
2023/03/27	0.1	70.25	0.2	70.20	70.20	-0.1	3,237	0.00%
2023/03/24	0.5	70.33	0	0.00	70.65	0.5	3,256	0.01%
2023/03/23	0.2	69.97	0	0.00	70.25	0.2	3,220	0.01%
2023/03/22	0	69.60	0	0.00	69.80	0	3,175	0.00%
2023/03/21	0.5	68.50	1	68.50	68.50	-0.5	3,156	-0.01%
2023/03/20	0.1	68.41	0	0.00	68.20	0.1	3,160	0.00%
2023/03/17	0.5	68.60	2	68.45	68.55	-1.5	3,140	-0.05%
2023/03/16	1.2	67.62	0	0.00	67.65	1.2	3,154	0.04%
2023/03/15	1.1	68.13	1.1	68.61	68.00	0	3,085	0.00%
2023/03/14	2.5	67.97	0	0.00	68.00	2.5	3,122	0.08%
2023/03/13	0.3	68.58	1	68.20	68.75	-0.7	3,099	-0.02%
2023/03/10	3.2	68.59	1	68.65	68.55	2.2	3,034	0.07%
2023/03/09	0.4	69.69	0.1	69.65	69.55	0.3	3,017	0.01%
2023/03/08	0.3	69.63	15	69.50	69.65	-14.7	3,018	-0.49%
2023/03/07	5.1	70.15	0	0.00	70.10	5.1	3,003	0.17%
2023/03/06	0	69.82	1.7	69.54	69.75	-1.7	3,002	-0.06%
2023/03/03	0.2	69.05	0	0.00	69.00	0.2	2,970	0.01%
2023/03/02	2.4	68.72	0	0.00	68.85	2.4	2,980	0.08%
2023/03/01	3.1	68.25	0.2	68.75	69.05	2.9	2,974	0.10%
2023/02/24	3.5	69.19	0	0.00	68.70	3.5	2,909	0.12%
2023/02/23	1.1	69.00	1	68.90	69.05	0.1	2,897	0.00%
2023/02/22	3.8	68.02	1	68.10	68.05	2.8	2,916	0.10%
2023/02/21	0	0.00	2	68.68	68.75	-2	2,905	-0.07%
2023/02/20	0.1	68.73	3	68.70	68.85	-2.9	2,996	-0.10%
2023/02/17	4	68.82	0	0.00	68.70	4	3,089	0.13%
2023/02/16	0	0.00	5	69.51	69.60	-5	3,106	-0.16%
2023/02/15	2.3	68.98	4.1	69.21	68.85	-1.8	3,155	-0.06%
2023/02/14	0.2	70.30	1	70.30	70.25	-0.9	3,115	-0.03%
2023/02/13	0.3	69.79	2	69.58	69.85	-1.7	3,140	-0.05%
2023/02/10	1	69.92	0.1	69.85	70.00	0.9	3,138	0.03%
2023/02/09	0.3	69.90	0	0.00	69.90	0.3	3,173	0.01%
2023/02/08	0.6	69.80	0.1	69.65	69.85	0.5	3,174	0.02%
2023/02/07	0.2	68.91	51.6	68.61	68.85	-51.4	3,184	-1.61%
2023/02/06	0.8	69.28	4	69.08	69.00	-3.2	3,170	-0.10%
2023/02/03	0	69.90	0	0.00	69.95	0	3,122	0.00%
2023/02/02	2.3	69.75	0.5	69.65	69.95	1.8	3,097	0.06%
2023/02/01	4.1	68.72	0	0.00	68.95	4.1	3,090	0.13%
2023/01/31	1.3	68.85	4	69.13	68.60	-2.7	3,089	-0.09%
2023/01/30	5.5	69.52	1.3	69.60	69.75	4.2	3,086	0.14%
2023/01/17	0.5	66.71	0	0.00	66.75	0.5	3,045	0.02%
2023/01/16	0.5	66.83	1	66.90	66.85	-0.5	3,061	-0.02%
2023/01/13	6.5	66.50	18.6	66.40	66.30	-12.1	3,012	-0.40%
2023/01/12	1.5	65.75	0	0.00	65.55	1.5	2,993	0.05%
2023/01/11	0.3	65.65	5.5	65.65	65.60	-5.2	3,033	-0.17%
2023/01/09	0	0.00	5	64.92	65.25	-5	3,080	-0.16%
2023/01/06	0.5	63.05	0	0.00	63.20	0.5	3,076	0.02%
2023/01/05	3.1	62.83	0	0.00	62.80	3.1	3,104	0.10%
2023/01/04	0.2	62.59	0	0.00	62.35	0.2	3,157	0.01%
2023/01/03	2.7	61.62	0	0.00	62.60	2.7	3,294	0.08%
2022/12/30	1.5	62.45	0	0.00	62.10	1.5	3,293	0.05%
2022/12/29	2.2	61.52	0	0.00	61.85	2.2	3,330	0.07%
2022/12/28	2.3	62.21	0	0.00	62.10	2.3	3,340	0.07%
2022/12/27	0	0.00	0.1	63.40	63.10	-0.1	3,331	0.00%
2022/12/26	1	62.76	0	0.00	62.95	1	3,387	0.03%
2022/12/23	3	62.78	0	62.95	62.80	3	3,424	0.09%
2022/12/22	0	63.75	0	0.00	63.70	0	3,454	0.00%
2022/12/21	0	62.82	0	0.00	62.65	0	3,547	0.00%
2022/12/20	5.9	62.83	0	0.00	62.50	5.9	3,585	0.16%
2022/12/19	1.6	63.63	0	0.00	63.60	1.6	3,684	0.04%
2022/12/16	1.8	63.81	0	0.00	63.90	1.8	3,747	0.05%
2022/12/15	0.1	64.85	0	0.00	65.05	0.1	3,757	0.00%
2022/12/13	1.4	64.24	0	64.20	64.15	1.4	3,779	0.04%
2022/12/12	0.3	64.45	0	0.00	64.50	0.3	3,794	0.01%
2022/12/09	0.5	65.05	0	0.00	64.95	0.5	3,839	0.01%
2022/12/08	1.3	64.02	3	64.02	64.00	-1.7	3,845	-0.04%
2022/12/07	2.3	64.93	0	0.00	64.75	2.3	3,849	0.06%
2022/12/06	2.1	65.79	3.1	65.78	65.20	-1	3,847	-0.03%
2022/12/05	2.2	66.59	0.1	66.65	66.25	2.1	3,812	0.05%
2022/12/02	2.1	66.26	0	0.00	66.30	2.1	3,818	0.06%
2022/12/01	6	67.09	0	0.00	66.75	6	3,880	0.16%
2022/11/30	1	65.15	1	65.60	65.75	0	3,875	0.00%
2022/11/29	2	64.25	1	64.50	65.10	1	3,893	0.03%
2022/11/28	2	64.65	0	0.00	64.70	2	3,928	0.05%
2022/11/25	0.1	65.92	0.6	65.90	65.80	-0.5	3,965	-0.01%
2022/11/23	3	65.23	2	65.20	65.30	1	3,982	0.03%
2022/11/22	2	64.10	2	63.95	64.85	0	4,055	0.00%
2022/11/21	0.3	64.50	0	0.00	64.25	0.3	4,085	0.01%
2022/11/18	2	65.00	0	0.00	64.55	2	4,079	0.05%
2022/11/17	0.3	64.02	2.8	64.24	64.70	-2.5	4,070	-0.06%
2022/11/16	1.4	64.77	15	64.72	64.70	-13.6	4,079	-0.33%
2022/11/15	0	0.00	8.5	64.97	65.80	-8.5	4,013	-0.21%
2022/11/14	10.4	63.03	2.5	63.13	63.25	7.9	3,911	0.20%
2022/11/11	8.8	62.41	12	62.27	62.55	-3.1	3,880	-0.08%
2022/11/10	5	59.50	0	0.00	59.45	5	3,801	0.13%
2022/11/09	0.1	59.72	0.1	60.03	60.00	0	3,810	0.00%
2022/11/08	1.2	58.44	0.3	58.60	58.50	0.9	3,790	0.02%
2022/11/07	9.4	57.69	1	57.85	57.85	8.4	3,781	0.22%
2022/11/04	0.3	56.54	0	0.00	56.90	0.3	3,750	0.01%
2022/11/03	2.8	56.77	0	0.00	56.80	2.8	3,752	0.07%
2022/11/02	1	57.30	0	0.00	57.50	1	3,746	0.03%
2022/11/01	0	57.20	1	57.35	57.25	-1	3,775	-0.03%
2022/10/31	6.7	57.01	0	0.00	56.95	6.7	3,768	0.18%
2022/10/28	1	56.30	0	0.00	56.20	1	3,764	0.03%
2022/10/27	2	56.95	0	0.00	56.90	2	3,739	0.05%
2022/10/26	0.1	56.25	2	55.73	56.15	-1.9	3,781	-0.05%
2022/10/25	4.3	55.71	9	55.65	55.50	-4.7	3,746	-0.12%
2022/10/24	2.4	57.57	2	57.10	56.75	0.4	3,686	0.01%
2022/10/21	2.8	56.95	0	0.00	56.75	2.8	3,665	0.08%
2022/10/20	3.3	56.19	5	56.05	57.10	-1.7	3,654	-0.05%
2022/10/19	1.4	57.55	0	0.00	57.25	1.4	3,646	0.04%
2022/10/18	2.2	57.96	0	0.00	58.00	2.2	3,610	0.06%
2022/10/17	1.2	57.31	0	0.00	57.30	1.2	3,593	0.03%
2022/10/14	0	58.75	0	0.00	58.45	0	3,525	0.00%
2022/10/13	3.3	57.25	0	0.00	56.85	3.3	3,495	0.09%
2022/10/12	1.1	57.50	2	57.50	57.55	-0.9	3,454	-0.03%
2022/10/11	10.2	58.27	1.2	58.46	57.90	9.1	3,459	0.26%
2022/10/07	2.6	61.33	1	61.50	60.95	1.6	3,337	0.05%
2022/10/06	0.2	62.02	0	0.00	62.00	0.2	3,349	0.00%
2022/10/05	3	61.65	0.1	61.90	61.55	2.9	3,353	0.09%
2022/10/04	3.7	60.08	0	0.00	60.05	3.7	3,337	0.11%
2022/10/03	1.8	59.03	0.3	59.17	58.70	1.5	3,315	0.04%
2022/09/30	4.7	59.39	0.2	59.58	59.35	4.5	3,279	0.14%
2022/09/29	4.3	60.49	0	0.00	60.20	4.3	3,238	0.13%
2022/09/28	5.1	60.75	0	0.00	60.40	5.1	3,248	0.16%
2022/09/27	0.1	61.81	0	0.00	61.70	0.1	3,231	0.00%
2022/09/26	10.2	61.86	0	0.00	61.80	10.2	3,269	0.31%
2022/09/23	5.7	63.15	0	0.00	63.00	5.7	3,257	0.18%
2022/09/22	3.2	63.56	0	0.00	63.70	3.2	3,247	0.10%
2022/09/21	5.2	64.56	0	0.00	64.50	5.2	3,192	0.16%
2022/09/20	0	64.85	0	0.00	65.00	0	3,174	0.00%
2022/09/19	0.2	64.62	0	0.00	64.45	0.2	3,196	0.01%
2022/09/16	1	64.90	0	0.00	64.85	1	3,169	0.03%
2022/09/15	0.5	65.45	0	0.00	65.50	0.5	3,179	0.02%
2022/09/14	2.8	65.27	0	0.00	65.40	2.8	3,203	0.09%
2022/09/13	1.3	66.82	0.1	66.95	66.70	1.3	3,182	0.04%
2022/09/12	6.1	66.39	0	0.00	66.35	6.1	3,232	0.19%
2022/09/08	1.1	65.00	1	65.00	65.00	0.1	3,277	0.00%
2022/09/07	6.5	64.80	0	0.00	64.65	6.5	3,298	0.20%
2022/09/06	1.2	66.19	0	0.00	66.10	1.2	3,243	0.04%
2022/09/05	1.3	65.84	0	0.00	65.70	1.3	3,235	0.04%
2022/09/02	3.2	65.99	1	66.05	65.70	2.2	3,244	0.07%
2022/09/01	5.4	66.34	0.2	66.35	66.30	5.2	3,187	0.16%
2022/08/31	0.6	67.61	2	67.06	67.70	-1.4	3,089	-0.05%
2022/08/30	1.9	67.22	0	0.00	67.25	1.9	3,072	0.06%
2022/08/29	5	67.06	0	0.00	67.25	5	3,031	0.17%
2022/08/26	0.3	69.08	0.1	69.10	68.85	0.2	2,969	0.01%
2022/08/25	0.2	68.65	0	0.00	68.50	0.2	2,939	0.01%
2022/08/24	2.3	68.02	3	68.00	67.90	-0.7	2,962	-0.02%
2022/08/23	0.6	68.33	0	0.00	68.10	0.6	2,954	0.02%
2022/08/22	11.2	69.03	1.5	69.17	68.95	9.7	2,925	0.33%
2022/08/19	3.1	70.12	1	70.00	69.95	2.1	2,892	0.07%
2022/08/18	2.2	69.85	0	0.00	69.80	2.2	2,916	0.08%
2022/08/17	0.1	70.29	0	0.00	70.40	0.1	2,894	0.01%
2022/08/16	3.3	70.32	0.1	70.40	70.25	3.2	2,887	0.11%
2022/08/15	1.9	70.13	0	0.00	70.20	1.9	2,858	0.07%
2022/08/12	0.3	69.61	0.3	69.45	69.55	0	2,830	0.00%
2022/08/11	2	69.00	8.2	69.14	69.05	-6.2	2,840	-0.22%
2022/08/10	1.9	67.82	0	0.00	67.80	1.9	2,833	0.07%
2022/08/09	0.5	68.39	0	0.00	68.45	0.5	2,825	0.02%
2022/08/08	0.4	68.67	0	0.00	68.60	0.4	2,835	0.01%
2022/08/05	1	68.40	0	0.00	68.75	1	2,812	0.04%
2022/08/04	0.2	66.57	0	0.00	67.10	0.2	2,861	0.01%
2022/08/03	1.3	66.57	0	0.00	66.90	1.3	2,854	0.05%
2022/08/02	2.8	66.61	0	0.00	66.60	2.8	2,905	0.10%
2022/08/01	1.6	67.63	0	0.00	67.70	1.6	2,896	0.06%
2022/07/29	0.1	67.75	0	0.00	67.90	0.1	2,947	0.00%
2022/07/28	0.3	67.53	0.1	67.55	67.30	0.2	2,940	0.01%
2022/07/27	0.1	66.49	0	0.00	67.10	0.1	2,941	0.00%
2022/07/26	0.1	66.64	0	0.00	66.55	0.1	2,968	0.00%
2022/07/25	0.4	67.25	0.3	67.40	67.20	0.1	3,003	0.00%
2022/07/22	1.3	67.03	0	0.00	67.25	1.3	3,025	0.04%
2022/07/21	6.6	66.52	0	0.00	66.95	6.6	3,113	0.21%
2022/07/20	0.1	66.10	0.5	66.80	66.00	-0.4	3,162	-0.01%
2022/07/19	0.4	65.72	0	0.00	65.80	0.4	3,243	0.01%
2022/07/18	0.2	65.80	0	0.00	65.75	0.2	3,249	0.01%
2022/07/15	1.9	66.79	0	0.00	66.80	1.9	3,183	0.06%
2022/07/14	0.1	65.85	2	66.00	65.80	-1.9	3,147	-0.06%
2022/07/13	1	65.30	0	0.00	65.60	1	3,109	0.03%
2022/07/12	2.7	63.42	0	0.00	63.50	2.7	3,129	0.09%
2022/07/11	1.6	65.33	0	0.00	65.05	1.6	3,149	0.05%
2022/07/08	1	65.60	0	0.00	65.55	1	3,142	0.03%
2022/07/07	3.1	63.47	2	64.45	64.85	1.1	3,130	0.04%
2022/07/06	3.7	63.37	1	63.15	63.10	2.7	3,157	0.08%
2022/07/05	3.8	63.47	0	0.00	64.15	3.8	3,150	0.12%
2022/07/04	6.3	63.88	0.2	63.75	63.65	6.2	3,094	0.20%
2022/07/01	8.9	65.14	0.5	64.93	64.45	8.4	3,066	0.27%
2022/06/30	8.8	66.97	0	0.00	66.75	8.8	2,984	0.30%
2022/06/29	0.2	68.52	0	0.00	68.30	0.2	2,922	0.01%
2022/06/28	0.5	68.90	0	0.00	69.00	0.5	2,905	0.02%
2022/06/27	2.7	69.70	0	0.00	69.50	2.7	2,914	0.09%
2022/06/24	0.4	68.23	0	0.00	68.00	0.4	2,880	0.01%
2022/06/23	6.6	67.93	0	0.00	67.80	6.6	2,927	0.23%
2022/06/22	4.4	69.12	0	0.00	68.80	4.4	2,864	0.15%
2022/06/21	0.3	69.84	0	0.00	70.25	0.3	2,825	0.01%
2022/06/20	2.2	69.03	0	0.00	69.00	2.2	2,837	0.08%
2022/06/17	2.7	69.72	0	0.00	69.80	2.7	2,790	0.10%
2022/06/16	0	0.00	0.5	70.70	70.60	-0.5	2,751	-0.02%
2022/06/15	0.6	70.98	11	70.95	70.80	-10.4	2,714	-0.38%
2022/06/14	11.4	71.23	4	70.65	71.25	7.4	2,732	0.27%
2022/06/13	5.9	71.40	0	0.00	71.35	5.9	2,788	0.21%
2022/06/10	0.7	73.20	20.1	73.00	73.35	-19.4	2,850	-0.68%
2022/06/09	2.3	74.04	0	0.00	73.95	2.3	2,892	0.08%
2022/06/08	11	74.27	3.1	74.24	74.20	7.9	2,930	0.27%
2022/06/07	11.3	73.38	0	0.00	73.35	11.3	2,968	0.38%
2022/06/06	0	0.00	0.4	74.35	74.20	-0.4	3,022	-0.01%
2022/06/02	0.4	73.82	21	73.73	73.70	-20.6	3,220	-0.64%
2022/06/01	0.2	74.70	0	0.00	74.40	0.2	3,415	0.01%
2022/05/31	0.2	74.15	0.1	74.00	74.50	0.1	3,457	0.00%
2022/05/30	10.1	73.75	0	0.00	73.95	10.1	3,452	0.29%
2022/05/27	12.1	72.27	0	0.00	72.30	12.1	3,459	0.35%
2022/05/26	0.5	71.20	10	70.81	70.75	-9.5	3,510	-0.27%
2022/05/25	0.3	71.44	0	0.00	71.60	0.3	3,561	0.01%
2022/05/24	0.4	71.20	0	0.00	71.10	0.4	3,712	0.01%
2022/05/23	14	72.09	0	0.00	72.00	14	3,722	0.38%
2022/05/20	1	71.90	0	0.00	71.85	1	3,796	0.03%
2022/05/19	1.2	70.84	0	0.00	71.10	1.2	3,800	0.03%
2022/05/18	1.1	72.21	1	72.50	72.35	0.1	3,774	0.00%
2022/05/17	0.7	71.59	0	0.00	71.55	0.7	3,764	0.02%
2022/05/13	2.9	70.41	0	0.00	70.50	2.9	3,764	0.08%
2022/05/12	4.2	70.16	10	70.83	69.80	-5.8	3,782	-0.15%
2022/05/11	2.1	71.60	0	0.00	71.50	2.1	3,715	0.06%
2022/05/10	0.4	70.67	2	70.60	71.50	-1.6	3,706	-0.04%
2022/05/09	4.6	71.84	2	71.95	71.70	2.6	3,651	0.07%
2022/05/06	2.8	72.74	0	0.00	73.00	2.8	3,628	0.08%
2022/05/05	1.2	74.85	0	0.00	74.40	1.2	3,634	0.03%
2022/05/04	2.2	73.69	0	0.00	73.65	2.2	3,755	0.06%
2022/05/03	2.2	73.49	0	0.00	73.50	2.2	3,798	0.06%
2022/04/29	0.5	74.30	1.6	74.30	74.25	-1.1	3,792	-0.03%
2022/04/28	2.7	73.09	1	73.10	73.25	1.7	3,778	0.05%
2022/04/27	5	72.92	1	73.00	72.80	4	3,756	0.11%
2022/04/26	4.4	74.62	0	0.00	74.40	4.4	3,690	0.12%
2022/04/25	7.7	74.44	0	0.00	74.45	7.7	3,671	0.21%
2022/04/22	1.7	75.57	0	0.00	75.95	1.7	3,609	0.05%
2022/04/21	0.1	76.60	0	0.00	76.35	0.1	3,634	0.00%
2022/04/20	10.1	76.00	0.1	76.27	76.35	10	3,648	0.27%
2022/04/18	2.8	75.82	0	0.00	75.65	2.8	3,695	0.08%
2022/04/15	1.8	76.32	0	0.00	76.15	1.8	3,636	0.05%
2022/04/14	0.1	77.55	3	77.55	77.50	-2.9	3,634	-0.08%
2022/04/13	0.5	77.67	3.2	77.50	77.70	-2.6	3,687	-0.07%
2022/04/12	4.4	76.40	0	0.00	76.30	4.4	3,908	0.11%
2022/04/11	7.8	76.61	0	0.00	76.35	7.8	3,891	0.20%
2022/04/08	3.4	77.18	0	0.00	77.35	3.4	3,851	0.09%
2022/04/07	4.1	77.66	0	0.00	77.30	4.1	3,839	0.11%
2022/04/06	4.2	78.30	0	0.00	78.55	4.2	3,802	0.11%
2022/04/01	0.4	78.96	0	0.00	78.95	0.4	3,778	0.01%
2022/03/31	0.3	79.75	2.6	79.64	79.60	-2.3	3,797	-0.06%
2022/03/30	0	0.00	13.5	79.72	79.75	-13.5	3,819	-0.35%
2022/03/29	0.1	78.83	0	0.00	78.85	0.1	3,817	0.00%
2022/03/28	7.6	78.57	0	0.00	78.75	7.6	3,818	0.20%
2022/03/25	2.1	79.50	4	79.60	79.65	-1.9	3,768	-0.05%
2022/03/24	1	79.49	0	0.00	79.45	1	3,774	0.03%
2022/03/23	0.1	79.47	4	79.53	79.55	-3.9	3,778	-0.10%
2022/03/22	1.3	78.68	0	0.00	78.70	1.3	3,775	0.03%
2022/03/21	0.5	78.85	4	79.06	78.80	-3.5	3,766	-0.09%
2022/03/18	4.1	78.31	1	78.40	78.30	3.1	3,760	0.08%
2022/03/17	2.3	78.31	0	0.00	78.60	2.3	3,754	0.06%
2022/03/16	3.5	75.82	0	0.00	76.10	3.5	3,714	0.09%
2022/03/15	23	75.88	0	0.00	75.85	23	3,636	0.63%
2022/03/14	2.3	77.74	0.5	77.90	77.30	1.8	3,552	0.05%
2022/03/11	1.6	77.76	0	0.00	77.55	1.6	3,512	0.05%
2022/03/10	3.1	78.36	0	0.00	78.50	3.1	3,500	0.09%
2022/03/09	3.9	76.55	1	76.15	76.30	2.9	3,460	0.08%
2022/03/08	17.5	76.15	2	75.90	75.90	15.5	3,409	0.45%
2022/03/07	22.3	77.89	2	78.50	78.45	20.3	3,193	0.64%
2022/03/04	2.6	79.70	1	79.95	79.70	1.6	3,036	0.05%
2022/03/03	2	80.65	0	0.00	80.55	2	3,008	0.07%
2022/03/02	1.2	80.51	0	0.00	80.45	1.2	3,082	0.04%
2022/03/01	18.1	80.37	1	81.05	80.80	17.1	3,062	0.56%
2022/02/25	4.5	79.87	0	0.00	79.85	4.5	3,010	0.15%
2022/02/24	14.7	80.42	2	80.23	79.90	12.7	2,939	0.43%
2022/02/23	0.1	82.05	0.1	81.80	81.85	0	2,786	0.00%
2022/02/22	5.8	81.73	1	81.45	81.75	4.8	2,784	0.17%
2022/02/21	1	82.50	0	0.00	82.80	1	2,703	0.04%
2022/02/18	1.1	82.60	0	0.00	82.95	1.1	2,707	0.04%
2022/02/17	1.3	82.99	0	83.35	83.25	1.3	2,734	0.05%
2022/02/16	1.5	82.95	0	0.00	83.30	1.5	2,732	0.05%
2022/02/15	3.1	82.12	0	0.00	82.00	3.1	2,715	0.11%
2022/02/14	0.9	82.47	0	0.00	82.30	0.9	2,706	0.03%
2022/02/11	1.1	83.39	0	0.00	83.45	1.1	2,687	0.04%
2022/02/10	4.1	82.83	1	82.90	83.60	3.1	2,711	0.12%
2022/02/09	4	82.36	0	0.00	82.55	4	2,726	0.15%
2022/02/08	3.3	82.31	0.1	82.50	82.20	3.3	2,726	0.12%
2022/02/07	3.7	81.74	0	0.00	81.95	3.7	2,702	0.14%
2022/01/26	4.2	81.43	0	0.00	81.40	4.2	2,623	0.16%
2022/01/25	5.7	81.63	0	0.00	81.65	5.7	2,493	0.23%
2022/01/24	3	82.42	0.1	82.70	82.90	2.9	2,426	0.12%
2022/01/21	12.8	82.24	0	0.00	82.00	12.8	2,402	0.53%
2022/01/20	0.4	83.76	0	0.00	83.75	0.4	2,343	0.02%
2022/01/19	6.1	83.75	0	0.00	83.45	6.1	2,324	0.26%
2022/01/18	7	84.87	0	0.00	84.45	7	2,307	0.31%
2022/01/17	0.1	85.39	0.1	85.42	85.45	0	2,278	0.00%
2022/01/14	7	84.42	0	0.00	84.60	7	2,237	0.31%
2022/01/13	0.1	84.30	10	84.43	84.60	-10	2,194	-0.45%
2022/01/12	1	83.85	0.1	83.85	84.20	0.9	2,175	0.04%
2022/01/11	0.2	82.90	0	0.00	83.30	0.2	2,156	0.01%
2022/01/10	0	0.00	0.1	83.05	82.90	-0.1	2,118	0.00%
2022/01/07	1	82.55	0	0.00	82.70	1	2,119	0.05%
2022/01/06	2	83.55	0	0.00	83.45	2	2,068	0.10%
2022/01/05	6.1	84.33	1.7	84.41	84.50	4.4	2,017	0.22%
2022/01/04	2.1	83.71	12.6	83.88	84.10	-10.5	1,796	-0.58%
2022/01/03	7.5	82.37	0.2	82.41	82.35	7.3	1,767	0.41%
2021/12/30	0.6	81.89	0	82.00	81.85	0.6	1,754	0.03%
2021/12/29	0.4	81.80	0.2	81.83	82.00	0.3	1,793	0.01%
2021/12/28	1.4	81.42	1.2	81.57	81.70	0.2	1,835	0.01%
2021/12/27	1	80.61	2.2	81.06	81.05	-1.2	1,867	-0.06%
2021/12/24	6	80.72	3.2	80.71	80.45	2.8	1,902	0.15%
2021/12/23	0	0.00	0.1	80.30	80.40	-0.1	1,900	-0.01%
2021/12/22	0.1	79.90	0	0.00	79.95	0.1	1,922	0.01%
2021/12/21	0.1	79.85	1.1	79.85	79.85	-1	1,919	-0.05%
2021/12/20	0.2	79.40	0	0.00	79.25	0.2	1,930	0.01%
2021/12/17	0	0.00	0.1	79.95	79.95	-0.1	1,924	-0.01%
2021/12/16	2.3	79.80	1.2	79.94	79.95	1.1	1,927	0.05%
2021/12/15	1	78.76	0	0.00	79.00	1	1,973	0.05%
2021/12/14	1.5	78.97	0	0.00	79.00	1.5	1,965	0.08%
2021/12/13	0.1	80.00	0	0.00	79.70	0.1	1,972	0.00%
2021/12/10	0.2	79.96	0	0.00	80.00	0.2	1,970	0.01%
2021/12/09	1	79.95	0	0.00	80.25	1	1,966	0.05%
2021/12/08	0	0.00	7	80.58	80.20	-7	1,958	-0.36%
2021/12/07	0.5	79.52	0	0.00	79.95	0.5	1,937	0.03%
2021/12/06	0.8	79.48	9.2	79.95	79.75	-8.5	1,943	-0.43%
2021/12/02	0.2	79.65	4.1	79.75	79.90	-3.9	1,944	-0.20%
2021/12/01	1.1	78.27	0	0.00	79.00	1.1	1,967	0.05%
2021/11/30	9.4	78.25	0	0.00	77.90	9.4	1,980	0.47%
2021/11/29	4.5	78.08	0	0.00	77.80	4.5	1,942	0.23%
2021/11/26	4.5	78.26	0	0.00	78.10	4.5	1,908	0.24%
2021/11/25	1	79.15	0.1	79.65	79.25	1	1,842	0.05%
2021/11/24	0	0.00	0	79.47	79.25	0	1,887	0.00%
2021/11/23	3.2	79.67	1.1	79.81	79.65	2.1	1,899	0.11%
2021/11/22	0.1	80.38	1	80.40	80.30	-0.9	1,908	-0.05%
2021/11/19	0	0.00	1	80.55	80.45	-1	1,926	-0.05%
2021/11/18	0	79.95	0	0.00	80.20	0	1,918	0.00%
2021/11/17	2	79.70	0	0.00	79.70	2	1,935	0.10%
2021/11/16	1	79.50	0	0.00	79.55	1	1,976	0.05%
2021/11/15	0	0.00	1.1	80.90	80.90	-1.1	2,018	-0.05%
2021/11/11	1	79.80	0	0.00	79.85	1	2,042	0.05%
2021/11/10	0.1	80.46	1	80.55	80.50	-0.9	2,072	-0.05%
2021/11/09	0	0.00	6.3	80.95	80.75	-6.3	2,079	-0.30%
2021/11/08	0	0.00	1.2	79.50	80.05	-1.2	2,056	-0.06%
2021/11/05	0	78.90	1	79.35	79.40	-1	2,049	-0.05%
2021/11/04	0.1	78.70	4	78.95	78.40	-4	2,036	-0.19%
2021/11/03	0	0.00	0	78.75	78.65	0	2,040	0.00%
2021/11/02	0.1	78.71	3	79.01	78.40	-2.9	2,059	-0.14%
2021/10/29	1.2	78.04	0.5	78.30	78.15	0.7	2,067	0.03%
2021/10/28	2	78.50	1	79.00	78.80	1	2,076	0.05%
2021/10/27	1	78.99	1	78.85	79.00	0	2,090	0.00%
2021/10/26	1	78.90	4	79.10	79.00	-3	2,091	-0.14%
2021/10/22	0	78.25	0	0.00	78.45	0	2,110	0.00%
2021/10/21	5	78.87	9.2	79.00	78.35	-4.2	2,132	-0.20%
2021/10/20	0.4	78.69	1	78.90	78.55	-0.6	2,151	-0.03%
2021/10/19	0	0.00	0.1	78.60	78.65	-0.1	2,154	-0.01%
2021/10/18	0	0.00	1	78.50	78.05	-1	2,151	-0.05%
2021/10/15	2.5	78.29	3.3	77.99	78.35	-0.8	2,155	-0.04%
2021/10/14	0.2	76.45	1	76.25	76.30	-0.8	2,156	-0.04%
2021/10/13	1.9	76.23	0	0.00	76.15	1.9	2,172	0.09%
2021/10/12	1.5	76.00	0.1	76.55	76.50	1.4	2,191	0.06%
2021/10/08	2	77.64	0.2	77.70	77.25	1.9	2,183	0.09%
2021/10/07	0.6	77.70	0	0.00	77.75	0.6	2,187	0.03%
2021/10/06	2.7	76.23	0	0.00	76.35	2.7	2,208	0.12%
2021/10/05	5	75.80	0	0.00	76.40	5	2,186	0.23%
2021/10/04	7.5	76.78	1.5	76.75	76.70	6	2,176	0.27%
2021/10/01	16.8	77.39	0	0.00	77.45	16.8	2,116	0.79%
2021/09/30	2.2	78.14	5	78.68	78.55	-2.8	2,051	-0.14%
2021/09/29	9.3	78.52	1	78.55	78.60	8.3	2,050	0.40%
2021/09/28	2	79.70	2	79.85	79.90	0	2,023	0.00%
2021/09/27	0.2	80.37	0	0.00	80.40	0.2	2,021	0.01%
2021/09/24	1	80.15	1	79.90	80.20	0	2,008	0.00%
2021/09/23	3.1	79.35	1	79.35	79.40	2.1	2,008	0.10%
2021/09/22	18.1	78.54	0.2	78.60	78.80	17.8	2,004	0.89%
2021/09/16	0.1	80.50	0	0.00	80.50	0.1	1,970	0.00%
2021/09/14	0.1	81.18	0	0.00	81.20	0.1	1,970	0.00%
2021/09/13	0.2	81.16	1	81.10	81.05	-0.8	1,979	-0.04%
2021/09/10	0	0.00	0.1	81.25	81.40	-0.1	2,016	0.00%
2021/09/09	1	80.20	1	80.10	80.60	0	2,021	0.00%
2021/09/08	1.3	80.44	1	80.45	80.65	0.3	2,007	0.01%
2021/09/07	0.2	81.25	4.1	81.46	81.25	-4	2,005	-0.20%
2021/09/06	0	0.00	0	81.85	81.60	0	2,001	0.00%
2021/09/02	0	80.40	3	80.77	80.20	-3	1,972	-0.15%
2021/09/01	0	0.00	2	80.95	80.90	-2	1,975	-0.10%
2021/08/31	0.1	79.52	0	0.00	80.80	0.1	1,979	0.00%
2021/08/30	0	0.00	1	80.00	80.15	-1	1,985	-0.05%
2021/08/27	0.5	79.30	11	79.45	79.50	-10.5	1,940	-0.54%
2021/08/26	0.1	78.55	1	78.55	78.75	-0.9	1,926	-0.05%
2021/08/24	1.1	77.41	0	0.00	77.40	1.1	1,885	0.06%
2021/08/23	1	77.00	0	0.00	77.05	1	1,890	0.05%
2021/08/20	2.6	75.66	0	0.00	75.20	2.6	1,885	0.14%
2021/08/19	6.5	76.26	0	0.00	75.95	6.5	1,841	0.35%
2021/08/18	1.6	76.54	0.2	77.85	77.70	1.4	1,786	0.08%
2021/08/17	2.3	77.35	0	0.00	77.20	2.3	1,767	0.13%
2021/08/16	2.1	77.97	1.1	77.73	77.80	1	1,755	0.05%
2021/08/13	2.4	78.08	0	0.00	78.10	2.4	1,719	0.14%
2021/08/12	0.2	78.80	0	0.00	78.75	0.2	1,707	0.01%
2021/08/11	0	78.95	0.1	79.01	79.00	0	1,714	0.00%
2021/08/10	0.1	79.31	0	79.40	79.10	0.1	1,724	0.00%
2021/08/09	2.2	78.89	0	0.00	79.65	2.2	1,801	0.12%
2021/08/05	0.1	79.95	0	0.00	79.95	0.1	1,886	0.00%
2021/08/04	0	0.00	1.1	79.70	80.00	-1.1	1,981	-0.05%
2021/08/03	0	0.00	0.1	79.48	79.60	-0.1	2,026	0.00%
2021/08/02	0	0.00	2.3	79.10	79.50	-2.3	2,018	-0.11%
2021/07/30	0.5	78.38	0	0.00	78.30	0.5	2,009	0.02%
2021/07/29	1.1	78.01	0	0.00	78.70	1.1	2,058	0.05%
2021/07/28	7	77.42	0	0.00	78.60	7	2,069	0.34%
2021/07/27	0.1	78.55	0	0.00	78.35	0.1	2,051	0.01%
2021/07/26	2.1	78.63	0	0.00	78.50	2.1	2,052	0.10%
2021/07/23	0.1	79.15	2.1	79.50	79.05	-2	2,023	-0.10%
2021/07/22	0.1	79.30	0	0.00	79.15	0.1	2,024	0.00%
2021/07/21	4.6	78.57	0.1	79.10	78.65	4.5	2,026	0.22%
2021/07/20	5.3	78.83	2	79.10	78.75	3.3	2,036	0.16%
2021/07/19	4.7	79.11	0	0.00	79.50	4.7	2,017	0.23%
2021/07/16	1.4	80.07	0	0.00	80.15	1.4	2,008	0.07%
2021/07/15	0	81.05	0	0.00	81.25	0	1,984	0.00%
2021/07/14	0	0.00	0.4	80.60	80.65	-0.4	1,972	-0.02%
2021/07/13	4	80.36	0	0.00	80.35	4	1,966	0.20%
2021/07/12	0	0.00	17.1	79.92	79.85	-17.1	1,962	-0.87%
2021/07/09	17.3	78.67	7	78.71	78.95	10.3	1,942	0.53%
2021/07/08	1	80.20	0	0.00	79.85	1	1,903	0.05%
2021/07/06	0	80.55	0	0.00	80.40	0	1,916	0.00%
2021/07/05	0	80.15	0	0.00	80.30	0	1,896	0.00%
2021/07/02	0.1	79.64	1	79.75	79.50	-0.9	1,895	-0.05%
2021/07/01	6	79.66	0	0.00	79.60	6	1,899	0.32%
2021/06/30	0	0.00	3	79.60	79.90	-3	1,935	-0.16%
2021/06/29	0	0.00	2.3	79.25	79.30	-2.3	1,934	-0.12%
2021/06/28	0	78.90	0	0.00	79.20	0	1,946	0.00%
2021/06/24	0	0.00	0.2	78.75	78.65	-0.2	1,927	-0.01%
2021/06/22	0.1	77.55	0	0.00	77.35	0.1	1,944	0.00%
2021/06/21	7.4	77.66	0	78.10	77.50	7.4	1,953	0.38%
2021/06/18	1	79.21	0	0.00	79.20	1	1,916	0.05%
2021/06/17	1.3	78.98	0	0.00	79.60	1.3	1,924	0.07%
2021/06/16	0	0.00	1	79.85	79.70	-1	1,958	-0.05%
2021/06/15	0.1	79.75	1.5	79.78	79.80	-1.4	1,958	-0.07%
2021/06/11	0	0.00	1.5	79.67	79.40	-1.5	1,966	-0.08%
2021/06/09	2.3	77.64	0	0.00	77.75	2.3	1,951	0.12%
2021/06/07	0.1	78.36	0	0.00	78.75	0.1	1,941	0.01%
2021/06/04	0.1	78.65	0	0.00	78.60	0.1	1,925	0.00%
2021/06/03	0	79.10	3	79.18	79.10	-3	1,947	-0.15%
2021/06/02	1	78.70	0	0.00	78.85	1	1,980	0.05%
2021/06/01	0	0.00	1	79.00	79.10	-1	2,010	-0.05%
2021/05/28	1	77.41	0	0.00	78.05	1	2,064	0.05%
2021/05/27	1.4	76.55	0	0.00	77.00	1.4	2,085	0.07%
2021/05/26	1	77.55	0	0.00	77.55	1	2,152	0.05%
2021/05/25	1	77.50	0	0.00	77.50	1	2,149	0.05%
2021/05/24	1.1	75.88	0	0.00	76.05	1.1	2,163	0.05%
2021/05/20	0.1	75.05	0	0.00	75.20	0.1	2,200	0.00%
2021/05/19	1	75.30	0	0.00	75.40	1	2,214	0.05%
2021/05/18	0.1	74.95	6	75.63	75.95	-5.9	2,222	-0.27%
2021/05/17	6.2	72.59	0	0.00	72.55	6.2	2,252	0.28%
2021/05/14	1.3	74.49	0	0.00	74.10	1.3	2,192	0.06%
2021/05/13	6.8	73.78	0	73.15	73.10	6.8	2,178	0.31%
2021/05/12	12.4	75.04	2.6	74.40	75.80	9.8	2,113	0.46%
2021/05/11	8.7	77.36	1	78.00	77.10	7.7	2,041	0.38%
2021/05/10	0.2	79.71	0	0.00	79.45	0.2	2,010	0.01%
2021/05/07	0	0.00	7	79.71	80.10	-7	2,029	-0.34%
2021/05/06	1	78.40	0	0.00	78.80	1	2,053	0.05%
2021/05/05	1.5	78.73	17	78.59	78.05	-15.5	2,030	-0.76%
2021/05/04	7.5	78.46	4	78.75	78.80	3.5	2,065	0.17%
2021/05/03	2.7	79.62	2	79.55	79.35	0.7	2,067	0.03%
2021/04/28	0.6	80.56	0.1	80.60	80.55	0.5	2,095	0.03%
2021/04/27	3.1	80.81	0	0.00	80.90	3.1	2,119	0.15%
2021/04/26	0	0.00	3	80.52	81.00	-3	2,139	-0.14%
2021/04/23	0	79.45	0	0.00	79.80	0	2,141	0.00%
2021/04/22	1.4	79.19	0	0.00	79.05	1.4	2,169	0.06%
2021/04/21	0	0.00	0.1	79.70	79.30	-0.1	2,187	0.00%
2021/04/20	0	0.00	0.1	79.95	80.15	-0.1	2,204	0.00%
2021/04/19	1.1	79.95	1	79.80	80.00	0.1	2,226	0.00%
2021/04/16	1	79.95	1	80.00	80.00	0	2,253	0.00%
2021/04/15	0.6	80.05	7	79.75	80.00	-6.4	2,243	-0.28%
2021/04/14	0.2	78.45	1	78.40	79.20	-0.8	2,245	-0.04%
2021/04/13	0.1	79.00	1	79.40	78.80	-0.9	2,261	-0.04%
2021/04/12	1.2	78.89	0	0.00	78.80	1.2	2,273	0.05%
2021/04/09	0.4	79.36	0	0.00	79.15	0.4	2,271	0.02%
2021/04/08	0.1	79.00	1	79.00	79.40	-0.9	2,275	-0.04%
2021/04/07	0	79.00	0	0.00	79.10	0	2,270	0.00%
2021/04/06	3.1	79.15	0	0.00	79.00	3.1	2,279	0.14%
2021/03/30	3	77.73	0	0.00	77.95	3	2,246	0.13%
2021/03/29	0	0.00	1.2	77.66	77.70	-1.2	2,233	-0.06%
2021/03/26	2.3	76.40	1	77.05	77.20	1.3	2,239	0.06%
2021/03/25	0.3	76.00	1	75.55	75.85	-0.8	2,229	-0.03%
2021/03/24	4	75.69	0	0.00	75.60	4	2,217	0.18%
2021/03/22	0.1	76.73	1	76.50	76.75	-0.9	2,232	-0.04%
2021/03/19	1.2	76.34	0	0.00	76.35	1.2	2,238	0.05%
2021/03/18	2.1	77.67	0	0.00	77.45	2.1	2,217	0.10%
2021/03/17	2	77.53	0	78.00	77.20	2	2,212	0.09%
2021/03/16	0	0.00	1	78.00	77.90	-1	2,231	-0.04%
2021/03/15	1	77.45	1	77.50	77.50	0	2,222	0.00%
2021/03/12	1	77.69	0	0.00	77.60	1	2,233	0.04%
2021/03/11	1.4	77.10	0	0.00	77.30	1.4	2,255	0.06%
2021/03/10	1.1	75.85	1.1	75.72	75.75	0	2,254	0.00%
2021/03/09	2.1	75.28	0	0.00	75.50	2.1	2,268	0.09%
2021/03/08	0.1	76.15	0.1	76.50	75.65	0	2,253	0.00%
2021/03/05	4.8	75.31	0	0.00	75.70	4.8	2,219	0.22%
2021/03/04	6.1	76.37	1	76.60	76.40	5.1	2,213	0.23%
2021/03/03	0.1	76.80	0	0.00	78.00	0.1	2,173	0.00%
2021/03/02	5.4	77.54	0	0.00	76.75	5.4	2,185	0.25%
2021/02/26	3.9	77.81	0	0.00	77.45	3.9	2,173	0.18%
2021/02/25	1	79.20	0	0.00	79.10	1	2,122	0.05%
2021/02/24	2.1	78.51	0	0.00	78.30	2.1	2,123	0.10%
2021/02/23	0.2	79.50	0	0.00	79.60	0.2	2,116	0.01%
2021/02/22	4	80.34	0	0.00	79.90	4	2,111	0.19%
2021/02/19	3.5	79.88	0	0.00	79.95	3.5	2,099	0.16%
2021/02/18	3	80.75	1	80.60	80.70	2	2,103	0.10%
2021/02/17	2.1	80.34	0.5	80.95	80.80	1.6	2,113	0.07%
2021/02/05	0.3	77.70	0	0.00	77.60	0.3	2,073	0.01%
2021/02/04	1.6	76.53	0	0.00	76.85	1.6	2,059	0.08%
2021/02/03	1.1	77.38	0	0.00	77.40	1.1	2,062	0.05%
2021/02/02	2	76.93	0	0.00	77.35	2	2,060	0.10%
2021/02/01	3	73.67	0	0.00	75.20	3	2,053	0.15%
2021/01/29	5.6	74.62	0	0.00	73.55	5.6	2,043	0.27%
2021/01/28	8.1	75.02	1	74.80	74.90	7.1	2,032	0.35%
2021/01/27	3.1	76.70	0	0.00	76.50	3.1	2,004	0.15%
2021/01/26	10.2	77.03	1.2	78.32	76.55	9	1,994	0.45%
2021/01/25	6	77.88	0	0.00	78.30	6	1,959	0.31%
2021/01/22	4.1	79.06	0	79.65	79.20	4.1	1,950	0.21%
2021/01/21	4.1	79.07	1	79.70	80.20	3.1	1,938	0.16%
2021/01/20	1.6	78.41	2	78.20	77.85	-0.4	1,920	-0.02%
2021/01/19	0.1	77.50	0	0.00	77.50	0.1	1,899	0.01%
2021/01/18	1.1	75.41	0	0.00	75.65	1.1	1,888	0.06%
2021/01/15	3	76.71	1	75.75	75.55	2	1,866	0.11%
2021/01/14	2.1	75.24	0	0.00	75.30	2.1	1,846	0.11%
2021/01/13	0.3	76.00	0	0.00	76.00	0.3	1,825	0.02%
2021/01/12	0.8	74.76	0	0.00	74.45	0.8	1,817	0.04%
2021/01/11	3	74.07	0.2	73.85	74.35	2.8	1,809	0.15%
2021/01/08	1.2	73.95	0.3	73.40	74.10	0.9	1,797	0.05%
2021/01/07	1.2	72.58	0	0.00	72.40	1.2	1,792	0.07%
2021/01/06	3.3	70.69	2	70.93	70.80	1.3	1,790	0.07%
2021/01/04	1	70.25	0	0.00	70.00	1	1,777	0.06%
2020/12/31	1	68.50	2	68.50	68.75	-1	1,801	-0.05%
2020/12/29	2	67.25	0	0.00	67.40	2	1,825	0.11%
2020/12/28	0	0.00	0	67.40	67.45	0	1,829	0.00%
2020/12/25	1	67.10	0	0.00	66.80	1	1,811	0.06%
2020/12/24	1	66.60	0	0.00	66.65	1	1,812	0.06%
2020/12/21	0	0.00	1	66.40	67.05	-1	1,827	-0.05%
2020/12/15	2	65.75	0	0.00	65.75	2	1,770	0.11%
2020/12/14	0	66.65	0	0.00	66.50	0	1,756	0.00%
2020/12/11	5.1	66.19	0	0.00	66.70	5.1	1,764	0.29%
2020/12/10	3.1	66.44	0	0.00	66.65	3.1	1,739	0.18%
2020/12/09	3	67.30	1	67.30	67.30	2	1,712	0.12%
2020/12/08	1	66.45	0	0.00	67.30	1	1,699	0.06%
2020/12/04	0	65.00	0	0.00	65.70	0	1,647	0.00%
2020/11/30	3	64.00	0	0.00	63.65	3	1,604	0.19%
2020/11/25	1	64.75	0	0.00	63.95	1	1,535	0.07%
2020/11/24	3	64.75	0	0.00	64.55	3	1,516	0.20%
2020/11/17	2	64.30	1	63.75	63.70	1	1,428	0.07%
2020/11/16	1	64.35	2	64.10	64.50	-1	1,428	-0.07%
2020/11/12	1	62.30	0	0.00	62.35	1	1,369	0.07%
2020/11/11	0	0.00	2	62.05	62.15	-2	1,367	-0.15%
2020/11/04	2	60.55	0	0.00	60.70	2	1,272	0.16%
2020/11/02	1	58.90	0	0.00	59.00	1	1,255	0.08%
2020/10/29	0.5	59.35	0	0.00	59.25	0.5	1,204	0.04%
2020/10/27	0.1	60.33	2	60.20	60.30	-1.9	1,175	-0.16%
2020/10/08	0	0.00	2	60.55	60.55	-2	1,141	-0.18%
2020/10/07	0	0.00	1	59.90	59.90	-1	1,116	-0.09%
2020/09/25	2	57.95	3	57.65	57.45	-1	1,085	-0.09%
2020/09/24	4	57.53	0	0.00	57.45	4	1,073	0.37%
2020/09/22	1	58.80	0	0.00	58.90	1	1,041	0.10%
2020/09/21	1	59.60	0	0.00	59.50	1	1,033	0.10%
2020/09/18	0.2	60.00	0	0.00	60.00	0.2	1,035	0.02%
2020/09/16	0	0.00	2	60.75	60.70	-2	1,027	-0.19%
2020/09/15	1	59.70	2	59.85	59.90	-1	1,001	-0.10%
2020/09/10	0	0.00	1	59.00	59.00	-1	992	-0.10%
2020/08/31	0	0.00	2	59.40	58.55	-2	1,054	-0.19%
2020/08/28	2	59.15	0	0.00	59.25	2	1,072	0.19%
2020/08/27	1	60.10	1	60.10	59.70	0	1,078	0.00%
2020/08/24	1	59.05	0	0.00	59.05	1	1,079	0.09%
2020/08/21	3	58.85	0	0.00	58.85	3	1,085	0.28%
2020/08/20	3	58.42	0	0.00	57.80	3	1,077	0.28%
2020/08/18	1	60.05	0	0.00	60.05	1	1,062	0.09%
2020/08/13	1	59.60	0	0.00	59.75	1	1,076	0.09%
2020/08/12	1	59.10	1	59.05	59.10	0	1,073	0.00%
2020/08/11	1	60.30	0	0.00	59.95	1	1,086	0.09%
2020/08/07	0	0.00	1	60.00	59.85	-1	1,095	-0.09%
2020/08/05	2	59.45	0	0.00	59.60	2	1,102	0.18%
2020/08/03	1	58.45	1	58.75	58.40	0	1,126	0.00%
2020/07/31	1	59.40	1	59.40	59.30	0	1,132	0.00%
2020/07/28	6.5	60.25	0	0.00	59.10	6.5	1,180	0.55%
2020/07/27	1	58.15	1.6	58.69	58.95	-0.6	1,155	-0.05%
2020/07/24	1	56.25	0	0.00	56.20	1	1,130	0.09%
2020/07/09	0	0.00	1	54.40	54.40	-1	1,079	-0.09%
2020/07/07	0.2	53.80	1	54.00	53.90	-0.8	1,070	-0.07%
2020/07/06	1	53.75	0	0.00	53.75	1	1,066	0.09%
2020/06/30	0.3	51.35	0	0.00	51.35	0.3	1,092	0.03%
2020/06/22	1	51.00	0	0.00	51.00	1	1,117	0.09%
2020/06/18	0	0.00	1	50.80	50.85	-1	1,141	-0.09%
2020/06/11	0.3	50.85	0	0.00	50.85	0.3	1,161	0.03%
2020/06/04	1	49.90	0	0.00	49.97	1	1,226	0.08%
2020/06/03	0	0.00	1	49.34	49.71	-1	1,223	-0.08%
2020/05/27	0.1	48.35	1	48.33	48.28	-0.9	1,232	-0.07%
2020/05/25	1	47.15	0	0.00	47.68	1	1,247	0.08%
2020/05/12	1	48.33	0	0.00	48.10	1	1,216	0.08%
2020/05/11	2	48.80	1	48.79	48.72	1	1,200	0.08%
2020/05/08	0	0.00	1	48.45	48.29	-1	1,185	-0.08%
2020/05/07	1	48.13	0	0.00	48.04	1	1,177	0.08%
2020/04/28	2	47.13	0	0.00	47.23	2	1,133	0.18%
2020/04/27	1	47.08	0	0.00	47.31	1	1,148	0.09%
2020/04/24	3	46.38	0	0.00	46.39	3	1,142	0.26%
2020/04/20	0	0.00	1	47.56	47.54	-1	1,112	-0.09%
2020/04/17	0	0.00	1	47.56	47.63	-1	1,114	-0.09%
2020/04/09	1	45.75	0	0.00	45.40	1	1,117	0.09%
2020/04/08	1	45.45	0	0.00	45.50	1	1,112	0.09%
2020/03/23	1	40.00	0	0.00	40.80	1	1,017	0.10%
2020/03/20	1	41.30	0	0.00	42.00	1	1,015	0.10%
2020/03/18	2	42.57	0	0.00	41.55	2	997	0.20%
2020/03/17	1	42.85	0	0.00	43.03	1	997	0.10%
2020/03/16	3	44.56	0	0.00	44.10	3	995	0.30%
2020/03/13	2	43.53	0	0.00	45.88	2	974	0.21%
2020/03/12	1	46.87	0	0.00	47.00	1	938	0.11%
2020/03/10	1	48.88	0	0.00	49.24	1	899	0.11%
2020/03/09	1	49.65	0	0.00	49.55	1	879	0.11%
2020/03/04	0	0.00	1	51.10	50.90	-1	850	-0.12%
2020/03/03	1	50.90	0	0.00	50.80	1	847	0.12%
2020/03/02	1	50.00	0	0.00	50.15	1	840	0.12%
2020/02/25	1	51.60	0	0.00	51.70	1	806	0.12%
2020/02/19	1	52.20	0	0.00	52.60	1	833	0.12%
2020/02/18	1	52.20	0	0.00	52.15	1	835	0.12%
2020/02/03	1	50.85	0	0.00	50.90	1	856	0.12%
2020/01/03	0	54.05	5	54.45	54.05	-5	808	-0.62%
2020/01/02	0	0.00	2	54.05	54.10	-2	806	-0.25%
2019/12/20	0.1	53.70	0	0.00	53.70	0.1	799	0.01%
2019/11/20	0.1	51.80	0	0.00	51.75	0.1	748	0.01%
2019/11/11	6	52.29	0	0.00	51.65	6	666	0.90%
2019/11/07	0.1	52.65	0	0.00	52.65	0.1	641	0.02%
2019/11/06	1	52.70	0	0.00	52.90	1	626	0.16%
2019/11/05	1	52.60	1	52.65	52.70	0	613	0.00%
2019/11/04	1	52.10	0	0.00	52.45	1	607	0.16%
2019/11/01	1	51.30	0	0.00	51.30	1	601	0.17%
2019/10/18	1	49.65	0	0.00	49.64	1	511	0.20%
2019/10/15	0.1	49.38	0	0.00	49.46	0.1	473	0.01%
2019/07/01	0	0.00	2	47.19	47.18	-2	154	-1.29%
2019/06/21	1	46.15	0	0.00	46.00	1	137	0.73%
2019/05/23	2	43.80	0	0.00	43.83	2	112	1.78%
2019/04/29	1	47.34	0	0.00	47.34	1	76	1.31%
2019/04/08	0	0.00	2	46.29	46.43	-2	70	-2.85%
2019/03/13	2	44.16	0	0.00	44.20	2	66	3.03%
2019/01/02	0	0.00	0.2	41.65	41.17	-0.2	67	-0.32%
2018/11/09	0.2	45.15	0	0.00	45.15	0.2	60	0.36%