富邦台50 (006208)-中國信託-高雄券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
92.00
漲跌
▲0.50
漲幅
+0.55%
成交量
2,325張
產業
上市0.00%
887人加入追蹤

立即追蹤
本地時間:14:30

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

富邦台50 (006208)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	92.95	0	0.00	92.00	0.1	4,918	0.00%
2024/05/02	8.4	91.53	0	0.00	91.50	8.4	4,990	0.17%
2024/04/30	1.4	93.16	0.7	93.13	92.70	0.7	4,979	0.01%
2024/04/29	1.3	92.66	2.3	92.32	92.75	-1	5,011	-0.02%
2024/04/26	0.8	91.55	8.2	91.46	91.35	-7.4	5,032	-0.15%
2024/04/25	7.7	90.04	3	90.20	89.95	4.7	5,118	0.09%
2024/04/24	1.2	91.01	4	91.36	91.40	-2.8	5,098	-0.06%
2024/04/23	5.9	88.76	2	89.03	88.75	3.9	5,117	0.08%
2024/04/22	15.5	88.22	4	88.23	88.00	11.5	5,169	0.22%
2024/04/19	91.7	88.87	6.1	88.89	88.50	85.6	5,100	1.68%
2024/04/18	2.9	92.40	0	0.00	93.05	2.9	4,769	0.06%
2024/04/17	5	92.28	2.6	92.29	92.35	2.4	4,744	0.05%
2024/04/16	22.7	91.44	21.7	91.00	91.30	1.1	4,738	0.02%
2024/04/15	10.7	93.84	1.2	93.86	93.80	9.6	4,550	0.21%
2024/04/12	2.9	94.76	3	94.93	94.80	-0.1	4,512	0.00%
2024/04/11	2.7	94.72	1	94.55	94.95	1.7	4,506	0.04%
2024/04/10	2.5	95.77	1.2	95.39	95.35	1.3	4,487	0.03%
2024/04/09	0.1	94.21	2.4	94.83	95.45	-2.3	4,544	-0.05%
2024/04/08	4.5	92.93	1.5	92.92	93.10	3	4,524	0.07%
2024/04/03	2	92.72	2	92.75	92.80	0	4,477	0.00%
2024/04/02	2.4	93.14	10.7	92.91	93.20	-8.3	4,493	-0.19%
2024/04/01	23.8	92.59	1.7	91.94	91.85	22.1	4,547	0.49%
2024/03/29	0.4	92.05	0	0.00	92.25	0.4	4,575	0.01%
2024/03/28	1	91.88	0	0.00	91.80	1	4,578	0.02%
2024/03/27	2.4	91.94	3.8	92.06	92.25	-1.4	4,582	-0.03%
2024/03/26	5.5	92.22	0.8	92.46	92.20	4.7	4,540	0.10%
2024/03/25	7.3	92.06	3	92.10	92.10	4.3	4,469	0.10%
2024/03/22	8.8	92.11	0	0.00	92.05	8.8	4,456	0.20%
2024/03/21	0.1	91.31	1.9	91.57	92.00	-1.8	4,466	-0.04%
2024/03/20	3.5	90.02	2.8	90.07	89.90	0.7	4,510	0.02%
2024/03/19	0.7	89.90	0.2	89.88	90.30	0.6	4,563	0.01%
2024/03/18	7	90.18	0.6	89.96	90.30	6.4	4,537	0.14%
2024/03/15	2.9	90.20	0	0.00	89.80	2.9	4,479	0.06%
2024/03/14	0.4	90.60	2	90.70	90.55	-1.6	4,454	-0.04%
2024/03/13	5.9	90.80	6.3	90.80	90.80	-0.4	4,437	-0.01%
2024/03/12	2.7	89.46	1	90.10	90.20	1.7	4,381	0.04%
2024/03/11	3.6	89.53	2	89.38	89.30	1.6	4,392	0.04%
2024/03/08	4.7	90.73	13.4	89.67	90.10	-8.7	4,354	-0.20%
2024/03/07	3.2	88.76	4	88.64	88.95	-0.8	4,224	-0.02%
2024/03/06	2.2	86.73	3	87.02	87.15	-0.8	4,156	-0.02%
2024/03/05	2.1	86.39	3.5	86.77	86.65	-1.4	4,062	-0.03%
2024/03/04	1.8	85.48	4.1	85.30	85.85	-2.2	4,018	-0.06%
2024/03/01	6	83.80	0	0.00	83.70	6	3,957	0.15%
2024/02/29	5.4	83.84	11	83.64	83.95	-5.6	3,981	-0.14%
2024/02/27	3	83.82	0	0.00	83.85	3	3,951	0.08%
2024/02/26	2.4	83.90	10.5	84.06	84.15	-8.1	3,918	-0.21%
2024/02/23	1.8	83.98	2.5	83.93	83.90	-0.7	3,885	-0.02%
2024/02/22	0.3	83.15	1	83.00	83.35	-0.7	3,890	-0.02%
2024/02/21	0.6	82.53	6	82.47	82.40	-5.4	3,872	-0.14%
2024/02/20	0.8	82.54	0	0.00	82.70	0.8	3,902	0.02%
2024/02/19	4.1	82.27	0	0.00	82.40	4.1	3,917	0.10%
2024/02/16	4.6	82.67	1.2	82.90	82.50	3.4	3,952	0.09%
2024/02/15	14.9	82.74	23.4	82.86	82.95	-8.5	3,934	-0.22%
2024/02/05	1.4	79.21	0.7	79.45	79.55	0.7	3,831	0.02%
2024/02/02	2.3	78.79	0	0.00	78.95	2.3	3,825	0.06%
2024/02/01	2.1	78.40	1.4	78.29	78.45	0.7	3,836	0.02%
2024/01/31	4.5	78.67	0.3	78.45	78.45	4.3	3,840	0.11%
2024/01/30	0.7	79.50	1	79.60	79.45	-0.3	3,806	-0.01%
2024/01/29	1.1	79.27	7.2	79.32	79.60	-6.2	3,833	-0.16%
2024/01/26	1.9	79.11	6.9	79.15	79.10	-5	3,829	-0.13%
2024/01/25	0.5	78.95	1.5	78.98	79.10	-1	3,741	-0.03%
2024/01/24	0.6	78.19	5.8	78.29	78.20	-5.2	3,673	-0.14%
2024/01/23	1.8	78.09	2	77.95	78.15	-0.2	3,713	-0.01%
2024/01/22	3.7	77.99	3	78.13	77.90	0.7	3,719	0.02%
2024/01/19	1.9	77.13	10.2	76.93	77.50	-8.4	3,675	-0.23%
2024/01/18	3.5	74.91	1	74.80	75.00	2.5	3,644	0.07%
2024/01/17	11.4	74.83	1.5	74.67	74.70	9.9	3,656	0.27%
2024/01/16	15.1	75.18	0.4	75.55	75.20	14.7	3,620	0.41%
2024/01/15	3.5	76.15	3.1	75.91	75.95	0.5	3,554	0.01%
2024/01/12	6.7	75.55	0	0.00	75.70	6.7	3,554	0.19%
2024/01/11	5	75.69	0.2	75.65	75.90	4.8	3,531	0.14%
2024/01/10	6	75.55	1	75.50	75.55	5	3,555	0.14%
2024/01/09	0.3	76.25	0	0.00	75.85	0.3	3,540	0.01%
2024/01/08	3.5	75.91	7	75.90	75.90	-3.5	3,568	-0.10%
2024/01/05	4.6	75.42	0	0.00	75.35	4.6	3,538	0.13%
2024/01/04	4.8	75.55	2.6	75.59	75.55	2.2	3,549	0.06%
2024/01/03	28.4	75.61	2.9	75.60	75.60	25.5	3,555	0.72%
2024/01/02	12.9	77.30	10	77.30	76.90	2.9	3,508	0.08%
2023/12/29	2.3	77.20	0.2	77.20	77.15	2.1	3,494	0.06%
2023/12/28	1.4	77.08	2	77.20	77.20	-0.6	3,518	-0.02%
2023/12/27	12.8	76.87	3	77.05	77.10	9.8	3,477	0.28%
2023/12/26	0.8	76.16	3.1	76.38	76.40	-2.3	3,405	-0.07%
2023/12/25	1.8	76.04	2.2	75.88	76.00	-0.5	3,367	-0.01%
2023/12/22	1	75.80	0	0.00	75.65	1	3,362	0.03%
2023/12/21	0.5	75.50	0	0.00	75.50	0.5	3,403	0.02%
2023/12/20	1.8	76.14	0.5	76.13	76.10	1.3	3,408	0.04%
2023/12/19	3.6	75.86	4	76.00	75.95	-0.4	3,436	-0.01%
2023/12/18	2.2	75.92	5.4	75.92	76.10	-3.2	3,504	-0.09%
2023/12/15	1.3	76.30	2	76.15	76.05	-0.7	3,467	-0.02%
2023/12/14	2.5	75.61	0.5	75.76	75.80	2	3,370	0.06%
2023/12/13	0.4	75.19	2	75.10	75.05	-1.6	3,333	-0.05%
2023/12/12	2.1	75.19	0	0.00	74.95	2.1	3,342	0.06%
2023/12/11	1.8	74.70	12.6	74.61	74.80	-10.8	3,336	-0.32%
2023/12/08	1.4	74.71	0	0.00	74.65	1.4	3,337	0.04%
2023/12/07	2.4	74.48	0.2	74.45	74.20	2.3	3,328	0.07%
2023/12/06	1	74.78	1	74.80	74.60	0	3,368	0.00%
2023/12/05	7.4	74.29	0	0.00	74.40	7.4	3,344	0.22%
2023/12/04	2.1	74.98	0	0.00	74.90	2.1	3,326	0.06%
2023/12/01	1.9	74.90	7.9	74.93	75.05	-6	3,358	-0.18%
2023/11/30	0.8	75.00	0	0.00	74.95	0.8	3,342	0.02%
2023/11/29	10.5	74.81	5.3	75.23	74.80	5.2	3,355	0.16%
2023/11/28	0.7	74.70	1	75.00	74.85	-0.3	3,353	-0.01%
2023/11/27	7.1	74.55	0.7	74.70	74.20	6.4	3,350	0.19%
2023/11/24	2.4	74.82	0	0.00	74.85	2.4	3,284	0.07%
2023/11/22	5.3	74.97	1	75.00	75.00	4.3	3,326	0.13%
2023/11/21	2.1	75.22	6	75.45	75.55	-3.9	3,337	-0.12%
2023/11/20	2.5	74.75	6	74.65	74.65	-3.5	3,316	-0.11%
2023/11/17	1.2	74.89	15	74.77	74.75	-13.8	3,302	-0.42%
2023/11/16	2.5	74.61	4	74.49	74.60	-1.5	3,267	-0.04%
2023/11/15	2.1	75.39	20.8	75.31	75.30	-18.7	3,252	-0.58%
2023/11/14	1.1	74.49	5.5	74.50	74.50	-4.4	3,214	-0.14%
2023/11/13	0.7	74.42	6	74.49	74.25	-5.3	3,222	-0.16%
2023/11/10	11.6	73.05	1	73.15	73.15	10.6	3,264	0.33%
2023/11/09	0.3	73.33	1	73.40	73.45	-0.7	3,270	-0.02%
2023/11/08	0.4	73.05	1.2	73.38	73.35	-0.8	3,386	-0.02%
2023/11/07	0.7	73.00	1.1	72.87	73.00	-0.5	3,383	-0.01%
2023/11/06	1.5	73.10	7.2	73.10	73.05	-5.7	3,437	-0.16%
2023/11/03	0.2	72.35	30.3	72.33	72.40	-30.1	3,396	-0.89%
2023/11/02	10.5	71.69	0.2	71.50	72.00	10.3	3,437	0.30%
2023/11/01	10.1	70.42	0	0.00	70.30	10.1	3,470	0.29%
2023/10/31	15.1	70.23	0	0.00	70.10	15.1	3,518	0.43%
2023/10/30	18.3	70.53	0.3	70.65	70.55	18.1	3,549	0.51%
2023/10/27	2.6	70.77	0	0.00	70.65	2.6	3,506	0.07%
2023/10/26	4.6	70.63	0	0.00	70.55	4.6	3,508	0.13%
2023/10/25	1.3	71.89	0.4	72.20	71.70	0.9	3,422	0.03%
2023/10/24	3	71.17	0	0.00	71.60	3	3,403	0.09%
2023/10/23	10	71.76	0	0.00	71.55	10	3,432	0.29%
2023/10/20	2.2	72.19	0	0.00	72.35	2.2	3,444	0.07%
2023/10/19	0.8	72.23	3	72.15	72.25	-2.2	3,445	-0.07%
2023/10/18	4.3	72.53	0	0.00	72.10	4.3	3,504	0.12%
2023/10/17	0.2	73.15	2.3	73.15	72.90	-2.1	3,472	-0.06%
2023/10/16	1.9	73.04	1.3	72.81	72.90	0.6	3,496	0.02%
2023/10/13	3.5	73.27	0	0.00	73.30	3.5	3,535	0.10%
2023/10/12	2.3	73.22	3	73.12	73.45	-0.7	3,579	-0.02%
2023/10/11	4	72.97	10	72.83	72.85	-6	3,578	-0.17%
2023/10/06	1.2	71.78	0	0.00	71.75	1.2	3,587	0.03%
2023/10/05	0.9	71.25	0	0.00	71.40	0.9	3,577	0.02%
2023/10/04	12	70.43	0	0.00	70.55	12	3,576	0.34%
2023/10/03	1.6	71.73	2.1	71.65	71.45	-0.5	3,573	-0.01%
2023/10/02	3.1	71.82	0.1	71.95	71.80	3	3,597	0.08%
2023/09/28	0.3	71.20	3	70.90	70.85	-2.7	3,683	-0.07%
2023/09/27	2.4	70.45	74	70.30	70.60	-71.6	3,690	-1.94%
2023/09/26	9.2	70.70	9.2	70.67	70.60	0	3,690	0.00%
2023/09/25	3.8	71.31	1.2	71.25	71.45	2.6	3,644	0.07%
2023/09/22	25.8	70.74	0.1	70.90	70.90	25.7	3,670	0.70%
2023/09/21	17.6	71.22	0	0.00	71.10	17.6	3,649	0.48%
2023/09/20	9.3	72.10	0	0.00	72.05	9.3	3,591	0.26%
2023/09/19	1.5	72.63	0	72.90	72.50	1.5	3,601	0.04%
2023/09/18	3.8	72.95	0.3	73.04	72.80	3.4	3,650	0.09%
2023/09/15	6.2	73.25	0.9	73.34	73.50	5.4	3,660	0.15%
2023/09/14	1.2	72.76	3	72.90	73.25	-1.8	3,661	-0.05%
2023/09/13	3.9	72.23	0.4	72.50	72.25	3.5	3,681	0.10%
2023/09/12	1.5	71.73	1.2	71.75	72.20	0.3	3,715	0.01%
2023/09/11	10.1	71.67	0	0.00	71.65	10.1	3,759	0.27%
2023/09/08	6.3	71.86	0	0.00	71.90	6.3	3,729	0.17%
2023/09/07	3.5	72.29	0	0.00	72.20	3.5	3,791	0.09%
2023/09/06	4	72.98	1	73.00	72.85	3	3,798	0.08%
2023/09/05	4.8	73.03	0	0.00	73.10	4.8	3,759	0.13%
2023/09/04	1.9	72.78	3	73.20	73.20	-1.1	3,778	-0.03%
2023/09/01	1.3	72.75	1	72.85	72.70	0.3	3,780	0.01%
2023/08/31	2.4	72.73	0	0.00	72.60	2.4	3,824	0.06%
2023/08/30	0.6	73.25	0	73.15	73.10	0.6	3,858	0.02%
2023/08/29	1.1	72.40	46	72.43	72.75	-44.9	3,884	-1.16%
2023/08/28	2	72.60	9	72.70	72.40	-7	3,899	-0.18%
2023/08/25	7.2	72.35	0	0.00	72.15	7.2	3,908	0.18%
2023/08/24	1.6	73.25	1.1	73.37	73.40	0.5	3,946	0.01%
2023/08/23	0.6	72.02	1	72.25	72.20	-0.4	3,999	-0.01%
2023/08/22	2.6	71.72	0	0.00	71.65	2.6	4,117	0.06%
2023/08/21	7.8	71.48	0	0.00	71.30	7.8	4,135	0.19%
2023/08/18	4.7	71.57	0.1	71.75	71.55	4.6	4,129	0.11%
2023/08/17	3.7	71.47	2	71.90	71.90	1.7	4,123	0.04%
2023/08/16	207	71.65	170	71.80	71.80	37	4,099	0.90%	大買/大賣/
2023/08/15	13.6	72.32	0.2	72.40	72.10	13.4	4,086	0.33%
2023/08/14	29.7	71.98	2.8	71.93	72.05	26.9	4,124	0.65%
2023/08/11	5.8	73.05	0.2	73.70	72.95	5.6	4,026	0.14%
2023/08/10	39.5	73.06	0	0.00	73.10	39.5	4,014	0.99%
2023/08/09	1.4	73.52	0	0.00	73.50	1.4	3,997	0.03%
2023/08/08	9.4	73.57	0.5	73.55	73.40	8.9	3,993	0.22%
2023/08/07	10.7	74.21	1	74.05	74.10	9.7	3,934	0.25%
2023/08/04	9	73.63	0.1	73.55	73.60	8.9	3,888	0.23%
2023/08/02	9.4	74.06	0	0.00	74.00	9.4	3,833	0.24%
2023/08/01	1.7	74.89	1.5	74.57	74.85	0.2	3,792	0.00%
2023/07/31	4.9	74.56	2	74.40	74.50	2.9	3,779	0.08%
2023/07/28	0.6	74.77	1	74.70	74.80	-0.4	3,761	-0.01%
2023/07/27	0.9	74.88	0	0.00	74.75	0.9	3,770	0.02%
2023/07/26	8.2	74.55	5	74.60	74.40	3.2	3,781	0.08%
2023/07/25	17.7	74.39	0	0.00	74.50	17.7	3,745	0.47%
2023/07/24	7.3	73.51	0	0.00	73.70	7.3	3,758	0.19%
2023/07/21	26.1	73.40	0.3	73.60	73.60	25.8	3,850	0.67%
2023/07/20	2	74.87	0	0.00	74.70	2	3,906	0.05%
2023/07/19	1.8	74.75	1	75.10	74.70	0.8	3,941	0.02%
2023/07/18	66.2	75.41	3	75.23	75.00	63.2	3,935	1.61%
2023/07/17	4.5	76.56	1.1	76.49	76.45	3.4	3,892	0.09%
2023/07/14	0.6	76.03	0.8	76.11	76.30	-0.3	3,878	-0.01%
2023/07/13	0.8	75.96	2	75.98	75.75	-1.2	3,867	-0.03%
2023/07/12	0.1	74.90	0	0.00	74.95	0.1	3,879	0.00%
2023/07/11	0	74.30	0	0.00	74.85	0	3,868	0.00%
2023/07/10	2.7	74.35	0	0.00	73.80	2.7	3,901	0.07%
2023/07/07	5.8	73.89	2	73.90	74.00	3.8	3,869	0.10%
2023/07/06	4.5	74.53	2	74.80	74.25	2.5	3,839	0.07%
2023/07/05	1.1	76.07	0	0.00	75.60	1.1	3,753	0.03%
2023/07/04	0	75.70	0	0.00	75.90	0	3,735	0.00%
2023/07/03	3.4	75.34	3	75.60	75.60	0.4	3,791	0.01%
2023/06/30	2.3	74.29	1	74.65	74.75	1.3	3,795	0.03%
2023/06/29	4.7	74.80	15	75.33	74.65	-10.3	3,783	-0.27%
2023/06/28	1.5	74.74	18.2	74.67	74.65	-16.6	3,763	-0.44%
2023/06/27	4.8	74.77	1.1	74.75	74.75	3.7	3,747	0.10%
2023/06/26	6.7	75.12	7.5	74.96	75.00	-0.9	3,754	-0.02%
2023/06/21	3.9	75.35	1	75.35	75.45	2.9	3,733	0.08%
2023/06/20	0.9	75.68	11	75.47	75.40	-10.1	3,711	-0.27%
2023/06/19	1.8	75.72	1	75.70	75.85	0.8	3,721	0.02%
2023/06/16	3.7	75.94	1	76.00	75.90	2.7	3,700	0.07%
2023/06/15	5.7	76.10	1	76.10	76.15	4.7	3,682	0.13%
2023/06/14	0.1	75.80	3.3	75.88	75.85	-3.2	3,643	-0.09%
2023/06/13	8.4	75.88	5.1	75.83	76.00	3.3	3,713	0.09%
2023/06/12	0.8	74.50	3.9	74.57	74.45	-3.1	3,639	-0.09%
2023/06/09	2.4	73.88	1.9	73.83	73.90	0.5	3,653	0.01%
2023/06/08	8.4	73.39	6	73.92	73.25	2.4	3,720	0.07%
2023/06/07	4.9	73.69	1.6	73.85	73.95	3.3	3,755	0.09%
2023/06/06	0.7	73.10	0	0.00	73.15	0.7	3,742	0.02%
2023/06/05	0.9	73.62	1	73.15	72.90	-0.1	3,720	0.00%
2023/06/02	82.6	73.00	9.1	73.18	73.10	73.5	3,726	1.97%
2023/06/01	8.8	72.19	1.1	72.35	72.20	7.7	3,757	0.20%
2023/05/31	7.9	72.86	0	0.00	72.80	7.9	3,741	0.21%
2023/05/30	1.6	73.10	5	73.11	73.20	-3.5	3,717	-0.09%
2023/05/29	1.3	73.15	4	73.10	73.05	-2.7	3,725	-0.07%
2023/05/26	2.4	72.52	7	72.63	72.70	-4.6	3,649	-0.13%
2023/05/25	0.5	71.01	1.4	71.02	71.05	-0.9	3,516	-0.02%
2023/05/24	4.2	70.08	0.2	70.25	70.30	4	3,528	0.11%
2023/05/23	6.7	70.53	0.6	70.62	70.65	6.1	3,507	0.17%
2023/05/22	2.9	70.72	7.8	70.69	70.65	-4.8	3,491	-0.14%
2023/05/19	1.7	70.70	9.8	70.69	70.70	-8	3,497	-0.23%
2023/05/18	3.6	70.53	4.1	70.50	70.55	-0.5	3,425	-0.01%
2023/05/17	2.7	68.84	1.5	69.47	69.65	1.2	3,412	0.03%
2023/05/16	0.2	68.30	1	68.75	68.60	-0.8	3,375	-0.02%
2023/05/15	2.7	67.81	10.2	67.80	67.80	-7.5	3,368	-0.22%
2023/05/12	2.1	67.80	0.2	67.75	67.80	1.9	3,338	0.06%
2023/05/11	3.9	68.10	0	0.00	68.00	3.9	3,326	0.12%
2023/05/10	1.5	68.54	0	0.00	68.30	1.5	3,339	0.05%
2023/05/09	0.4	68.68	0	0.00	68.80	0.4	3,342	0.01%
2023/05/08	5.8	68.65	0	0.00	68.60	5.8	3,399	0.17%
2023/05/05	7.4	68.05	1	68.20	68.20	6.4	3,389	0.19%
2023/05/04	1.3	67.92	0	0.00	67.95	1.3	3,430	0.04%
2023/05/03	6.3	67.80	0	0.00	67.85	6.3	3,437	0.18%
2023/05/02	1.8	67.98	1	68.00	68.05	0.8	3,457	0.02%
2023/04/28	4.2	67.85	0	0.00	67.95	4.2	3,540	0.12%
2023/04/27	7.5	67.16	0.4	67.10	67.20	7.2	3,534	0.20%
2023/04/26	12.7	67.16	0	0.00	67.05	12.7	3,540	0.36%
2023/04/25	16.6	67.84	1	67.60	67.60	15.6	3,473	0.45%
2023/04/24	9.7	68.43	3.3	68.40	68.45	6.4	3,350	0.19%
2023/04/21	6.5	68.88	0	0.00	68.70	6.5	3,319	0.20%
2023/04/20	5.7	68.83	0	0.00	68.90	5.7	3,335	0.17%
2023/04/19	10.4	69.13	1	69.10	69.00	9.4	3,348	0.28%
2023/04/18	7.9	69.58	0	0.00	69.50	7.9	3,334	0.24%
2023/04/17	8.8	69.63	0.6	69.75	69.75	8.2	3,324	0.25%
2023/04/14	2	69.85	2	69.50	69.85	0	3,299	0.00%
2023/04/13	9.5	69.39	0	0.00	69.20	9.5	3,314	0.29%
2023/04/12	2.3	69.73	0	0.00	69.80	2.3	3,281	0.07%
2023/04/11	3.1	69.90	0	0.00	69.95	3.1	3,304	0.09%
2023/04/10	1.8	70.24	0	0.00	70.05	1.8	3,330	0.05%
2023/04/07	0.6	70.21	0.2	70.25	69.95	0.4	3,319	0.01%
2023/04/06	6.2	69.89	0	0.00	70.05	6.2	3,332	0.19%
2023/03/31	23	70.32	7	70.70	70.25	16	3,273	0.49%
2023/03/30	4.3	69.98	0	0.00	70.05	4.3	3,239	0.13%
2023/03/29	0.6	69.79	0	0.00	69.80	0.6	3,215	0.02%
2023/03/28	1.4	69.52	21	70.00	69.60	-19.6	3,248	-0.60%
2023/03/27	2.1	70.27	22.6	70.40	70.20	-20.4	3,237	-0.63%
2023/03/24	5.2	70.52	6.2	70.56	70.65	-1	3,256	-0.03%
2023/03/23	0.4	70.16	1	70.30	70.25	-0.7	3,220	-0.02%
2023/03/22	0.7	69.40	1.2	69.69	69.80	-0.5	3,175	-0.01%
2023/03/21	0.2	68.56	1.2	68.69	68.50	-1	3,156	-0.03%
2023/03/20	0.5	68.66	0	0.00	68.20	0.5	3,160	0.02%
2023/03/17	1.1	68.33	1	68.45	68.55	0.1	3,140	0.00%
2023/03/16	11.8	67.66	0.8	67.75	67.65	11	3,154	0.35%
2023/03/15	2.5	68.48	0	0.00	68.00	2.5	3,085	0.08%
2023/03/14	7.4	68.00	0	0.00	68.00	7.4	3,122	0.24%
2023/03/13	7.9	68.16	21.3	68.30	68.75	-13.4	3,099	-0.43%
2023/03/10	11.4	68.66	0.6	68.60	68.55	10.8	3,034	0.36%
2023/03/09	1.7	69.58	0.1	69.85	69.55	1.6	3,017	0.05%
2023/03/08	2.5	69.53	0	0.00	69.65	2.5	3,018	0.08%
2023/03/07	6.4	69.96	3	69.95	70.10	3.4	3,003	0.11%
2023/03/06	1.1	69.61	3	69.68	69.75	-1.9	3,002	-0.06%
2023/03/03	5	69.18	3	69.10	69.00	2	2,970	0.07%
2023/03/02	1.5	68.86	1	68.50	68.85	0.5	2,980	0.02%
2023/03/01	4.1	68.42	1	68.30	69.05	3.1	2,974	0.11%
2023/02/24	1.9	68.94	0.7	69.15	68.70	1.2	2,909	0.04%
2023/02/23	0.1	68.70	2.2	69.10	69.05	-2.1	2,897	-0.07%
2023/02/22	6.1	68.05	0.7	68.05	68.05	5.4	2,916	0.18%
2023/02/21	4.2	68.75	0	0.00	68.75	4.2	2,905	0.14%
2023/02/20	4	68.80	2	68.60	68.85	2	2,996	0.07%
2023/02/17	9.6	68.74	1.3	68.68	68.70	8.3	3,089	0.27%
2023/02/16	5.1	69.52	0.1	69.70	69.60	5	3,106	0.16%
2023/02/15	9.8	69.09	1.2	69.00	68.85	8.6	3,155	0.27%
2023/02/14	4	70.30	0.3	70.00	70.25	3.7	3,115	0.12%
2023/02/13	0.3	69.70	2	69.80	69.85	-1.7	3,140	-0.05%
2023/02/10	3.5	70.06	4.8	69.96	70.00	-1.2	3,138	-0.04%
2023/02/09	2.4	69.79	0	0.00	69.90	2.4	3,173	0.08%
2023/02/08	0.7	69.61	1.5	69.60	69.85	-0.8	3,174	-0.03%
2023/02/07	3.4	68.86	6	68.81	68.85	-2.6	3,184	-0.08%
2023/02/06	3.8	69.30	0	0.00	69.00	3.8	3,170	0.12%
2023/02/03	6.7	69.82	3.1	69.79	69.95	3.6	3,122	0.12%
2023/02/02	0.8	69.87	1	69.60	69.95	-0.2	3,097	-0.01%
2023/02/01	2.8	69.04	9	68.93	68.95	-6.2	3,090	-0.20%
2023/01/31	3.2	68.86	1.1	68.76	68.60	2.1	3,089	0.07%
2023/01/30	3.7	69.67	7.7	69.54	69.75	-4	3,086	-0.13%
2023/01/17	1.2	66.68	20	66.77	66.75	-18.8	3,045	-0.62%
2023/01/16	1.6	66.94	0.2	66.95	66.85	1.4	3,061	0.04%
2023/01/13	0	0.00	2.4	66.31	66.30	-2.4	3,012	-0.08%
2023/01/12	2.6	65.61	1	65.60	65.55	1.6	2,993	0.05%
2023/01/11	1.3	65.74	1.5	65.68	65.60	-0.3	3,033	-0.01%
2023/01/10	0.6	65.85	0.2	65.70	65.75	0.4	3,054	0.01%
2023/01/09	0.4	64.50	2	64.70	65.25	-1.6	3,080	-0.05%
2023/01/06	5.3	63.26	0	0.00	63.20	5.3	3,076	0.17%
2023/01/05	2.7	62.92	0	0.00	62.80	2.7	3,104	0.09%
2023/01/04	0.1	62.60	0	0.00	62.35	0.1	3,157	0.00%
2023/01/03	2.3	61.80	0	0.00	62.60	2.3	3,294	0.07%
2022/12/30	5.4	62.34	0.2	62.50	62.10	5.2	3,293	0.16%
2022/12/29	1.8	61.66	0	0.00	61.85	1.8	3,330	0.05%
2022/12/28	2.4	62.12	5	62.20	62.10	-2.6	3,340	-0.08%
2022/12/27	2.4	63.38	0.1	63.25	63.10	2.3	3,331	0.07%
2022/12/26	0.6	63.40	0	0.00	62.95	0.6	3,387	0.02%
2022/12/23	2.7	62.76	0	0.00	62.80	2.7	3,424	0.08%
2022/12/22	0.3	63.75	0	0.00	63.70	0.3	3,454	0.01%
2022/12/21	1.5	62.88	0	0.00	62.65	1.5	3,547	0.04%
2022/12/20	5.1	62.97	1	62.95	62.50	4.1	3,585	0.11%
2022/12/19	1.5	63.68	0.1	63.73	63.60	1.5	3,684	0.04%
2022/12/16	5.5	63.88	0	0.00	63.90	5.5	3,747	0.15%
2022/12/15	1.3	64.88	0	0.00	65.05	1.3	3,757	0.03%
2022/12/14	0	0.00	2.1	64.46	65.00	-2.1	3,774	-0.05%
2022/12/13	2.8	64.20	3	64.10	64.15	-0.2	3,779	-0.01%
2022/12/12	0.7	64.40	0	0.00	64.50	0.7	3,794	0.02%
2022/12/09	1	65.04	0	0.00	64.95	1	3,839	0.03%
2022/12/08	3.4	63.99	0	0.00	64.00	3.4	3,845	0.09%
2022/12/07	0.5	64.99	0	0.00	64.75	0.5	3,849	0.01%
2022/12/06	6.6	65.44	0	65.75	65.20	6.6	3,847	0.17%
2022/12/05	2.2	66.66	0	0.00	66.25	2.2	3,812	0.06%
2022/12/02	2.4	66.34	6	66.35	66.30	-3.6	3,818	-0.09%
2022/12/01	53.3	67.25	0.3	66.98	66.75	53	3,880	1.37%
2022/11/30	0.5	65.62	0	0.00	65.75	0.5	3,875	0.01%
2022/11/29	1.3	64.24	0	0.00	65.10	1.3	3,893	0.03%
2022/11/28	3	64.86	2.3	64.75	64.70	0.7	3,928	0.02%
2022/11/25	4.8	65.91	5	65.90	65.80	-0.2	3,965	0.00%
2022/11/24	10.8	65.80	5.2	65.71	65.90	5.6	3,958	0.14%
2022/11/23	1.2	65.27	0.5	65.34	65.30	0.7	3,982	0.02%
2022/11/22	2.1	64.75	7	64.53	64.85	-4.9	4,055	-0.12%
2022/11/21	0.3	64.51	1.5	64.48	64.25	-1.3	4,085	-0.03%
2022/11/18	1	64.66	0	0.00	64.55	1	4,079	0.03%
2022/11/17	2.6	64.57	27	64.44	64.70	-24.4	4,070	-0.60%
2022/11/16	3.6	64.69	2	64.85	64.70	1.6	4,079	0.04%
2022/11/15	1.7	64.21	18.5	65.25	65.80	-16.8	4,013	-0.42%
2022/11/14	5.3	63.39	1	63.05	63.25	4.3	3,911	0.11%
2022/11/11	0	0.00	3.5	62.47	62.55	-3.5	3,880	-0.09%
2022/11/10	2.6	59.61	1	59.45	59.45	1.6	3,801	0.04%
2022/11/09	0.5	60.00	2	59.98	60.00	-1.5	3,810	-0.04%
2022/11/08	2.2	58.52	0	0.00	58.50	2.2	3,790	0.06%
2022/11/07	2.8	57.85	0	0.00	57.85	2.8	3,781	0.07%
2022/11/04	3.1	56.24	0	0.00	56.90	3.1	3,750	0.08%
2022/11/03	2.4	56.64	0.2	56.85	56.80	2.2	3,752	0.06%
2022/11/02	2.2	57.42	0.3	57.55	57.50	1.9	3,746	0.05%
2022/11/01	85	57.11	10	57.25	57.25	75	3,775	1.99%
2022/10/31	10.2	56.95	41	56.40	56.95	-30.8	3,768	-0.82%
2022/10/28	3.3	56.30	0	0.00	56.20	3.3	3,764	0.09%
2022/10/27	3.7	56.94	2	56.95	56.90	1.7	3,739	0.04%
2022/10/26	1	56.25	1	55.85	56.15	0	3,781	0.00%
2022/10/25	10.7	55.74	0.1	55.60	55.50	10.6	3,746	0.28%
2022/10/24	1.5	57.24	0.1	57.40	56.75	1.4	3,686	0.04%
2022/10/21	2.2	56.88	3.1	56.83	56.75	-0.9	3,665	-0.02%
2022/10/20	5.8	56.26	4	56.00	57.10	1.8	3,654	0.05%
2022/10/19	1.1	57.70	0	0.00	57.25	1.1	3,646	0.03%
2022/10/18	0.2	58.01	0	0.00	58.00	0.2	3,610	0.00%
2022/10/17	5.2	57.40	4.1	57.05	57.30	1.2	3,593	0.03%
2022/10/14	1	58.69	4	58.45	58.45	-3	3,525	-0.08%
2022/10/13	11.1	57.32	0	0.00	56.85	11.1	3,495	0.32%
2022/10/12	5.1	57.49	1	57.85	57.55	4.1	3,454	0.12%
2022/10/11	15.8	58.48	0.9	58.36	57.90	14.9	3,459	0.43%
2022/10/07	2.1	61.13	0	0.00	60.95	2.1	3,337	0.06%
2022/10/06	1.1	61.96	17.6	61.87	62.00	-16.5	3,349	-0.49%
2022/10/05	3.5	61.63	1	61.75	61.55	2.5	3,353	0.08%
2022/10/04	0.2	60.20	0.3	60.05	60.05	-0.1	3,337	0.00%
2022/10/03	1.4	58.95	0	0.00	58.70	1.4	3,315	0.04%
2022/09/30	10.2	59.37	0.4	59.60	59.35	9.8	3,279	0.30%
2022/09/29	3.7	60.78	0	0.00	60.20	3.7	3,238	0.11%
2022/09/28	12	60.71	0	0.00	60.40	12	3,248	0.37%
2022/09/27	5.8	61.72	0.2	61.90	61.70	5.7	3,231	0.18%
2022/09/26	9.6	61.88	0	0.00	61.80	9.6	3,269	0.29%
2022/09/23	5.2	63.29	1.8	63.36	63.00	3.4	3,257	0.11%
2022/09/22	6.2	63.57	0.1	63.60	63.70	6.1	3,247	0.19%
2022/09/21	4.7	64.63	0	0.00	64.50	4.7	3,192	0.15%
2022/09/20	0.4	64.86	2	65.05	65.00	-1.7	3,174	-0.05%
2022/09/19	4.6	64.69	0	0.00	64.45	4.6	3,196	0.14%
2022/09/16	1.6	64.86	0	0.00	64.85	1.6	3,169	0.05%
2022/09/15	0.5	65.40	2.9	65.43	65.50	-2.4	3,179	-0.08%
2022/09/14	0.6	65.31	1	65.40	65.40	-0.4	3,203	-0.01%
2022/09/13	3.5	66.81	0	0.00	66.70	3.5	3,182	0.11%
2022/09/12	1.3	66.30	0	66.35	66.35	1.3	3,232	0.04%
2022/09/08	3.2	64.86	0	0.00	65.00	3.2	3,277	0.10%
2022/09/07	14	64.75	1	64.75	64.65	13	3,298	0.39%
2022/09/06	1.6	66.00	1	66.10	66.10	0.6	3,243	0.02%
2022/09/05	3.3	65.67	0.5	66.10	65.70	2.8	3,235	0.09%
2022/09/02	6.2	66.02	0	0.00	65.70	6.2	3,244	0.19%
2022/09/01	13.5	66.40	17	66.26	66.30	-3.5	3,187	-0.11%
2022/08/31	7.2	67.26	1	67.60	67.70	6.2	3,089	0.20%
2022/08/30	4.8	67.15	2.1	67.40	67.25	2.7	3,072	0.09%
2022/08/29	11.1	67.06	73	66.85	67.25	-61.9	3,031	-2.04%
2022/08/26	1.6	69.01	2	69.03	68.85	-0.4	2,969	-0.01%
2022/08/25	0.1	68.64	0.2	68.70	68.50	-0.1	2,939	0.00%
2022/08/24	4.4	68.04	4	68.09	67.90	0.4	2,962	0.01%
2022/08/23	7.4	68.31	0	0.00	68.10	7.4	2,954	0.25%
2022/08/22	4.4	69.02	0.3	69.20	68.95	4.1	2,925	0.14%
2022/08/19	1	69.66	0	0.00	69.95	1	2,892	0.04%
2022/08/18	2.2	69.76	1	69.70	69.80	1.2	2,916	0.04%
2022/08/17	0.1	70.30	1	70.25	70.40	-0.9	2,894	-0.03%
2022/08/16	0.7	70.34	1	70.35	70.25	-0.3	2,887	-0.01%
2022/08/15	0.1	70.05	0.1	70.20	70.20	0	2,858	0.00%
2022/08/12	3	69.40	9.7	69.45	69.55	-6.7	2,830	-0.24%
2022/08/11	0	0.00	7	68.98	69.05	-7	2,840	-0.25%
2022/08/10	5.9	67.84	12	67.72	67.80	-6.1	2,833	-0.22%
2022/08/09	2.9	68.07	4	68.70	68.45	-1.1	2,825	-0.04%
2022/08/08	1.8	68.38	6	68.51	68.60	-4.2	2,835	-0.15%
2022/08/05	2.2	68.74	2	68.40	68.75	0.2	2,812	0.01%
2022/08/04	0.4	66.96	1	67.10	67.10	-0.7	2,861	-0.02%
2022/08/03	1.2	66.77	0	0.00	66.90	1.2	2,854	0.04%
2022/08/02	17.3	66.49	6	66.41	66.60	11.3	2,905	0.39%
2022/08/01	1	67.70	10.1	67.75	67.70	-9.1	2,896	-0.31%
2022/07/29	12	67.98	0	0.00	67.90	12	2,947	0.41%
2022/07/28	5	67.62	1.2	67.54	67.30	3.9	2,940	0.13%
2022/07/27	1.1	66.55	5	67.10	67.10	-3.9	2,941	-0.13%
2022/07/26	0.7	66.94	2	66.55	66.55	-1.3	2,968	-0.04%
2022/07/25	0	67.25	0	0.00	67.20	0	3,003	0.00%
2022/07/22	1	67.10	1	67.20	67.25	0	3,025	0.00%
2022/07/21	2	66.30	1.3	66.54	66.95	0.7	3,113	0.02%
2022/07/20	2	66.28	5.3	66.93	66.00	-3.3	3,162	-0.10%
2022/07/19	2.6	65.54	16.2	65.69	65.80	-13.7	3,243	-0.42%
2022/07/18	2.3	65.91	0.1	66.19	65.75	2.2	3,249	0.07%
2022/07/15	1.3	66.15	5.4	66.62	66.80	-4.2	3,183	-0.13%
2022/07/14	3	65.33	0	0.00	65.80	3	3,147	0.10%
2022/07/13	5.5	65.51	2	65.70	65.60	3.5	3,109	0.11%
2022/07/12	1.8	63.56	0.3	63.83	63.50	1.5	3,129	0.05%
2022/07/11	0.6	65.47	4.1	65.48	65.05	-3.5	3,149	-0.11%
2022/07/08	0.1	65.50	0	0.00	65.55	0.1	3,142	0.00%
2022/07/07	20.5	63.97	1	65.00	64.85	19.5	3,130	0.62%
2022/07/06	5.9	63.25	1	63.90	63.10	4.9	3,157	0.16%
2022/07/05	1.5	64.10	1	63.15	64.15	0.5	3,150	0.02%
2022/07/04	4.3	63.72	0.1	63.95	63.65	4.2	3,094	0.13%
2022/07/01	6.5	65.00	5.5	64.90	64.45	1	3,066	0.03%
2022/06/30	3.8	66.87	0.4	67.08	66.75	3.4	2,984	0.11%
2022/06/29	0.7	68.39	0	0.00	68.30	0.7	2,922	0.02%
2022/06/28	1.1	68.77	0	0.00	69.00	1.1	2,905	0.04%
2022/06/27	5.1	69.78	3	69.00	69.50	2.1	2,914	0.07%
2022/06/24	7	68.28	2	68.15	68.00	5	2,880	0.17%
2022/06/23	10.1	67.88	1	67.75	67.80	9.1	2,927	0.31%
2022/06/22	7.9	69.34	0	0.00	68.80	7.9	2,864	0.28%
2022/06/21	2	69.80	0.1	69.60	70.25	1.9	2,825	0.07%
2022/06/20	8.4	69.32	0.1	69.50	69.00	8.3	2,837	0.29%
2022/06/17	5.9	69.83	5	69.75	69.80	0.9	2,790	0.03%
2022/06/16	2.5	71.31	0	0.00	70.60	2.5	2,751	0.09%
2022/06/15	1.3	70.96	1	70.85	70.80	0.3	2,714	0.01%
2022/06/14	8.2	70.72	0	0.00	71.25	8.2	2,732	0.30%
2022/06/13	4.6	71.36	0	0.00	71.35	4.6	2,788	0.16%
2022/06/10	3.4	73.12	0	0.00	73.35	3.4	2,850	0.12%
2022/06/09	1	74.00	5	73.92	73.95	-4	2,892	-0.14%
2022/06/08	0.1	74.18	7	74.28	74.20	-6.9	2,930	-0.24%
2022/06/07	3.2	73.37	0	0.00	73.35	3.2	2,968	0.11%
2022/06/06	1.2	73.82	2	74.05	74.20	-0.8	3,022	-0.03%
2022/06/02	3.1	73.61	0	0.00	73.70	3.1	3,220	0.10%
2022/06/01	2.3	74.62	71	74.57	74.40	-68.7	3,415	-2.01%
2022/05/31	4.1	73.88	25	73.55	74.50	-20.9	3,457	-0.61%
2022/05/30	4.2	73.55	1	73.80	73.95	3.2	3,452	0.09%
2022/05/27	3	72.07	0.1	72.25	72.30	2.9	3,459	0.08%
2022/05/25	0	71.30	26.1	71.40	71.60	-26.1	3,561	-0.73%
2022/05/24	0.2	71.78	0.1	72.10	71.10	0.2	3,712	0.00%
2022/05/23	0	72.25	15	72.05	72.00	-15	3,722	-0.40%
2022/05/20	13	71.89	0	0.00	71.85	13	3,796	0.34%
2022/05/19	11.4	70.90	0	0.00	71.10	11.4	3,800	0.30%
2022/05/18	4	72.30	2.2	72.48	72.35	1.8	3,774	0.05%
2022/05/17	4.2	71.62	0	71.80	71.55	4.2	3,764	0.11%
2022/05/16	3.1	71.11	1	70.95	70.80	2.1	3,783	0.06%
2022/05/13	4.3	70.43	3	70.37	70.50	1.3	3,764	0.04%
2022/05/12	16.2	70.18	8	70.71	69.80	8.2	3,782	0.22%
2022/05/11	3.1	71.30	0	0.00	71.50	3.1	3,715	0.08%
2022/05/10	3.7	70.72	0	0.00	71.50	3.7	3,706	0.10%
2022/05/09	12.2	71.85	10	71.84	71.70	2.2	3,651	0.06%
2022/05/06	8.8	72.81	0	0.00	73.00	8.8	3,628	0.24%
2022/05/05	5.7	74.65	3	74.37	74.40	2.7	3,634	0.07%
2022/05/04	0.7	73.80	0	0.00	73.65	0.7	3,755	0.02%
2022/05/03	2.8	73.89	0	0.00	73.50	2.8	3,798	0.07%
2022/04/29	4.2	74.32	0	0.00	74.25	4.2	3,792	0.11%
2022/04/28	3.4	72.82	1	73.25	73.25	2.4	3,778	0.06%
2022/04/27	17.4	72.85	29	72.77	72.80	-11.6	3,756	-0.31%
2022/04/26	4.3	74.44	0	0.00	74.40	4.3	3,690	0.12%
2022/04/25	17	74.50	0	0.00	74.45	17	3,671	0.46%
2022/04/22	7	75.61	1.1	75.95	75.95	5.9	3,609	0.16%
2022/04/21	1.2	76.52	1.1	76.60	76.35	0.2	3,634	0.00%
2022/04/20	3	76.07	0	0.00	76.35	3	3,648	0.08%
2022/04/19	2.5	76.06	0	0.00	76.00	2.5	3,652	0.07%
2022/04/18	4.8	75.76	0	0.00	75.65	4.8	3,695	0.13%
2022/04/15	9.1	76.36	0	0.00	76.15	9.1	3,636	0.25%
2022/04/14	2	77.58	0	0.00	77.50	2	3,634	0.06%
2022/04/13	5.4	77.01	0	0.00	77.70	5.4	3,687	0.15%
2022/04/12	9.1	76.10	0.6	76.30	76.30	8.5	3,908	0.22%
2022/04/11	8.8	76.55	1	76.30	76.35	7.8	3,891	0.20%
2022/04/08	3.1	77.19	0	0.00	77.35	3.1	3,851	0.08%
2022/04/07	8.6	77.70	0	0.00	77.30	8.6	3,839	0.22%
2022/04/06	4.5	77.96	4	78.33	78.55	0.5	3,802	0.01%
2022/04/01	39.3	78.76	3	78.78	78.95	36.3	3,778	0.96%
2022/03/31	1	79.60	1	79.70	79.60	0	3,797	0.00%
2022/03/30	0	79.55	36	79.61	79.75	-36	3,819	-0.94%
2022/03/28	5.2	78.32	3	78.40	78.75	2.2	3,818	0.06%
2022/03/25	0	0.00	2	79.60	79.65	-2	3,768	-0.05%
2022/03/24	0.2	79.28	1	79.50	79.45	-0.8	3,774	-0.02%
2022/03/23	0	79.30	1	79.35	79.55	-1	3,778	-0.03%
2022/03/22	1	78.75	0	0.00	78.70	1	3,775	0.03%
2022/03/21	0	0.00	0.9	79.10	78.80	-0.9	3,766	-0.02%
2022/03/18	3.3	78.23	0	0.00	78.30	3.3	3,760	0.09%
2022/03/17	0.1	77.65	12.1	78.21	78.60	-12	3,754	-0.32%
2022/03/16	8.8	75.79	0.1	76.45	76.10	8.8	3,714	0.24%
2022/03/15	27.3	76.12	0	0.00	75.85	27.3	3,636	0.75%
2022/03/14	5.1	77.40	0	0.00	77.30	5.1	3,552	0.14%
2022/03/11	13.7	77.66	0	0.00	77.55	13.7	3,512	0.39%
2022/03/10	0.5	78.53	5.1	78.40	78.50	-4.6	3,500	-0.13%
2022/03/09	14.1	76.51	1	76.15	76.30	13.1	3,460	0.38%
2022/03/08	86.1	76.37	0	0.00	75.90	86.1	3,409	2.53%
2022/03/07	22.7	78.06	2.5	78.49	78.45	20.2	3,193	0.63%
2022/03/04	22.1	79.76	0	0.00	79.70	22.1	3,036	0.73%
2022/03/03	2.1	80.70	0	0.00	80.55	2.1	3,008	0.07%
2022/03/02	3.3	80.42	0	0.00	80.45	3.3	3,082	0.11%
2022/03/01	1.2	81.00	0	0.00	80.80	1.2	3,062	0.04%
2022/02/25	14.9	79.93	0	0.00	79.85	14.9	3,010	0.50%
2022/02/24	17.7	80.62	0.6	81.00	79.90	17.1	2,939	0.58%
2022/02/23	0.7	81.97	0	0.00	81.85	0.7	2,786	0.03%
2022/02/22	8.2	81.63	0	0.00	81.75	8.2	2,784	0.29%
2022/02/21	1.3	82.71	0	0.00	82.80	1.3	2,703	0.05%
2022/02/17	0.3	83.40	0	0.00	83.25	0.3	2,734	0.01%
2022/02/16	2.1	83.06	0	0.00	83.30	2.1	2,732	0.08%
2022/02/15	5.4	82.19	0	0.00	82.00	5.4	2,715	0.20%
2022/02/14	1.6	82.26	0	0.00	82.30	1.6	2,706	0.06%
2022/02/11	2.4	83.43	1	83.20	83.45	1.4	2,687	0.05%
2022/02/10	13	82.95	3	83.60	83.60	10	2,711	0.37%
2022/02/09	10	82.36	6.1	82.45	82.55	3.9	2,726	0.14%
2022/02/08	7	82.33	17	82.51	82.20	-10	2,726	-0.37%
2022/02/07	11	81.54	1.1	81.90	81.95	9.9	2,702	0.37%
2022/01/26	31.1	81.54	0	0.00	81.40	31.1	2,623	1.19%
2022/01/25	16.1	81.59	0	0.00	81.65	16.1	2,493	0.64%
2022/01/24	5.2	81.93	0	0.00	82.90	5.2	2,426	0.21%
2022/01/21	9.1	82.25	0	0.00	82.00	9.1	2,402	0.38%
2022/01/20	1	83.00	0	0.00	83.75	1	2,343	0.04%
2022/01/19	3.6	83.50	1	83.90	83.45	2.6	2,324	0.11%
2022/01/18	2	85.18	0	0.00	84.45	2	2,307	0.09%
2022/01/17	1.1	85.21	1	85.20	85.45	0.1	2,278	0.00%
2022/01/14	1	84.60	1.1	84.84	84.60	-0.1	2,237	0.00%
2022/01/13	0.1	84.40	0	0.00	84.60	0.1	2,194	0.01%
2022/01/12	0.3	83.80	1.1	83.72	84.20	-0.8	2,175	-0.04%
2022/01/10	1	82.15	0	0.00	82.90	1	2,118	0.05%
2022/01/07	2	82.63	3.7	83.09	82.70	-1.7	2,119	-0.08%
2022/01/06	1.1	83.19	2	83.88	83.45	-0.9	2,068	-0.04%
2022/01/05	4.4	84.40	13	84.50	84.50	-8.6	2,017	-0.43%
2022/01/04	11	83.57	3.5	83.98	84.10	7.5	1,796	0.42%
2022/01/03	2	82.37	1	82.40	82.35	1	1,767	0.06%
2021/12/30	2.5	81.92	2	82.00	81.85	0.5	1,754	0.03%
2021/12/28	0	0.00	2.2	81.42	81.70	-2.2	1,835	-0.12%
2021/12/27	1	81.15	5	81.13	81.05	-4	1,867	-0.21%
2021/12/24	0	0.00	3	80.73	80.45	-3	1,902	-0.16%
2021/12/23	0.5	80.34	1	80.60	80.40	-0.5	1,900	-0.03%
2021/12/22	1	79.90	0	0.00	79.95	1	1,922	0.05%
2021/12/21	1	79.30	0	0.00	79.85	1	1,919	0.05%
2021/12/20	10.4	79.24	0	0.00	79.25	10.4	1,930	0.54%
2021/12/17	0.2	79.90	2	80.00	79.95	-1.8	1,924	-0.09%
2021/12/16	0	0.00	0.1	79.95	79.95	-0.1	1,927	0.00%
2021/12/15	2	79.03	0	0.00	79.00	2	1,973	0.10%
2021/12/14	2.3	78.92	0	0.00	79.00	2.3	1,965	0.12%
2021/12/13	1.2	80.09	1	80.05	79.70	0.2	1,972	0.01%
2021/12/09	2.2	80.04	0	0.00	80.25	2.2	1,966	0.11%
2021/12/08	0.1	80.40	2.1	80.72	80.20	-2	1,958	-0.10%
2021/12/07	6	79.50	0	0.00	79.95	6	1,937	0.31%
2021/12/06	0.1	79.40	1	79.70	79.75	-1	1,943	-0.05%
2021/12/03	1.1	79.76	6	80.01	79.85	-4.9	1,943	-0.25%
2021/12/02	1.2	79.86	1.4	79.73	79.90	-0.2	1,944	-0.01%
2021/12/01	9	78.75	1.1	78.56	79.00	7.9	1,967	0.40%
2021/11/30	4.3	78.24	0	0.00	77.90	4.3	1,980	0.22%
2021/11/29	3.6	78.01	1	78.00	77.80	2.6	1,942	0.13%
2021/11/26	9.5	78.31	1	78.35	78.10	8.5	1,908	0.44%
2021/11/25	2.2	79.08	0	0.00	79.25	2.2	1,842	0.12%
2021/11/24	1.2	79.38	0	0.00	79.25	1.2	1,887	0.06%
2021/11/23	5.1	79.53	1	79.60	79.65	4.1	1,899	0.22%
2021/11/22	1.1	80.30	0.5	80.45	80.30	0.5	1,908	0.03%
2021/11/19	0	0.00	0.2	80.60	80.45	-0.2	1,926	-0.01%
2021/11/16	0	0.00	1	79.50	79.55	-1	1,976	-0.05%
2021/11/15	0	0.00	2	80.93	80.90	-2	2,018	-0.10%
2021/11/11	1.2	79.83	1	80.00	79.85	0.2	2,042	0.01%
2021/11/10	1	80.60	0	80.35	80.50	1	2,072	0.05%
2021/11/09	1.1	80.61	0	0.00	80.75	1.1	2,079	0.05%
2021/11/05	1.1	78.81	9.5	79.00	79.40	-8.4	2,049	-0.41%
2021/11/04	0.2	78.52	0	0.00	78.40	0.2	2,036	0.01%
2021/11/02	3	78.40	0	0.00	78.40	3	2,059	0.15%
2021/11/01	0.1	78.50	0	0.00	78.45	0.1	2,053	0.01%
2021/10/29	0.2	78.30	0.2	78.15	78.15	0	2,067	0.00%
2021/10/28	0	0.00	0	78.95	78.80	0	2,076	0.00%
2021/10/27	0.2	78.95	0	0.00	79.00	0.2	2,090	0.01%
2021/10/26	1.2	79.00	39.1	79.00	79.00	-37.9	2,091	-1.81%
2021/10/25	0.1	77.95	0	0.00	78.30	0.1	2,072	0.00%
2021/10/22	1.1	78.09	0	0.00	78.45	1.1	2,110	0.05%
2021/10/21	1.3	78.44	12	78.82	78.35	-10.7	2,132	-0.50%
2021/10/20	2.1	78.61	0	0.00	78.55	2.1	2,151	0.10%
2021/10/19	1	78.75	0	0.00	78.65	1	2,154	0.05%
2021/10/15	0	0.00	3.6	78.20	78.35	-3.6	2,155	-0.17%
2021/10/13	7.4	76.10	0	0.00	76.15	7.4	2,172	0.34%
2021/10/12	3.2	76.11	0	0.00	76.50	3.2	2,191	0.15%
2021/10/08	5.3	77.40	0	0.00	77.25	5.3	2,183	0.24%
2021/10/07	2.8	77.70	2.1	77.56	77.75	0.7	2,187	0.03%
2021/10/06	6.5	76.27	0	0.00	76.35	6.5	2,208	0.30%
2021/10/05	7.1	76.00	0	0.00	76.40	7.1	2,186	0.32%
2021/10/04	25.6	76.86	0	0.00	76.70	25.6	2,176	1.17%
2021/10/01	14.6	77.38	0	0.00	77.45	14.6	2,116	0.69%
2021/09/30	1.4	78.27	0	0.00	78.55	1.4	2,051	0.07%
2021/09/29	6.6	78.46	0.5	78.55	78.60	6.1	2,050	0.30%
2021/09/28	0.5	79.87	1	79.85	79.90	-0.5	2,023	-0.02%
2021/09/27	0.5	80.50	0	0.00	80.40	0.5	2,021	0.02%
2021/09/24	0	0.00	2	79.92	80.20	-2	2,008	-0.10%
2021/09/23	3.5	79.19	0	0.00	79.40	3.5	2,008	0.17%
2021/09/22	6.4	78.61	0	0.00	78.80	6.4	2,004	0.32%
2021/09/17	0.2	80.69	0	0.00	80.55	0.2	1,955	0.01%
2021/09/16	1	80.25	0	0.00	80.50	1	1,970	0.05%
2021/09/15	0.6	80.76	0	0.00	80.60	0.6	1,944	0.03%
2021/09/13	0.2	81.25	0	0.00	81.05	0.2	1,979	0.01%
2021/09/09	1	80.20	0	0.00	80.60	1	2,021	0.05%
2021/09/08	5.8	80.56	3	80.28	80.65	2.8	2,007	0.14%
2021/09/07	0	0.00	7	81.21	81.25	-7	2,005	-0.35%
2021/09/06	0	0.00	2	82.00	81.60	-2	2,001	-0.10%
2021/09/03	0	81.10	1	81.30	81.20	-1	1,978	-0.05%
2021/09/02	4.6	80.44	0	0.00	80.20	4.6	1,972	0.23%
2021/08/31	0	0.00	11	80.00	80.80	-11	1,979	-0.56%
2021/08/30	0	0.00	18.1	79.82	80.15	-18.1	1,985	-0.91%
2021/08/27	0.1	79.30	18	79.50	79.50	-17.9	1,940	-0.92%
2021/08/26	2	78.70	0	0.00	78.75	2	1,926	0.10%
2021/08/24	2.2	77.46	0	0.00	77.40	2.2	1,885	0.11%
2021/08/20	9.6	75.47	3	75.05	75.20	6.6	1,885	0.35%
2021/08/19	11.6	76.21	1	76.20	75.95	10.6	1,841	0.58%
2021/08/18	10.2	76.70	0	0.00	77.70	10.2	1,786	0.57%
2021/08/17	4.4	77.60	0.3	77.80	77.20	4.1	1,767	0.23%
2021/08/16	9.9	77.79	3.1	77.87	77.80	6.8	1,755	0.39%
2021/08/13	0.2	78.26	0.2	78.30	78.10	0.1	1,719	0.00%
2021/08/12	7	78.71	1.5	78.80	78.75	5.5	1,707	0.32%
2021/08/11	3	78.78	0	0.00	79.00	3	1,714	0.18%
2021/08/10	0.8	79.47	0.1	79.50	79.10	0.7	1,724	0.04%
2021/08/09	0.1	79.00	0	0.00	79.65	0.1	1,801	0.01%
2021/08/06	1	79.80	0	0.00	79.80	1	1,821	0.05%
2021/08/05	1	80.00	1.1	80.00	79.95	-0.1	1,886	-0.01%
2021/08/04	0	0.00	1	80.10	80.00	-1	1,981	-0.05%
2021/07/30	0.3	78.30	0	0.00	78.30	0.3	2,009	0.01%
2021/07/29	2.3	78.02	0	0.00	78.70	2.3	2,058	0.11%
2021/07/28	12.7	77.41	0	0.00	78.60	12.7	2,069	0.61%
2021/07/27	11.4	78.50	0	0.00	78.35	11.4	2,051	0.56%
2021/07/26	2.3	78.57	0	0.00	78.50	2.3	2,052	0.11%
2021/07/23	0.4	79.16	0	0.00	79.05	0.4	2,023	0.02%
2021/07/22	0.4	79.34	1	79.25	79.15	-0.6	2,024	-0.03%
2021/07/21	4.6	78.57	0	0.00	78.65	4.6	2,026	0.22%
2021/07/20	3.9	78.89	1	79.00	78.75	2.9	2,036	0.14%
2021/07/19	1.5	79.14	0	0.00	79.50	1.5	2,017	0.07%
2021/07/16	2.5	79.97	0	0.00	80.15	2.5	2,008	0.12%
2021/07/15	0	0.00	1	80.85	81.25	-1	1,984	-0.05%
2021/07/14	0.3	80.75	1.1	80.72	80.65	-0.8	1,972	-0.04%
2021/07/13	0	0.00	1.1	80.69	80.35	-1.1	1,966	-0.05%
2021/07/12	0.2	79.79	0.1	80.50	79.85	0	1,962	0.00%
2021/07/09	13.3	78.72	0	0.00	78.95	13.3	1,942	0.69%
2021/07/08	1.8	79.68	1	79.80	79.85	0.8	1,903	0.04%
2021/07/07	1.3	80.07	1	80.05	80.00	0.3	1,910	0.02%
2021/07/06	0	0.00	6.2	80.51	80.40	-6.2	1,916	-0.32%
2021/07/05	1	80.00	0	0.00	80.30	1	1,896	0.05%
2021/07/02	1	79.65	0	0.00	79.50	1	1,895	0.05%
2021/07/01	2.4	79.73	0	0.00	79.60	2.4	1,899	0.13%
2021/06/30	1	79.55	1.1	79.94	79.90	-0.1	1,935	-0.01%
2021/06/29	0	0.00	0.7	79.35	79.30	-0.7	1,934	-0.03%
2021/06/28	0.2	78.95	0	0.00	79.20	0.2	1,946	0.01%
2021/06/25	0.5	79.08	0	0.00	78.90	0.5	1,936	0.03%
2021/06/24	0.2	78.80	0	0.00	78.65	0.2	1,927	0.01%
2021/06/23	0	0.00	1	78.50	78.80	-1	1,951	-0.05%
2021/06/22	1.1	77.46	0	0.00	77.35	1.1	1,944	0.05%
2021/06/21	12	77.61	0	0.00	77.50	12	1,953	0.62%
2021/06/18	2.1	79.39	0	0.00	79.20	2.1	1,916	0.11%
2021/06/17	4.2	79.44	0	0.00	79.60	4.2	1,924	0.22%
2021/06/16	0.2	79.75	0	0.00	79.70	0.2	1,958	0.01%
2021/06/15	0	0.00	1	79.80	79.80	-1	1,958	-0.05%
2021/06/11	6.2	79.46	0	0.00	79.40	6.2	1,966	0.32%
2021/06/09	3.5	77.67	0	0.00	77.75	3.5	1,951	0.18%
2021/06/08	0.1	78.70	0	0.00	78.35	0.1	1,945	0.01%
2021/06/07	0.1	78.15	0	0.00	78.75	0.1	1,941	0.01%
2021/06/04	1	78.35	0	0.00	78.60	1	1,925	0.05%
2021/06/02	1.7	78.69	0	0.00	78.85	1.7	1,980	0.09%
2021/06/01	0	79.05	3	79.08	79.10	-3	2,010	-0.15%
2021/05/31	0	0.00	3.3	78.86	78.90	-3.3	2,063	-0.16%
2021/05/27	6.4	76.51	0	0.00	77.00	6.4	2,085	0.31%
2021/05/26	2	77.55	0	0.00	77.55	2	2,152	0.09%
2021/05/25	11	77.54	0	0.00	77.50	11	2,149	0.51%
2021/05/24	0.4	76.10	0	0.00	76.05	0.4	2,163	0.02%
2021/05/21	0	75.75	0.6	75.85	76.05	-0.5	2,180	-0.02%
2021/05/20	1.4	75.02	0	0.00	75.20	1.4	2,200	0.06%
2021/05/19	6	75.39	0.6	76.03	75.40	5.4	2,214	0.25%
2021/05/18	2.2	74.77	3.2	75.68	75.95	-1	2,222	-0.05%
2021/05/17	5.6	72.20	0	0.00	72.55	5.6	2,252	0.25%
2021/05/14	1.5	74.15	0	0.00	74.10	1.5	2,192	0.07%
2021/05/13	12.3	73.59	3.2	74.13	73.10	9.1	2,178	0.42%
2021/05/12	17.7	74.53	2.6	74.94	75.80	15.1	2,113	0.72%
2021/05/11	7.4	77.45	5	77.80	77.10	2.4	2,041	0.12%
2021/05/10	1.6	79.73	0	0.00	79.45	1.6	2,010	0.08%
2021/05/07	1.4	79.44	0	0.00	80.10	1.4	2,029	0.07%
2021/05/06	3	78.57	0	0.00	78.80	3	2,053	0.15%
2021/05/05	2.2	78.32	0	0.00	78.05	2.2	2,030	0.11%
2021/05/04	2.4	78.95	0	0.00	78.80	2.4	2,065	0.12%
2021/05/03	9.2	79.51	0	0.00	79.35	9.2	2,067	0.44%
2021/04/29	0.2	80.88	0.3	80.90	80.75	-0.1	2,071	0.00%
2021/04/28	0.2	80.80	0	0.00	80.55	0.2	2,095	0.01%
2021/04/27	1	80.90	0	0.00	80.90	1	2,119	0.05%
2021/04/26	2	80.43	2.2	80.92	81.00	-0.2	2,139	-0.01%
2021/04/23	0	0.00	1	79.20	79.80	-1	2,141	-0.05%
2021/04/22	1.6	79.50	0.2	79.60	79.05	1.4	2,169	0.07%
2021/04/21	2.4	79.53	0	0.00	79.30	2.4	2,187	0.11%
2021/04/20	1	79.70	2.2	79.93	80.15	-1.2	2,204	-0.05%
2021/04/19	2.6	79.86	0.3	79.90	80.00	2.3	2,226	0.10%
2021/04/16	0.6	79.77	0	0.00	80.00	0.6	2,253	0.03%
2021/04/15	2	79.20	1.2	79.61	80.00	0.8	2,243	0.04%
2021/04/14	1	79.20	0	0.00	79.20	1	2,245	0.04%
2021/04/13	0.3	79.02	2	79.30	78.80	-1.7	2,261	-0.07%
2021/04/12	0.2	79.06	0.4	79.80	78.80	-0.2	2,273	-0.01%
2021/04/09	1.4	79.35	3.2	79.43	79.15	-1.8	2,271	-0.08%
2021/04/08	0	79.25	1	79.25	79.40	-1	2,275	-0.04%
2021/04/07	1.2	79.02	2	79.00	79.10	-0.8	2,270	-0.04%
2021/04/06	1	79.15	6	79.11	79.00	-5	2,279	-0.22%
2021/04/01	3	77.73	1	78.00	77.90	2	2,257	0.09%
2021/03/31	3.2	77.63	0	0.00	77.35	3.2	2,253	0.14%
2021/03/30	1.1	77.89	0	0.00	77.95	1.1	2,246	0.05%
2021/03/29	0.6	77.80	0	0.00	77.70	0.6	2,233	0.03%
2021/03/26	0	0.00	1	76.70	77.20	-1	2,239	-0.04%
2021/03/25	2.8	75.40	0	0.00	75.85	2.8	2,229	0.12%
2021/03/24	5	75.76	0	0.00	75.60	5	2,217	0.22%
2021/03/23	2	77.10	1.2	76.97	76.70	0.8	2,212	0.04%
2021/03/22	0.2	76.31	0	0.00	76.75	0.2	2,232	0.01%
2021/03/19	0.5	76.52	0	0.00	76.35	0.5	2,238	0.02%
2021/03/18	0	0.00	10	77.97	77.45	-10	2,217	-0.45%
2021/03/17	4.7	77.55	0	0.00	77.20	4.7	2,212	0.21%
2021/03/16	1.3	77.85	0	0.00	77.90	1.3	2,231	0.06%
2021/03/15	0	77.70	0	0.00	77.50	0	2,222	0.00%
2021/03/12	0.1	77.75	0.1	77.65	77.60	0	2,233	0.00%
2021/03/11	1	77.20	3.2	76.75	77.30	-2.2	2,255	-0.10%
2021/03/10	0.1	75.90	0.2	76.10	75.75	-0.1	2,254	-0.01%
2021/03/09	12.3	75.06	0.2	75.60	75.50	12.1	2,268	0.53%
2021/03/08	2.5	76.03	1.3	76.35	75.65	1.2	2,253	0.05%
2021/03/05	8.5	75.70	0	0.00	75.70	8.5	2,219	0.38%
2021/03/04	10.7	76.22	0.2	77.00	76.40	10.5	2,213	0.47%
2021/03/03	5.2	76.65	0.2	78.25	78.00	5	2,173	0.23%
2021/03/02	11.5	77.49	0	0.00	76.75	11.5	2,185	0.52%
2021/02/26	14.2	77.67	0	0.00	77.45	14.2	2,173	0.65%
2021/02/25	0.2	79.05	0	0.00	79.10	0.2	2,122	0.01%
2021/02/24	4.5	78.45	0.1	79.40	78.30	4.4	2,123	0.21%
2021/02/23	0.4	79.44	1.1	79.36	79.60	-0.7	2,116	-0.03%
2021/02/22	5.6	80.42	0	0.00	79.90	5.6	2,111	0.27%
2021/02/19	3	79.63	0	0.00	79.95	3	2,099	0.14%
2021/02/18	1	80.66	0	0.00	80.70	1	2,103	0.05%
2021/02/17	1.2	80.69	1	80.20	80.80	0.2	2,113	0.01%
2021/02/05	1	77.45	0.2	78.10	77.60	0.8	2,073	0.04%
2021/02/04	2	76.58	0	0.00	76.85	2	2,059	0.10%
2021/02/02	2.2	77.49	0	0.00	77.35	2.2	2,060	0.11%
2021/02/01	1.4	74.80	0	0.00	75.20	1.4	2,053	0.07%
2021/01/29	2.6	75.05	0	0.00	73.55	2.6	2,043	0.13%
2021/01/28	1.2	75.07	20	74.87	74.90	-18.8	2,032	-0.92%
2021/01/27	4.2	76.65	0	0.00	76.50	4.2	2,004	0.21%
2021/01/26	5.9	76.95	0	0.00	76.55	5.9	1,994	0.30%
2021/01/25	0.5	78.11	0.2	78.50	78.30	0.3	1,959	0.01%
2021/01/22	8.4	79.55	2	79.58	79.20	6.4	1,950	0.33%
2021/01/21	5.1	79.84	1	80.50	80.20	4.1	1,938	0.21%
2021/01/20	0.7	78.35	2	78.00	77.85	-1.3	1,920	-0.07%
2021/01/19	0.3	78.00	1	77.60	77.50	-0.7	1,899	-0.04%
2021/01/18	0.1	75.15	0	0.00	75.65	0.1	1,888	0.01%
2021/01/15	12	77.70	0	0.00	75.55	12	1,866	0.64%
2021/01/14	1.3	75.42	0	0.00	75.30	1.3	1,846	0.07%
2021/01/13	0.1	75.95	0	0.00	76.00	0.1	1,825	0.01%
2021/01/12	1.9	74.25	2	74.50	74.45	-0.1	1,817	-0.01%
2021/01/11	0	0.00	1.2	73.86	74.35	-1.2	1,809	-0.07%
2021/01/08	2.1	73.60	0	0.00	74.10	2.1	1,797	0.12%
2021/01/07	0.3	72.35	1	71.50	72.40	-0.7	1,792	-0.04%
2021/01/06	2.2	71.01	1	70.60	70.80	1.2	1,790	0.06%
2021/01/05	2	70.03	0	0.00	70.25	2	1,773	0.11%
2020/12/30	0.3	68.30	1	68.00	68.30	-0.8	1,807	-0.04%
2020/12/28	2	67.45	2	67.08	67.45	0	1,829	0.00%
2020/12/25	0.2	66.90	0	0.00	66.80	0.2	1,811	0.01%
2020/12/24	0.1	66.75	0	0.00	66.65	0.1	1,812	0.00%
2020/12/23	0	0.00	1	66.30	66.40	-1	1,817	-0.06%
2020/12/22	0	67.00	0	0.00	66.20	0	1,825	0.00%
2020/12/18	2.3	66.32	0	0.00	66.35	2.3	1,812	0.12%
2020/12/17	0.5	66.40	0	0.00	66.55	0.5	1,806	0.02%
2020/12/16	1	66.75	0	0.00	66.65	1	1,795	0.06%
2020/12/15	0.3	66.43	0.4	65.95	65.75	-0.1	1,770	0.00%
2020/12/14	2	66.65	0	0.00	66.50	2	1,756	0.11%
2020/12/11	0	0.00	1	66.05	66.70	-1	1,764	-0.06%
2020/12/10	1	66.65	0	0.00	66.65	1	1,739	0.06%
2020/12/09	0.2	67.60	0	0.00	67.30	0.2	1,712	0.01%
2020/12/08	1.6	66.47	0	0.00	67.30	1.6	1,699	0.09%
2020/12/07	0.2	66.40	3	66.10	66.45	-2.8	1,678	-0.17%
2020/12/04	0	0.00	7	65.35	65.70	-7	1,647	-0.42%
2020/12/03	0.3	65.00	0	0.00	64.80	0.3	1,630	0.02%
2020/12/02	0.3	64.70	0	0.00	64.80	0.3	1,613	0.02%
2020/12/01	1.3	63.76	1	64.10	64.15	0.3	1,611	0.02%
2020/11/30	0.2	64.80	0	0.00	63.65	0.2	1,604	0.02%
2020/11/27	0.3	64.55	0	0.00	64.45	0.3	1,575	0.02%
2020/11/26	0	64.29	0	0.00	64.45	0	1,557	0.00%
2020/11/25	0	0.00	1.5	64.63	63.95	-1.5	1,535	-0.10%
2020/11/24	1	64.75	0	0.00	64.55	1	1,516	0.07%
2020/11/20	7.2	64.00	0.3	64.35	64.00	6.9	1,480	0.47%
2020/11/19	3.1	64.28	0	0.00	64.20	3.1	1,458	0.21%
2020/11/18	1.6	64.34	0	0.00	64.50	1.6	1,437	0.11%
2020/11/17	1	63.80	0.2	63.75	63.70	0.8	1,428	0.06%
2020/11/16	2.9	63.62	2.7	63.77	64.50	0.2	1,428	0.01%
2020/11/13	1.3	62.39	0	0.00	62.50	1.3	1,393	0.10%
2020/11/12	0.1	62.23	0	0.00	62.35	0.1	1,369	0.00%
2020/11/11	0.2	62.00	3	62.05	62.15	-2.8	1,367	-0.20%
2020/11/10	0.5	61.45	0	0.00	61.50	0.5	1,345	0.04%
2020/11/09	1.2	61.78	1.3	61.72	61.75	-0.2	1,329	-0.01%
2020/11/06	0.1	61.00	1	61.10	61.00	-0.9	1,312	-0.07%
2020/11/05	1	60.65	0	0.00	60.75	1	1,291	0.08%
2020/11/04	0.1	60.05	0.3	60.10	60.70	-0.2	1,272	-0.02%
2020/11/02	2	58.70	0	0.00	59.00	2	1,255	0.16%
2020/10/30	1	58.90	1	58.85	58.80	0	1,238	0.00%
2020/10/29	2.2	59.22	0	0.00	59.25	2.2	1,204	0.18%
2020/10/28	0.2	60.05	0	0.00	59.95	0.2	1,190	0.02%
2020/10/27	0	0.00	3	60.35	60.30	-3	1,175	-0.26%
2020/10/26	0	0.00	3	60.60	60.65	-3	1,164	-0.26%
2020/10/20	0.1	60.50	1	60.55	60.50	-1	1,217	-0.08%
2020/10/19	0	0.00	0.2	60.60	60.60	-0.2	1,204	-0.02%
2020/10/16	1.2	60.43	0	0.00	60.10	1.2	1,191	0.10%
2020/10/14	1	60.85	1	60.85	60.75	0	1,174	0.00%
2020/10/13	2	60.83	1	60.90	60.95	1	1,163	0.09%
2020/10/12	0.3	61.00	3.2	61.00	61.10	-2.9	1,154	-0.25%
2020/10/06	1	59.55	0.2	59.65	59.55	0.8	1,120	0.07%
2020/09/30	1	58.80	0	0.00	58.75	1	1,089	0.09%
2020/09/25	0.2	57.75	0	0.00	57.45	0.2	1,085	0.02%
2020/09/24	4	57.70	0	0.00	57.45	4	1,073	0.37%
2020/09/23	1	58.75	0.1	58.85	58.75	1	1,048	0.09%
2020/09/22	1.2	58.83	0	0.00	58.90	1.2	1,041	0.11%
2020/09/17	0	0.00	0.3	60.00	60.00	-0.3	1,032	-0.02%
2020/09/16	0	0.00	1	60.75	60.70	-1	1,027	-0.10%
2020/09/15	0	0.00	10	59.90	59.90	-10	1,001	-1.00%
2020/09/14	0	0.00	0.2	59.55	59.55	-0.2	1,001	-0.02%
2020/09/09	0	0.00	2	58.20	58.60	-2	1,005	-0.20%
2020/09/08	0.4	58.90	0	0.00	58.90	0.4	1,006	0.04%
2020/09/04	3	58.48	0	0.00	58.50	3	1,020	0.29%
2020/09/03	1	59.10	0	0.00	59.05	1	1,014	0.10%
2020/09/01	10	58.75	0	0.00	58.95	10	1,043	0.96%
2020/08/31	0	59.00	0	0.00	58.55	0	1,054	0.00%
2020/08/28	0.1	59.30	0	0.00	59.25	0.1	1,072	0.01%
2020/08/26	0	0.00	0.5	59.70	59.70	-0.5	1,071	-0.04%
2020/08/21	0.3	58.85	1	58.30	58.85	-0.7	1,085	-0.06%
2020/08/20	17	58.39	0	0.00	57.80	17	1,077	1.58%
2020/08/19	2	59.60	0	0.00	59.60	2	1,059	0.19%
2020/08/18	16	60.13	0	0.00	60.05	16	1,062	1.51%
2020/08/17	0	0.00	7	59.88	60.35	-7	1,080	-0.65%
2020/08/12	2.2	59.25	0	0.00	59.10	2.2	1,073	0.21%
2020/08/10	0	0.00	1	60.50	60.35	-1	1,088	-0.09%
2020/08/07	3	59.82	1	60.00	59.85	2	1,095	0.18%
2020/08/06	0.3	60.20	1	60.20	60.25	-0.7	1,097	-0.06%
2020/08/04	1	59.10	0	0.00	59.10	1	1,113	0.09%
2020/08/03	4.2	58.49	0	0.00	58.40	4.2	1,126	0.37%
2020/07/31	2.3	59.18	1	59.30	59.30	1.3	1,132	0.11%
2020/07/30	3.1	59.59	0	0.00	59.50	3.1	1,158	0.26%
2020/07/29	4.1	58.91	0	0.00	58.55	4.1	1,164	0.35%
2020/07/28	3	60.78	2	62.00	59.10	1	1,180	0.08%
2020/07/27	4	58.88	1	58.95	58.95	3	1,155	0.26%
2020/07/24	1	55.85	0	0.00	56.20	1	1,130	0.09%
2020/07/23	0	0.00	0.1	56.25	56.40	-0.1	1,108	-0.01%
2020/07/21	0	0.00	7.4	56.15	56.30	-7.4	1,119	-0.66%
2020/07/14	1	54.80	0.2	54.90	55.20	0.9	1,098	0.08%
2020/07/13	0	0.00	1	54.65	54.80	-1	1,100	-0.09%
2020/07/10	0	0.00	1	54.20	54.05	-1	1,082	-0.09%
2020/07/09	1.1	54.53	1	54.60	54.40	0.1	1,079	0.01%
2020/07/08	7	54.24	1	54.30	54.35	6	1,076	0.56%
2020/07/07	0.2	53.80	0	0.00	53.90	0.2	1,070	0.01%
2020/07/06	0	0.00	6	53.53	53.75	-6	1,066	-0.56%
2020/07/03	0	0.00	1	52.70	52.80	-1	1,049	-0.10%
2020/07/02	0	0.00	2	52.03	52.20	-2	1,059	-0.19%
2020/06/29	1	51.00	0	0.00	51.00	1	1,097	0.09%
2020/06/19	0	0.00	0.1	50.80	50.80	-0.1	1,132	-0.01%
2020/06/15	1	50.05	1	49.80	49.76	0	1,159	0.00%
2020/06/10	0	0.00	1	51.30	51.65	-1	1,166	-0.09%
2020/06/09	0.1	51.00	0	0.00	51.20	0.1	1,199	0.00%
2020/06/08	0	0.00	0	51.00	51.00	0	1,225	0.00%
2020/06/05	0.1	50.30	1	50.15	50.35	-0.9	1,217	-0.07%
2020/06/03	1	49.39	0	0.00	49.71	1	1,223	0.08%
2020/05/28	1	48.25	0	0.00	48.00	1	1,226	0.08%
2020/05/27	1	48.30	0	0.00	48.28	1	1,232	0.08%
2020/05/26	0	0.00	2	48.40	48.38	-2	1,240	-0.16%
2020/05/25	0.1	47.73	0	0.00	47.68	0.1	1,247	0.01%
2020/05/22	1	47.55	0	0.00	47.56	1	1,243	0.08%
2020/05/21	1	48.27	1	48.28	48.37	0	1,232	0.00%
2020/05/20	1	47.85	0	0.00	47.95	1	1,230	0.08%
2020/05/18	3	47.51	0	0.00	47.50	3	1,231	0.24%
2020/05/15	0.1	47.96	0	0.00	47.91	0.1	1,225	0.00%
2020/05/14	0.2	47.95	0	0.00	47.70	0.2	1,225	0.02%
2020/05/12	1	48.00	0	0.00	48.10	1	1,216	0.08%
2020/05/11	0.2	48.80	0	0.00	48.72	0.2	1,200	0.02%
2020/05/08	5	48.32	0	0.00	48.29	5	1,185	0.42%
2020/05/04	1	47.40	0	0.00	47.70	1	1,141	0.09%
2020/04/30	1	48.86	0	0.00	48.93	1	1,120	0.09%
2020/04/28	0	0.00	4	47.07	47.23	-4	1,133	-0.35%
2020/04/24	4	46.19	0	0.00	46.39	4	1,142	0.35%
2020/04/17	2	47.63	0	0.00	47.63	2	1,114	0.18%
2020/04/16	5	45.99	0	0.00	46.35	5	1,119	0.45%
2020/04/15	5	46.43	0	0.00	46.50	5	1,109	0.45%
2020/04/14	0	0.00	2	46.12	46.27	-2	1,112	-0.18%
2020/04/13	2	45.25	0	0.00	45.16	2	1,111	0.18%
2020/04/09	0.3	45.60	0	0.00	45.40	0.3	1,117	0.02%
2020/04/08	1	45.39	0	0.00	45.50	1	1,112	0.09%
2020/04/07	2	44.77	0	0.00	44.82	2	1,111	0.18%
2020/03/20	0	42.15	0	0.00	42.00	0	1,015	0.00%
2020/03/19	2	40.88	1	40.51	39.61	1	1,006	0.10%
2020/03/18	1	42.00	0	0.00	41.55	1	997	0.10%
2020/03/17	1	42.90	0	0.00	43.03	1	997	0.10%
2020/03/16	1	44.80	0	0.00	44.10	1	995	0.10%
2020/03/13	2.2	44.40	2	45.10	45.88	0.2	974	0.02%
2020/03/11	0	49.25	0	0.00	48.65	0	917	0.00%
2020/03/10	1	48.50	0	0.00	49.24	1	899	0.11%
2020/03/09	0.1	50.50	2.5	49.75	49.55	-2.5	879	-0.28%
2020/03/06	1	51.40	0	0.00	50.60	1	862	0.12%
2020/03/02	4	50.07	0	0.00	50.15	4	840	0.48%
2020/02/27	1	50.90	0	0.00	50.75	1	834	0.12%
2020/02/26	0	0.00	2	51.20	51.25	-2	825	-0.24%
2020/02/24	1	51.65	0	0.00	51.70	1	818	0.12%
2020/02/17	1	52.80	0	0.00	52.80	1	826	0.12%
2020/02/12	0	0.00	4	52.90	53.05	-4	832	-0.48%
2020/02/10	1	52.00	0	0.00	51.95	1	843	0.12%
2020/02/07	1	52.15	0	0.00	52.20	1	852	0.12%
2020/02/06	2	52.90	0	0.00	52.90	2	855	0.23%
2020/02/05	1	51.85	0	0.00	52.00	1	856	0.12%
2020/01/31	2	51.78	0	0.00	51.50	2	854	0.23%
2020/01/14	0	0.00	1	54.55	54.60	-1	811	-0.12%
2020/01/13	0	0.00	1	54.25	54.20	-1	811	-0.12%
2020/01/08	1	52.85	0	0.00	53.00	1	825	0.12%
2020/01/07	0	0.00	1	52.95	53.25	-1	819	-0.12%
2020/01/06	1	53.60	0	0.00	53.65	1	815	0.12%
2020/01/03	1	53.95	0	0.00	54.05	1	808	0.12%
2019/12/23	0	0.00	2	53.70	53.70	-2	793	-0.25%
2019/12/13	0.5	53.50	0	0.00	53.60	0.5	795	0.06%
2019/12/12	0	0.00	2	53.00	53.00	-2	792	-0.25%
2019/12/06	0	0.00	1	51.65	51.50	-1	784	-0.13%
2019/12/05	0	0.00	1	51.40	51.50	-1	775	-0.13%
2019/12/02	5	50.96	0	0.00	50.95	5	777	0.64%
2019/11/29	9	51.21	0	0.00	50.85	9	784	1.15%
2019/11/22	2	51.30	0	0.00	51.35	2	767	0.26%
2019/11/21	5	51.14	0	0.00	51.55	5	767	0.65%
2019/11/20	6	51.85	0	0.00	51.75	6	748	0.80%
2019/11/15	0	0.00	2	52.30	52.25	-2	699	-0.29%
2019/11/14	3	51.88	0	0.00	51.85	3	688	0.44%
2019/11/11	0.5	51.65	0	0.00	51.65	0.5	666	0.07%
2019/11/06	0.2	52.80	0	0.00	52.90	0.2	626	0.02%
2019/11/05	2	52.65	0	0.00	52.70	2	613	0.33%
2019/11/04	2	52.40	0	0.00	52.45	2	607	0.33%
2019/10/21	1	49.67	0	0.00	49.66	1	518	0.19%
2019/10/16	0.5	49.65	1	49.75	49.75	-0.5	487	-0.10%
2019/09/20	0.6	47.64	0	0.00	47.72	0.6	390	0.15%
2019/09/09	0.2	47.25	1	47.25	47.25	-0.8	324	-0.25%
2019/09/04	0	0.00	1	46.49	46.49	-1	292	-0.34%
2019/09/03	0	0.00	2	46.11	46.11	-2	283	-0.70%
2019/08/30	0.1	46.25	4	46.20	46.28	-3.9	267	-1.46%
2019/08/28	0	0.00	1	45.58	45.62	-1	248	-0.40%
2019/08/26	2	45.39	1	45.80	45.35	1	235	0.42%
2019/08/22	1	45.91	1	45.97	45.89	0	223	0.00%
2019/08/16	1	44.98	1	45.40	45.57	0	232	0.00%
2019/08/15	2	45.00	0	0.00	45.09	2	230	0.87%
2019/08/14	1	45.79	0	0.00	45.55	1	228	0.44%
2019/08/13	1	45.31	0	0.00	45.28	1	229	0.43%
2019/08/12	1	45.73	0	0.00	45.73	1	231	0.43%
2019/08/02	3	46.01	0	0.00	46.10	3	216	1.39%
2019/08/01	1	46.79	0	0.00	46.80	1	206	0.48%
2019/07/25	0	0.00	1.9	47.42	47.47	-1.9	202	-0.94%
2019/07/24	1	47.43	0.2	47.39	47.39	0.8	201	0.40%
2019/07/23	0	0.00	2	47.37	47.40	-2	200	-1.00%
2019/07/19	0.1	47.10	0	0.00	47.10	0.1	199	0.05%
2019/07/18	2	46.74	0	0.00	46.71	2	198	1.01%
2019/07/15	0	0.00	0.1	47.48	47.51	-0.1	184	-0.03%
2019/07/10	0.5	46.84	0	0.00	46.95	0.5	176	0.25%
2019/07/04	0.9	46.68	0	0.00	46.70	0.9	159	0.54%
2019/07/03	1	46.64	0	0.00	46.48	1	159	0.63%
2019/06/24	0.8	46.30	0	0.00	46.35	0.8	137	0.60%
2019/06/14	1	44.98	0	0.00	44.94	1	130	0.77%
2019/06/13	1	45.32	0	0.00	45.14	1	130	0.77%
2019/06/06	2	44.26	0	0.00	44.26	2	125	1.59%
2019/05/30	1	43.90	0	0.00	44.10	1	120	0.83%
2019/05/23	10	44.10	0	0.00	43.83	10	112	8.88%
2019/05/20	3	44.73	0	0.00	44.68	3	98	3.05%
2019/05/17	7	45.31	0	0.00	44.68	7	97	7.21%
2019/05/16	1	45.32	0	0.00	45.36	1	91	1.09%
2019/05/09	1	46.60	0	0.00	46.65	1	81	1.23%
2019/04/01	2	45.91	0	0.00	45.73	2	67	2.95%
2019/03/19	0	0.00	1	44.78	44.84	-1	64	-1.54%
2018/11/27	1	44.00	0	0.00	44.08	1	66	1.50%
2018/11/23	1	44.10	0	0.00	43.96	1	60	1.66%