富邦台50 (006208)-台新-台南券商分點個股進出

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

富邦台50

(006208)

可現股當沖

股價
93.75
漲跌
▲0.45
漲幅
+0.48%
成交量
2,810張
產業
上市
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－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/07	0.7	93.62	7.1	93.74	93.75	-6.4	4,857	-0.13%
2024/05/06	7.4	93.45	11.1	93.50	93.30	-3.7	4,862	-0.08%
2024/05/03	4.8	92.18	0	0.00	92.00	4.8	4,918	0.10%
2024/05/02	6.1	91.53	0	0.00	91.50	6.1	4,990	0.12%
2024/04/30	2.5	93.09	2.5	93.19	92.70	-0.1	4,979	0.00%
2024/04/29	2.6	92.61	3.9	92.62	92.75	-1.3	5,011	-0.03%
2024/04/26	1.1	91.30	2.7	91.63	91.35	-1.6	5,032	-0.03%
2024/04/25	9.8	89.97	0	0.00	89.95	9.8	5,118	0.19%
2024/04/24	2.3	90.82	4	91.11	91.40	-1.7	5,098	-0.03%
2024/04/23	5.9	88.95	3.1	88.91	88.75	2.7	5,117	0.05%
2024/04/22	8.1	88.22	0.1	88.60	88.00	8.1	5,169	0.16%
2024/04/19	74.3	89.10	9.5	89.12	88.50	64.8	5,100	1.27%
2024/04/18	2.2	91.87	2.3	92.49	93.05	-0.1	4,769	0.00%
2024/04/17	7.1	92.06	0.7	92.45	92.35	6.5	4,744	0.14%
2024/04/16	20.5	91.34	4.3	91.72	91.30	16.2	4,738	0.34%
2024/04/15	10.8	93.79	3.3	93.65	93.80	7.6	4,550	0.17%
2024/04/12	2.9	94.81	0.3	95.05	94.80	2.6	4,512	0.06%
2024/04/11	1.2	94.85	2.2	94.62	94.95	-1	4,506	-0.02%
2024/04/10	5.1	95.35	0.1	95.35	95.35	5	4,487	0.11%
2024/04/09	2.2	94.53	3	94.92	95.45	-0.8	4,544	-0.02%
2024/04/08	2.7	93.26	10.1	93.23	93.10	-7.4	4,524	-0.16%
2024/04/03	5.6	92.65	0.3	92.60	92.80	5.3	4,477	0.12%
2024/04/02	5	93.10	1.6	92.97	93.20	3.4	4,493	0.08%
2024/04/01	11.3	92.15	1.7	92.59	91.85	9.6	4,547	0.21%
2024/03/29	0.3	92.18	1.3	92.18	92.25	-0.9	4,575	-0.02%
2024/03/28	6.5	91.73	2	91.58	91.80	4.5	4,578	0.10%
2024/03/27	6.8	92.03	1	91.90	92.25	5.8	4,582	0.13%
2024/03/26	4.9	92.57	0.8	92.25	92.20	4.1	4,540	0.09%
2024/03/25	0.7	92.09	1.2	92.17	92.10	-0.4	4,469	-0.01%
2024/03/22	3.9	91.94	2	91.68	92.05	1.9	4,456	0.04%
2024/03/21	5	91.85	19.9	91.74	92.00	-14.9	4,466	-0.33%
2024/03/20	12.4	89.82	0.8	90.69	89.90	11.6	4,510	0.26%
2024/03/19	1.1	89.80	0	0.00	90.30	1.1	4,563	0.02%
2024/03/18	2.4	89.96	4.1	89.85	90.30	-1.7	4,537	-0.04%
2024/03/15	6.6	89.99	2.5	89.89	89.80	4.1	4,479	0.09%
2024/03/14	4.8	90.62	6.3	90.62	90.55	-1.5	4,454	-0.03%
2024/03/13	4.6	90.74	3.1	90.70	90.80	1.5	4,437	0.03%
2024/03/12	1.2	89.76	29.4	89.21	90.20	-28.2	4,381	-0.64%
2024/03/11	34.7	89.36	17.4	89.47	89.30	17.3	4,392	0.39%
2024/03/08	8	90.75	8.9	90.44	90.10	-0.9	4,354	-0.02%
2024/03/07	9.3	88.66	7.5	88.81	88.95	1.8	4,224	0.04%
2024/03/06	12.3	86.45	10.1	86.80	87.15	2.2	4,156	0.05%
2024/03/05	7.8	86.45	3.7	86.58	86.65	4.1	4,062	0.10%
2024/03/04	7	85.10	9.5	85.48	85.85	-2.5	4,018	-0.06%
2024/03/01	4.3	83.83	0	0.00	83.70	4.3	3,957	0.11%
2024/02/29	3.6	83.61	0.2	83.84	83.95	3.4	3,981	0.08%
2024/02/27	10.3	83.57	4.2	83.50	83.85	6.2	3,951	0.16%
2024/02/26	1.3	83.90	6	84.02	84.15	-4.7	3,918	-0.12%
2024/02/23	2.5	83.94	2.5	84.00	83.90	0	3,885	0.00%
2024/02/22	1.8	83.08	17.4	83.19	83.35	-15.6	3,890	-0.40%
2024/02/21	0.3	82.47	0	0.00	82.40	0.3	3,872	0.01%
2024/02/20	0.4	82.69	1.2	82.59	82.70	-0.7	3,902	-0.02%
2024/02/19	2.5	82.32	1.2	82.35	82.40	1.3	3,917	0.03%
2024/02/16	7.6	82.80	3.3	82.86	82.50	4.3	3,952	0.11%
2024/02/15	19.9	82.91	34.9	82.75	82.95	-15	3,934	-0.38%
2024/02/05	0.9	79.34	2.6	79.28	79.55	-1.8	3,831	-0.05%
2024/02/02	0.7	78.86	2.3	78.84	78.95	-1.6	3,825	-0.04%
2024/02/01	3.6	78.24	3	78.45	78.45	0.6	3,836	0.02%
2024/01/31	5.5	78.59	4.1	78.50	78.45	1.4	3,840	0.04%
2024/01/30	1.1	79.47	3	79.47	79.45	-1.9	3,806	-0.05%
2024/01/29	0.4	79.50	18	79.42	79.60	-17.6	3,833	-0.46%
2024/01/26	1.4	79.02	8.3	79.26	79.10	-6.9	3,829	-0.18%
2024/01/25	2.7	78.94	13.2	78.97	79.10	-10.6	3,741	-0.28%
2024/01/24	0	0.00	6.1	78.32	78.20	-6.1	3,673	-0.17%
2024/01/23	8.6	78.08	2.4	78.02	78.15	6.2	3,713	0.17%
2024/01/22	1.3	78.07	23.1	77.99	77.90	-21.8	3,719	-0.59%
2024/01/19	4	77.11	27.9	77.22	77.50	-23.9	3,675	-0.65%
2024/01/18	2.8	74.87	0.7	74.96	75.00	2.2	3,644	0.06%
2024/01/17	6.7	74.80	0.2	74.80	74.70	6.5	3,656	0.18%
2024/01/16	6.9	75.22	0	75.25	75.20	6.9	3,620	0.19%
2024/01/15	9.1	76.08	0	0.00	75.95	9.1	3,554	0.26%
2024/01/12	2.9	75.61	0	0.00	75.70	2.9	3,554	0.08%
2024/01/11	2.1	75.92	0	75.90	75.90	2.1	3,531	0.06%
2024/01/10	2.8	75.56	10	75.59	75.55	-7.2	3,555	-0.20%
2024/01/09	1.1	75.90	0.7	76.03	75.85	0.4	3,540	0.01%
2024/01/08	1.6	76.03	10.9	75.83	75.90	-9.2	3,568	-0.26%
2024/01/05	1.6	75.38	0	0.00	75.35	1.6	3,538	0.04%
2024/01/04	5.1	75.58	1.3	75.58	75.55	3.9	3,549	0.11%
2024/01/03	16.5	75.67	0	0.00	75.60	16.5	3,555	0.46%
2024/01/02	12	76.84	0	0.00	76.90	12	3,508	0.34%
2023/12/29	1.9	77.15	2.3	77.17	77.15	-0.3	3,494	-0.01%
2023/12/28	0.2	77.15	8	77.18	77.20	-7.8	3,518	-0.22%
2023/12/27	0.5	76.96	6.8	76.98	77.10	-6.3	3,477	-0.18%
2023/12/26	0.9	76.23	5.4	76.34	76.40	-4.6	3,405	-0.13%
2023/12/25	1	76.02	1.1	76.04	76.00	-0.1	3,367	0.00%
2023/12/22	0.1	75.65	1	75.70	75.65	-0.9	3,362	-0.03%
2023/12/21	3.4	75.43	2	75.40	75.50	1.4	3,403	0.04%
2023/12/20	1.5	76.07	0	0.00	76.10	1.5	3,408	0.04%
2023/12/19	2.5	75.78	1	75.85	75.95	1.5	3,436	0.04%
2023/12/18	2.7	75.91	5	76.03	76.10	-2.3	3,504	-0.06%
2023/12/15	2.2	76.08	5.1	76.21	76.05	-2.9	3,467	-0.08%
2023/12/14	0.2	75.75	12.4	75.86	75.80	-12.2	3,370	-0.36%
2023/12/13	2.5	75.00	1	75.05	75.05	1.5	3,333	0.05%
2023/12/12	2.3	75.18	2	74.95	74.95	0.2	3,342	0.01%
2023/12/11	5.1	74.72	1.4	74.71	74.80	3.7	3,336	0.11%
2023/12/08	1.4	74.78	1.1	74.97	74.65	0.3	3,337	0.01%
2023/12/07	2.1	74.39	0	0.00	74.20	2.1	3,328	0.06%
2023/12/06	0.1	74.68	1	74.65	74.60	-0.9	3,368	-0.03%
2023/12/05	5.3	74.25	0	0.00	74.40	5.3	3,344	0.16%
2023/12/04	4.2	74.94	1	74.90	74.90	3.2	3,326	0.10%
2023/12/01	3.3	74.81	0	0.00	75.05	3.3	3,358	0.10%
2023/11/30	1.2	74.84	1	74.90	74.95	0.2	3,342	0.01%
2023/11/29	1.7	74.83	0.1	75.15	74.80	1.6	3,355	0.05%
2023/11/28	0.1	74.95	0.6	75.01	74.85	-0.5	3,353	-0.01%
2023/11/27	3.4	74.62	0	0.00	74.20	3.4	3,350	0.10%
2023/11/24	0.1	74.90	1	74.90	74.85	-0.9	3,284	-0.03%
2023/11/22	6	74.83	0	0.00	75.00	6	3,326	0.18%
2023/11/21	0.4	75.45	24.4	75.50	75.55	-24	3,337	-0.72%
2023/11/20	1	74.65	0	0.00	74.65	1	3,316	0.03%
2023/11/17	2.3	74.78	1	74.80	74.75	1.3	3,302	0.04%
2023/11/16	0.5	74.58	0.1	74.45	74.60	0.4	3,267	0.01%
2023/11/15	4.8	75.28	3.1	75.15	75.30	1.7	3,252	0.05%
2023/11/14	0.1	74.50	24.4	74.57	74.50	-24.3	3,214	-0.76%
2023/11/13	0.5	74.20	16.1	74.41	74.25	-15.5	3,222	-0.48%
2023/11/10	2	73.17	0.6	73.21	73.15	1.4	3,264	0.04%
2023/11/09	0.7	73.34	3.9	73.39	73.45	-3.2	3,270	-0.10%
2023/11/08	0.8	73.18	6	73.41	73.35	-5.2	3,386	-0.15%
2023/11/07	3.4	72.82	2	73.08	73.00	1.4	3,383	0.04%
2023/11/06	1.6	73.09	2.5	73.20	73.05	-0.9	3,437	-0.03%
2023/11/03	2	72.30	0.4	72.25	72.40	1.7	3,396	0.05%
2023/11/02	0.5	71.48	5.7	71.44	72.00	-5.2	3,437	-0.15%
2023/11/01	7.1	70.41	0	0.00	70.30	7.1	3,470	0.20%
2023/10/31	18.4	70.26	0.3	70.75	70.10	18.1	3,518	0.51%
2023/10/30	7.7	70.49	1	70.55	70.55	6.7	3,549	0.19%
2023/10/27	6.1	70.69	0.2	70.75	70.65	5.9	3,506	0.17%
2023/10/26	25	70.52	4	70.55	70.55	21	3,508	0.60%
2023/10/25	1	71.81	0	0.00	71.70	1	3,422	0.03%
2023/10/24	4.7	71.38	0	0.00	71.60	4.7	3,403	0.14%
2023/10/23	10.7	71.63	0	0.00	71.55	10.7	3,432	0.31%
2023/10/20	3.6	72.10	0	0.00	72.35	3.6	3,444	0.10%
2023/10/19	1.2	72.15	9	71.98	72.25	-7.8	3,445	-0.23%
2023/10/18	9.5	72.29	0	0.00	72.10	9.5	3,504	0.27%
2023/10/17	1	72.90	3	73.30	72.90	-2	3,472	-0.06%
2023/10/16	3.9	72.88	5	72.80	72.90	-1.1	3,496	-0.03%
2023/10/13	0.7	73.26	4.6	73.30	73.30	-4	3,535	-0.11%
2023/10/12	0.2	73.21	4.9	73.34	73.45	-4.7	3,579	-0.13%
2023/10/11	4	72.86	14.9	72.87	72.85	-10.9	3,578	-0.31%
2023/10/06	3.1	71.80	1	71.80	71.75	2.1	3,587	0.06%
2023/10/05	1.5	71.17	1.3	70.99	71.40	0.2	3,577	0.01%
2023/10/04	12.4	70.54	0	0.00	70.55	12.4	3,576	0.35%
2023/10/03	5.4	71.63	0	0.00	71.45	5.4	3,573	0.15%
2023/10/02	2.1	71.82	1.5	71.90	71.80	0.6	3,597	0.02%
2023/09/28	4.1	70.87	0	0.00	70.85	4.1	3,683	0.11%
2023/09/27	10.6	70.46	0.1	70.75	70.60	10.5	3,690	0.29%
2023/09/26	11.7	70.72	0	0.00	70.60	11.7	3,690	0.32%
2023/09/25	12.9	71.21	0	71.55	71.45	12.8	3,644	0.35%
2023/09/22	7.2	70.77	0.1	70.95	70.90	7.1	3,670	0.19%
2023/09/21	25.4	71.22	0	0.00	71.10	25.4	3,649	0.70%
2023/09/20	8.7	72.26	1	72.20	72.05	7.7	3,591	0.21%
2023/09/19	2.2	72.60	0.1	72.90	72.50	2.1	3,601	0.06%
2023/09/18	4.3	72.89	1	73.00	72.80	3.3	3,650	0.09%
2023/09/15	3.8	73.37	7	73.39	73.50	-3.2	3,660	-0.09%
2023/09/14	0.5	72.90	5.9	73.02	73.25	-5.4	3,661	-0.15%
2023/09/13	0.5	72.35	0	0.00	72.25	0.5	3,681	0.01%
2023/09/12	5.7	71.73	0.3	71.75	72.20	5.4	3,715	0.15%
2023/09/11	23.9	71.60	2.1	71.91	71.65	21.8	3,759	0.58%
2023/09/08	5.2	71.83	0	0.00	71.90	5.2	3,729	0.14%
2023/09/07	6.2	72.30	0	0.00	72.20	6.2	3,791	0.16%
2023/09/06	2.7	72.95	10.6	72.99	72.85	-7.9	3,798	-0.21%
2023/09/05	2.9	72.98	0	0.00	73.10	2.9	3,759	0.08%
2023/09/04	1.1	73.15	11	73.20	73.20	-9.9	3,778	-0.26%
2023/09/01	5.6	72.61	1.2	72.86	72.70	4.4	3,780	0.12%
2023/08/31	1.2	72.62	0	0.00	72.60	1.2	3,824	0.03%
2023/08/30	4.6	73.16	5	73.25	73.10	-0.4	3,858	-0.01%
2023/08/29	5	72.52	0	0.00	72.75	5	3,884	0.13%
2023/08/28	2.3	72.54	1	72.50	72.40	1.3	3,899	0.03%
2023/08/25	6.7	72.35	16	72.65	72.15	-9.3	3,908	-0.24%
2023/08/24	0.5	73.28	9.6	73.46	73.40	-9.1	3,946	-0.23%
2023/08/23	0.3	72.26	0.2	72.25	72.20	0.1	3,999	0.00%
2023/08/22	20.4	71.76	0	0.00	71.65	20.4	4,117	0.50%
2023/08/21	8.5	71.32	0	0.00	71.30	8.5	4,135	0.21%
2023/08/18	9	71.62	0	0.00	71.55	9	4,129	0.22%
2023/08/17	5.1	71.39	0	0.00	71.90	5.1	4,123	0.12%
2023/08/16	12.1	71.63	1	71.80	71.80	11.1	4,099	0.27%
2023/08/15	7.3	72.22	2.2	72.31	72.10	5.1	4,086	0.13%
2023/08/14	53.2	72.00	11.2	72.04	72.05	42	4,124	1.02%
2023/08/11	5.8	73.08	4.1	73.15	72.95	1.6	4,026	0.04%
2023/08/10	22.4	73.09	0	0.00	73.10	22.4	4,014	0.56%
2023/08/09	3.6	73.38	1	73.65	73.50	2.6	3,997	0.06%
2023/08/08	11	73.55	2	73.70	73.40	9	3,993	0.22%
2023/08/07	0.4	74.07	5	73.95	74.10	-4.6	3,934	-0.12%
2023/08/04	17.5	73.56	2	73.55	73.60	15.5	3,888	0.40%
2023/08/02	15.8	74.00	3.5	74.49	74.00	12.3	3,833	0.32%
2023/08/01	5	74.65	0.5	74.65	74.85	4.5	3,792	0.12%
2023/07/31	2.6	74.57	0	0.00	74.50	2.6	3,779	0.07%
2023/07/28	1.9	74.82	0.8	74.80	74.80	1.2	3,761	0.03%
2023/07/27	0.4	74.74	0.2	74.70	74.75	0.2	3,770	0.01%
2023/07/26	2.8	74.47	3	74.53	74.40	-0.2	3,781	-0.01%
2023/07/25	4.1	74.41	0.3	74.50	74.50	3.8	3,745	0.10%
2023/07/24	6.4	73.51	0	0.00	73.70	6.4	3,758	0.17%
2023/07/21	5.6	73.52	11	73.60	73.60	-5.4	3,850	-0.14%
2023/07/20	1	74.80	0	75.10	74.70	1	3,906	0.02%
2023/07/19	2.4	75.06	0.5	75.20	74.70	1.9	3,941	0.05%
2023/07/18	3.3	75.13	0.6	75.46	75.00	2.7	3,935	0.07%
2023/07/17	1.2	76.45	13.6	76.49	76.45	-12.4	3,892	-0.32%
2023/07/14	0	76.35	3.5	76.35	76.30	-3.5	3,878	-0.09%
2023/07/13	3.5	76.17	3.6	76.17	75.75	-0.1	3,867	0.00%
2023/07/12	3	74.73	0.2	74.90	74.95	2.9	3,879	0.07%
2023/07/11	11.2	74.24	0	0.00	74.85	11.2	3,868	0.29%
2023/07/10	3.2	73.97	0	0.00	73.80	3.2	3,901	0.08%
2023/07/07	5.2	73.92	1	74.05	74.00	4.2	3,869	0.11%
2023/07/06	14	74.62	2	74.31	74.25	12	3,839	0.31%
2023/07/05	3	75.78	4.1	75.68	75.60	-1.1	3,753	-0.03%
2023/07/04	1.4	75.64	5.8	75.79	75.90	-4.5	3,735	-0.12%
2023/07/03	10.9	75.42	3.1	75.41	75.60	7.8	3,791	0.21%
2023/06/30	9.6	74.29	3	74.53	74.75	6.6	3,795	0.17%
2023/06/29	2.6	75.20	1.8	75.11	74.65	0.8	3,783	0.02%
2023/06/28	4.3	74.85	1	74.85	74.65	3.3	3,763	0.09%
2023/06/27	1.9	74.86	5.6	74.68	74.75	-3.7	3,747	-0.10%
2023/06/26	2.3	75.12	52.5	75.09	75.00	-50.2	3,754	-1.34%
2023/06/21	1.4	75.38	0	0.00	75.45	1.4	3,733	0.04%
2023/06/20	1.1	75.62	5.5	75.46	75.40	-4.5	3,711	-0.12%
2023/06/19	1.7	75.74	8.1	75.77	75.85	-6.4	3,721	-0.17%
2023/06/16	3.6	75.99	1	75.80	75.90	2.6	3,700	0.07%
2023/06/15	2.4	76.01	2.8	76.11	76.15	-0.4	3,682	-0.01%
2023/06/14	1.9	75.76	1.4	75.68	75.85	0.6	3,643	0.02%
2023/06/13	1.4	75.74	10.2	75.69	76.00	-8.7	3,713	-0.24%
2023/06/12	1.4	74.45	2.5	74.54	74.45	-1.2	3,639	-0.03%
2023/06/09	5	73.84	6	73.70	73.90	-1	3,653	-0.03%
2023/06/08	8.3	73.49	2	73.50	73.25	6.3	3,720	0.17%
2023/06/07	0.6	73.83	1	73.95	73.95	-0.4	3,755	-0.01%
2023/06/06	2.4	73.16	2.3	73.15	73.15	0.1	3,742	0.00%
2023/06/05	3.1	73.02	5	72.98	72.90	-1.9	3,720	-0.05%
2023/06/02	0.4	72.99	2	72.93	73.10	-1.6	3,726	-0.04%
2023/06/01	2.9	72.24	0	0.00	72.20	2.9	3,757	0.08%
2023/05/31	1.7	72.54	0.2	72.70	72.80	1.5	3,741	0.04%
2023/05/30	1.9	73.06	7	73.11	73.20	-5.1	3,717	-0.14%
2023/05/29	4.4	73.21	0	0.00	73.05	4.4	3,725	0.12%
2023/05/26	6.6	72.14	16.5	72.56	72.70	-9.8	3,649	-0.27%
2023/05/25	0.1	70.88	1.2	70.96	71.05	-1.1	3,516	-0.03%
2023/05/24	3.6	70.05	0	0.00	70.30	3.6	3,528	0.10%
2023/05/23	2.1	70.48	1	70.40	70.65	1.1	3,507	0.03%
2023/05/22	1.9	70.67	0	0.00	70.65	1.9	3,491	0.06%
2023/05/19	2.4	70.60	2	70.85	70.70	0.4	3,497	0.01%
2023/05/18	2.3	70.43	3	70.53	70.55	-0.7	3,425	-0.02%
2023/05/17	0	0.00	20.8	69.32	69.65	-20.8	3,412	-0.61%
2023/05/16	0.4	68.48	1.3	68.63	68.60	-0.9	3,375	-0.03%
2023/05/15	2.7	67.83	18	67.80	67.80	-15.3	3,368	-0.45%
2023/05/12	5.9	67.73	0	0.00	67.80	5.9	3,338	0.18%
2023/05/11	22.9	68.04	0	0.00	68.00	22.9	3,326	0.69%
2023/05/10	4.5	68.44	0	0.00	68.30	4.5	3,339	0.13%
2023/05/09	0.3	68.60	5	68.55	68.80	-4.7	3,342	-0.14%
2023/05/08	4.5	68.62	5	68.70	68.60	-0.5	3,399	-0.01%
2023/05/05	0.8	68.17	0	0.00	68.20	0.8	3,389	0.02%
2023/05/04	3.3	67.95	0	0.00	67.95	3.3	3,430	0.10%
2023/05/03	10	67.78	0	0.00	67.85	10	3,437	0.29%
2023/05/02	5.5	68.06	0	0.00	68.05	5.5	3,457	0.16%
2023/04/28	5.6	67.82	0	0.00	67.95	5.6	3,540	0.16%
2023/04/27	7.3	67.21	0	67.00	67.20	7.3	3,534	0.21%
2023/04/26	19.5	67.08	0.1	67.25	67.05	19.5	3,540	0.55%
2023/04/25	34.6	67.90	0	68.45	67.60	34.6	3,473	1.00%
2023/04/24	12.8	68.45	0	0.00	68.45	12.8	3,350	0.38%
2023/04/21	6	68.85	0	0.00	68.70	6	3,319	0.18%
2023/04/20	1.9	68.82	1	68.75	68.90	0.9	3,335	0.03%
2023/04/19	13.7	69.09	0	0.00	69.00	13.7	3,348	0.41%
2023/04/18	4	69.55	0	0.00	69.50	4	3,334	0.12%
2023/04/17	6.1	69.58	0	0.00	69.75	6.1	3,324	0.18%
2023/04/14	0.3	69.67	10	69.85	69.85	-9.7	3,299	-0.29%
2023/04/13	6.2	69.44	0	0.00	69.20	6.2	3,314	0.19%
2023/04/12	5.2	69.82	0	0.00	69.80	5.2	3,281	0.16%
2023/04/11	1.7	69.97	6.1	69.85	69.95	-4.4	3,304	-0.13%
2023/04/10	1.4	70.07	0	0.00	70.05	1.4	3,330	0.04%
2023/04/07	2.1	70.12	1.5	70.10	69.95	0.6	3,319	0.02%
2023/04/06	4.8	69.89	0	0.00	70.05	4.8	3,332	0.14%
2023/03/31	6	70.42	3	70.33	70.25	3	3,273	0.09%
2023/03/30	1.2	69.89	4	70.15	70.05	-2.8	3,239	-0.09%
2023/03/29	0.4	69.80	1	69.75	69.80	-0.6	3,215	-0.02%
2023/03/28	6.5	69.61	1	69.55	69.60	5.5	3,248	0.17%
2023/03/27	4.2	70.33	0	0.00	70.20	4.2	3,237	0.13%
2023/03/24	10.6	70.35	0.1	70.35	70.65	10.5	3,256	0.32%
2023/03/23	2.5	70.27	3.8	70.08	70.25	-1.3	3,220	-0.04%
2023/03/22	0	0.00	7.6	69.62	69.80	-7.6	3,175	-0.24%
2023/03/21	3	68.53	1.2	68.46	68.50	1.8	3,156	0.06%
2023/03/20	1.9	68.30	2	68.45	68.20	-0.1	3,160	0.00%
2023/03/17	1.2	68.52	3.3	68.45	68.55	-2.1	3,140	-0.07%
2023/03/16	9.5	67.70	19.5	67.61	67.65	-10	3,154	-0.32%
2023/03/15	4	68.31	0	0.00	68.00	4	3,085	0.13%
2023/03/14	15.7	67.95	7	68.19	68.00	8.6	3,122	0.28%
2023/03/13	5.1	68.53	1.1	68.60	68.75	4.1	3,099	0.13%
2023/03/10	15.6	68.61	0	0.00	68.55	15.6	3,034	0.52%
2023/03/09	0.3	69.66	0.3	69.77	69.55	0	3,017	0.00%
2023/03/08	6.7	69.55	0	0.00	69.65	6.7	3,018	0.22%
2023/03/07	4.6	70.00	6.1	70.03	70.10	-1.5	3,003	-0.05%
2023/03/06	0.5	69.63	6.1	69.53	69.75	-5.6	3,002	-0.19%
2023/03/03	3.4	69.10	0.2	69.15	69.00	3.2	2,970	0.11%
2023/03/02	5.7	68.74	0	0.00	68.85	5.7	2,980	0.19%
2023/03/01	4.6	68.31	1.3	68.27	69.05	3.3	2,974	0.11%
2023/02/24	1.9	68.89	0.3	69.15	68.70	1.6	2,909	0.06%
2023/02/23	0.2	68.74	6.3	69.06	69.05	-6.1	2,897	-0.21%
2023/02/22	10.3	67.97	0	67.95	68.05	10.3	2,916	0.35%
2023/02/21	6	68.73	1	68.70	68.75	5	2,905	0.17%
2023/02/20	1.6	68.89	0.8	68.88	68.85	0.8	2,996	0.03%
2023/02/17	8.4	68.73	0.3	68.90	68.70	8.1	3,089	0.26%
2023/02/16	5.2	69.60	3	69.53	69.60	2.2	3,106	0.07%
2023/02/15	17.9	69.04	5.3	68.94	68.85	12.6	3,155	0.40%
2023/02/14	1.1	70.11	6.4	70.26	70.25	-5.3	3,115	-0.17%
2023/02/13	0.2	69.69	0	0.00	69.85	0.2	3,140	0.01%
2023/02/10	0.5	69.92	0.1	69.94	70.00	0.4	3,138	0.01%
2023/02/09	2.2	69.79	0	0.00	69.90	2.2	3,173	0.07%
2023/02/08	1.3	69.51	4.5	69.68	69.85	-3.2	3,174	-0.10%
2023/02/07	4.8	68.81	0	0.00	68.85	4.8	3,184	0.15%
2023/02/06	7.8	69.09	0	0.00	69.00	7.8	3,170	0.25%
2023/02/03	5.1	69.78	1	69.75	69.95	4.1	3,122	0.13%
2023/02/02	6.1	69.76	10	69.72	69.95	-3.9	3,097	-0.13%
2023/02/01	7.8	68.78	17	68.86	68.95	-9.2	3,090	-0.30%
2023/01/31	5.1	68.90	21	69.25	68.60	-15.9	3,089	-0.52%
2023/01/30	8.4	69.53	22.9	69.70	69.75	-14.6	3,086	-0.47%
2023/01/17	3	66.75	8.1	66.73	66.75	-5.2	3,045	-0.17%
2023/01/16	2.6	66.84	11.1	66.98	66.85	-8.5	3,061	-0.28%
2023/01/13	0	66.30	13.3	66.39	66.30	-13.2	3,012	-0.44%
2023/01/12	2.3	65.72	0.4	65.60	65.55	1.9	2,993	0.06%
2023/01/11	5.2	65.59	1	65.65	65.60	4.2	3,033	0.14%
2023/01/10	3	65.57	76.8	65.70	65.75	-73.8	3,054	-2.41%
2023/01/09	1	64.85	12.4	64.94	65.25	-11.4	3,080	-0.37%
2023/01/06	6.4	63.24	2	63.08	63.20	4.4	3,076	0.14%
2023/01/05	4.7	62.77	0	0.00	62.80	4.7	3,104	0.15%
2023/01/04	1.8	62.49	2.3	62.58	62.35	-0.5	3,157	-0.02%
2023/01/03	6.4	61.74	0.5	62.60	62.60	5.9	3,294	0.18%
2022/12/30	0.5	62.35	0	0.00	62.10	0.5	3,293	0.02%
2022/12/29	3	61.69	0.7	61.75	61.85	2.3	3,330	0.07%
2022/12/28	13.8	62.18	0	0.00	62.10	13.8	3,340	0.41%
2022/12/27	1.2	63.34	2	63.25	63.10	-0.8	3,331	-0.02%
2022/12/26	0.4	62.95	0.6	63.10	62.95	-0.2	3,387	0.00%
2022/12/23	3.5	62.80	0	0.00	62.80	3.5	3,424	0.10%
2022/12/22	0.1	63.75	9	63.74	63.70	-8.9	3,454	-0.26%
2022/12/21	3.4	62.70	0	0.00	62.65	3.4	3,547	0.10%
2022/12/20	5.4	63.01	3	62.60	62.50	2.4	3,585	0.07%
2022/12/19	3.3	63.73	0	0.00	63.60	3.3	3,684	0.09%
2022/12/16	22.5	63.88	1	63.65	63.90	21.5	3,747	0.57%
2022/12/15	1.3	64.74	0	0.00	65.05	1.3	3,757	0.03%
2022/12/14	1	64.90	1	65.00	65.00	0	3,774	0.00%
2022/12/13	1.1	64.48	4	64.15	64.15	-2.9	3,779	-0.08%
2022/12/12	1.8	64.34	0	0.00	64.50	1.8	3,794	0.05%
2022/12/09	0.2	64.80	0	0.00	64.95	0.2	3,839	0.00%
2022/12/08	8.7	63.99	5.1	64.00	64.00	3.6	3,845	0.09%
2022/12/07	6	64.83	2	65.10	64.75	4	3,849	0.10%
2022/12/06	9.2	65.45	1.2	65.36	65.20	8	3,847	0.21%
2022/12/05	3	66.62	0	0.00	66.25	3	3,812	0.08%
2022/12/02	3.3	66.41	0	0.00	66.30	3.3	3,818	0.09%
2022/12/01	6.2	67.21	1.1	66.71	66.75	5.2	3,880	0.13%
2022/11/30	2.3	65.66	1.3	65.43	65.75	0.9	3,875	0.02%
2022/11/28	9	64.63	5	64.67	64.70	4	3,928	0.10%
2022/11/25	3.1	65.90	4	65.89	65.80	-0.9	3,965	-0.02%
2022/11/24	3.3	65.74	0.1	65.65	65.90	3.1	3,958	0.08%
2022/11/23	10.3	65.33	12	65.40	65.30	-1.7	3,982	-0.04%
2022/11/22	3	64.83	3	64.40	64.85	0	4,055	0.00%
2022/11/21	1.4	64.50	2	64.35	64.25	-0.6	4,085	-0.02%
2022/11/18	2.4	64.93	0.5	64.90	64.55	1.9	4,079	0.05%
2022/11/17	5.4	64.56	8.1	64.50	64.70	-2.7	4,070	-0.07%
2022/11/16	5.5	65.11	1	65.15	64.70	4.5	4,079	0.11%
2022/11/15	3.6	65.56	11.1	65.28	65.80	-7.5	4,013	-0.19%
2022/11/14	3.4	63.39	8	63.08	63.25	-4.7	3,911	-0.12%
2022/11/11	0.4	62.19	14.4	62.49	62.55	-14	3,880	-0.36%
2022/11/10	4.1	59.41	0	0.00	59.45	4.1	3,801	0.11%
2022/11/09	4.5	60.02	15.8	59.92	60.00	-11.3	3,810	-0.30%
2022/11/08	6.3	58.47	1	58.45	58.50	5.3	3,790	0.14%
2022/11/07	3.4	57.89	1.1	57.68	57.85	2.3	3,781	0.06%
2022/11/04	2.3	56.23	0	56.30	56.90	2.3	3,750	0.06%
2022/11/03	3	56.71	0	0.00	56.80	3	3,752	0.08%
2022/11/02	3.3	57.34	0.3	57.35	57.50	3	3,746	0.08%
2022/11/01	4.1	57.14	2.4	57.43	57.25	1.7	3,775	0.05%
2022/10/31	2.6	56.62	6.1	56.73	56.95	-3.5	3,768	-0.09%
2022/10/28	6.3	56.22	2	55.98	56.20	4.3	3,764	0.11%
2022/10/27	0.1	56.99	2	57.00	56.90	-1.9	3,739	-0.05%
2022/10/26	1.3	56.22	0	0.00	56.15	1.3	3,781	0.04%
2022/10/25	26.4	55.69	0	0.00	55.50	26.4	3,746	0.70%
2022/10/24	6.5	57.52	0	0.00	56.75	6.5	3,686	0.18%
2022/10/21	1.6	56.87	4.1	57.20	56.75	-2.5	3,665	-0.07%
2022/10/20	9.2	56.26	3	56.58	57.10	6.2	3,654	0.17%
2022/10/19	3.5	57.66	6	57.36	57.25	-2.6	3,646	-0.07%
2022/10/18	2.4	57.80	1	57.60	58.00	1.4	3,610	0.04%
2022/10/17	5.7	57.14	0	0.00	57.30	5.7	3,593	0.16%
2022/10/14	1	58.35	2.1	58.66	58.45	-1.1	3,525	-0.03%
2022/10/13	12.3	57.09	0	0.00	56.85	12.3	3,495	0.35%
2022/10/12	9	57.47	1	57.65	57.55	8	3,454	0.23%
2022/10/11	35.2	58.25	1	58.40	57.90	34.2	3,459	0.99%
2022/10/07	4.9	61.28	0	0.00	60.95	4.9	3,337	0.15%
2022/10/06	1.9	62.03	2	62.00	62.00	-0.1	3,349	0.00%
2022/10/05	6.6	61.56	1	61.60	61.55	5.6	3,353	0.17%
2022/10/04	5	60.01	2	59.85	60.05	3	3,337	0.09%
2022/10/03	14.3	58.86	0	0.00	58.70	14.3	3,315	0.43%
2022/09/30	17.5	59.34	1	59.30	59.35	16.5	3,279	0.50%
2022/09/29	9	60.32	0	0.00	60.20	9	3,238	0.28%
2022/09/28	21.6	60.70	0	0.00	60.40	21.6	3,248	0.67%
2022/09/27	5.5	61.76	0.3	61.80	61.70	5.2	3,231	0.16%
2022/09/26	25.7	61.87	0.2	62.05	61.80	25.5	3,269	0.78%
2022/09/23	22.1	63.18	0	0.00	63.00	22.1	3,257	0.68%
2022/09/22	30	63.38	0	0.00	63.70	30	3,247	0.92%
2022/09/21	3.2	64.59	3	64.45	64.50	0.2	3,192	0.01%
2022/09/20	4.6	64.87	0	0.00	65.00	4.6	3,174	0.15%
2022/09/19	7	64.57	0	0.00	64.45	7	3,196	0.22%
2022/09/16	3.8	64.84	0	0.00	64.85	3.8	3,169	0.12%
2022/09/15	4.6	65.55	0	0.00	65.50	4.6	3,179	0.14%
2022/09/14	10.1	65.38	0	0.00	65.40	10.1	3,203	0.32%
2022/09/13	1.2	66.73	0	0.00	66.70	1.2	3,182	0.04%
2022/09/12	0.6	66.26	0.4	66.54	66.35	0.1	3,232	0.00%
2022/09/08	1.9	64.92	0	0.00	65.00	1.9	3,277	0.06%
2022/09/07	17.4	64.79	0	0.00	64.65	17.4	3,298	0.53%
2022/09/06	3.5	66.15	0	0.00	66.10	3.5	3,243	0.11%
2022/09/05	5.3	65.69	4	65.55	65.70	1.3	3,235	0.04%
2022/09/02	7	65.92	0	0.00	65.70	7	3,244	0.22%
2022/09/01	16.4	66.36	0	0.00	66.30	16.4	3,187	0.51%
2022/08/31	3	67.27	0	0.00	67.70	3	3,089	0.10%
2022/08/30	3.6	67.08	0	0.00	67.25	3.6	3,072	0.12%
2022/08/29	12.7	67.09	0.3	67.50	67.25	12.4	3,031	0.41%
2022/08/26	1	69.00	0	0.00	68.85	1	2,969	0.03%
2022/08/25	1.6	68.45	0	0.00	68.50	1.6	2,939	0.05%
2022/08/24	3.5	67.96	1	67.80	67.90	2.5	2,962	0.09%
2022/08/23	4.6	68.17	3	68.15	68.10	1.6	2,954	0.05%
2022/08/22	8.1	69.08	0	0.00	68.95	8.1	2,925	0.28%
2022/08/19	7.2	70.03	1	70.05	69.95	6.2	2,892	0.21%
2022/08/18	2.1	69.95	0.1	70.00	69.80	2	2,916	0.07%
2022/08/16	1.3	70.35	0	0.00	70.25	1.3	2,887	0.04%
2022/08/15	3.6	69.96	0.2	70.25	70.20	3.4	2,858	0.12%
2022/08/12	2.8	69.56	1	69.40	69.55	1.8	2,830	0.06%
2022/08/11	0.7	69.11	1	69.10	69.05	-0.3	2,840	-0.01%
2022/08/10	12.3	67.85	0	0.00	67.80	12.3	2,833	0.43%
2022/08/09	2.7	68.08	1.4	68.01	68.45	1.3	2,825	0.05%
2022/08/08	3.5	68.52	0	0.00	68.60	3.5	2,835	0.12%
2022/08/05	2.2	68.69	11	68.04	68.75	-8.8	2,812	-0.31%
2022/08/04	3.2	66.68	1	66.75	67.10	2.2	2,861	0.08%
2022/08/03	1.2	66.75	0	0.00	66.90	1.2	2,854	0.04%
2022/08/02	5.7	66.51	0	0.00	66.60	5.7	2,905	0.19%
2022/08/01	4.6	67.50	0.9	67.60	67.70	3.7	2,896	0.13%
2022/07/29	2.4	67.99	3	68.00	67.90	-0.6	2,947	-0.02%
2022/07/28	0.6	67.58	1.1	67.32	67.30	-0.5	2,940	-0.02%
2022/07/27	0.1	66.50	2	66.55	67.10	-1.9	2,941	-0.06%
2022/07/26	5.8	66.58	0	0.00	66.55	5.8	2,968	0.19%
2022/07/25	2.6	67.04	0	0.00	67.20	2.6	3,003	0.09%
2022/07/22	1.7	67.14	0	0.00	67.25	1.7	3,025	0.06%
2022/07/21	1.2	66.70	0	0.00	66.95	1.2	3,113	0.04%
2022/07/20	2.3	66.62	2.1	66.63	66.00	0.3	3,162	0.01%
2022/07/19	1.2	65.57	0	0.00	65.80	1.2	3,243	0.04%
2022/07/18	1.3	65.67	1	65.80	65.75	0.3	3,249	0.01%
2022/07/15	4.2	66.64	3	66.52	66.80	1.2	3,183	0.04%
2022/07/14	3.7	65.21	0	0.00	65.80	3.7	3,147	0.12%
2022/07/13	8.8	65.55	2	65.30	65.60	6.8	3,109	0.22%
2022/07/12	6.4	63.62	0	0.00	63.50	6.4	3,129	0.20%
2022/07/11	5.9	65.19	0	0.00	65.05	5.9	3,149	0.19%
2022/07/08	7.3	65.52	3.6	65.61	65.55	3.7	3,142	0.12%
2022/07/07	1.2	64.57	3	65.00	64.85	-1.8	3,130	-0.06%
2022/07/06	3.4	63.23	8	63.07	63.10	-4.6	3,157	-0.14%
2022/07/05	7.5	64.00	0.3	64.90	64.15	7.3	3,150	0.23%
2022/07/04	7.2	63.89	2	63.80	63.65	5.2	3,094	0.17%
2022/07/01	20.5	65.13	0	0.00	64.45	20.5	3,066	0.67%
2022/06/30	8.3	67.06	1	66.90	66.75	7.3	2,984	0.25%
2022/06/29	1.1	68.63	2	68.40	68.30	-1	2,922	-0.03%
2022/06/28	1.9	68.92	0	0.00	69.00	1.9	2,905	0.07%
2022/06/27	3.3	69.51	3	69.87	69.50	0.2	2,914	0.01%
2022/06/24	3.1	68.28	3	67.98	68.00	0.1	2,880	0.00%
2022/06/23	14	67.92	0.5	68.09	67.80	13.4	2,927	0.46%
2022/06/22	5	69.03	0	0.00	68.80	5	2,864	0.17%
2022/06/21	3	70.03	5.2	70.09	70.25	-2.2	2,825	-0.08%
2022/06/20	10.3	69.15	0.5	69.55	69.00	9.8	2,837	0.35%
2022/06/17	19.7	69.67	1	69.65	69.80	18.7	2,790	0.67%
2022/06/16	1.8	71.27	1.3	71.96	70.60	0.5	2,751	0.02%
2022/06/15	2.8	70.88	0	70.90	70.80	2.8	2,714	0.10%
2022/06/14	6	70.70	2.4	70.85	71.25	3.6	2,732	0.13%
2022/06/13	8.9	71.41	0	0.00	71.35	8.9	2,788	0.32%
2022/06/10	3.3	73.30	0	0.00	73.35	3.3	2,850	0.12%
2022/06/08	1.2	74.23	1	74.30	74.20	0.2	2,930	0.01%
2022/06/07	0.8	73.45	1	73.50	73.35	-0.2	2,968	-0.01%
2022/06/06	1.4	73.84	1.1	74.32	74.20	0.3	3,022	0.01%
2022/06/02	2.5	73.77	2.1	73.75	73.70	0.4	3,220	0.01%
2022/06/01	2.6	74.59	6.2	74.53	74.40	-3.6	3,415	-0.11%
2022/05/31	2	74.18	1	73.70	74.50	1	3,457	0.03%
2022/05/30	6.3	73.40	0	0.00	73.95	6.3	3,452	0.18%
2022/05/27	3	72.30	1	71.70	72.30	2	3,459	0.06%
2022/05/26	4.9	71.06	0	0.00	70.75	4.9	3,510	0.14%
2022/05/25	1.7	71.43	0	0.00	71.60	1.7	3,561	0.05%
2022/05/24	0.4	71.62	0	0.00	71.10	0.4	3,712	0.01%
2022/05/23	1.8	72.24	1	72.25	72.00	0.8	3,722	0.02%
2022/05/20	1.1	71.90	0	0.00	71.85	1.1	3,796	0.03%
2022/05/19	2.7	70.93	0	0.00	71.10	2.7	3,800	0.07%
2022/05/18	1.3	72.29	0.2	72.56	72.35	1.1	3,774	0.03%
2022/05/17	1.2	71.61	1	71.40	71.55	0.2	3,764	0.01%
2022/05/16	0.1	71.20	0.1	71.55	70.80	0.1	3,783	0.00%
2022/05/13	1.2	70.24	2.7	70.30	70.50	-1.5	3,764	-0.04%
2022/05/12	14.4	70.35	3	70.45	69.80	11.4	3,782	0.30%
2022/05/11	1	71.66	0.2	71.70	71.50	0.8	3,715	0.02%
2022/05/10	11.1	70.96	1.8	70.65	71.50	9.3	3,706	0.25%
2022/05/09	11.6	71.85	2.2	71.82	71.70	9.4	3,651	0.26%
2022/05/06	5.4	72.82	0	0.00	73.00	5.4	3,628	0.15%
2022/05/05	1.3	74.63	0	0.00	74.40	1.3	3,634	0.04%
2022/05/04	0.5	73.76	0.2	73.95	73.65	0.3	3,755	0.01%
2022/05/03	6.8	73.77	1	74.15	73.50	5.8	3,798	0.15%
2022/04/29	2.9	74.22	2	74.25	74.25	0.9	3,792	0.02%
2022/04/28	1.8	73.02	4	73.25	73.25	-2.2	3,778	-0.06%
2022/04/27	25.2	72.93	0	0.00	72.80	25.2	3,756	0.67%
2022/04/26	3.9	74.46	0.1	74.55	74.40	3.8	3,690	0.10%
2022/04/25	18.2	74.50	0.1	74.80	74.45	18.1	3,671	0.49%
2022/04/22	3.9	75.56	0	0.00	75.95	3.9	3,609	0.11%
2022/04/21	1.1	76.54	0	0.00	76.35	1.1	3,634	0.03%
2022/04/20	0.9	76.09	0	0.00	76.35	0.9	3,648	0.02%
2022/04/19	1.2	76.20	0	0.00	76.00	1.2	3,652	0.03%
2022/04/18	9	75.78	0	0.00	75.65	9	3,695	0.24%
2022/04/15	3.2	76.37	0	0.00	76.15	3.2	3,636	0.09%
2022/04/14	8	77.57	0	0.00	77.50	8	3,634	0.22%
2022/04/13	1.6	77.54	2	76.90	77.70	-0.4	3,687	-0.01%
2022/04/12	3.9	76.34	0	0.00	76.30	3.9	3,908	0.10%
2022/04/11	8.5	76.42	0.3	76.60	76.35	8.3	3,891	0.21%
2022/04/08	3.5	77.25	0	0.00	77.35	3.5	3,851	0.09%
2022/04/07	9.5	77.66	0	0.00	77.30	9.5	3,839	0.25%
2022/04/06	4.3	78.02	0	0.00	78.55	4.3	3,802	0.11%
2022/04/01	7.5	78.83	0	0.00	78.95	7.5	3,778	0.20%
2022/03/31	4.1	79.66	2	79.55	79.60	2.1	3,797	0.05%
2022/03/30	0	79.75	1	79.70	79.75	-1	3,819	-0.03%
2022/03/29	1.2	79.00	1	78.85	78.85	0.2	3,817	0.01%
2022/03/28	3.6	78.31	0	0.00	78.75	3.6	3,818	0.09%
2022/03/25	2.5	79.55	1	79.50	79.65	1.5	3,768	0.04%
2022/03/24	0.3	79.41	3	79.13	79.45	-2.7	3,774	-0.07%
2022/03/23	1	79.50	5.7	79.67	79.55	-4.7	3,778	-0.12%
2022/03/22	1	78.75	1	78.70	78.70	0	3,775	0.00%
2022/03/21	2.4	79.02	0	0.00	78.80	2.4	3,766	0.06%
2022/03/18	0.4	78.34	0	0.00	78.30	0.4	3,760	0.01%
2022/03/17	1	78.60	1.8	78.43	78.60	-0.8	3,754	-0.02%
2022/03/16	2.2	75.83	1.5	75.79	76.10	0.8	3,714	0.02%
2022/03/15	13.2	75.91	1	75.80	75.85	12.2	3,636	0.34%
2022/03/14	2.5	77.47	0	0.00	77.30	2.5	3,552	0.07%
2022/03/11	3	77.53	0	0.00	77.55	3	3,512	0.09%
2022/03/10	7.6	78.45	0	0.00	78.50	7.6	3,500	0.22%
2022/03/09	8.9	76.54	0	0.00	76.30	8.9	3,460	0.26%
2022/03/08	26.3	76.23	0	0.00	75.90	26.3	3,409	0.77%
2022/03/07	36.8	78.04	1	78.50	78.45	35.8	3,193	1.12%
2022/03/04	14.7	79.76	0	79.95	79.70	14.7	3,036	0.48%
2022/03/03	2.4	80.74	0	0.00	80.55	2.4	3,008	0.08%
2022/03/02	2.3	80.37	0	0.00	80.45	2.3	3,082	0.08%
2022/03/01	0.2	81.07	0.3	80.95	80.80	-0.1	3,062	0.00%
2022/02/25	19.7	79.97	0	0.00	79.85	19.7	3,010	0.65%
2022/02/24	21.8	80.40	0.5	80.45	79.90	21.3	2,939	0.72%
2022/02/23	3.3	81.76	0	0.00	81.85	3.3	2,786	0.12%
2022/02/22	11.8	81.58	0	0.00	81.75	11.8	2,784	0.42%
2022/02/21	1.3	82.75	0.1	82.95	82.80	1.2	2,703	0.04%
2022/02/18	0	82.60	0.9	82.85	82.95	-0.8	2,707	-0.03%
2022/02/17	1.2	83.06	0.1	83.45	83.25	1	2,734	0.04%
2022/02/16	1	83.05	4.1	83.17	83.30	-3.1	2,732	-0.11%
2022/02/15	10.6	82.12	6	82.24	82.00	4.6	2,715	0.17%
2022/02/14	11.3	82.26	0	0.00	82.30	11.3	2,706	0.42%
2022/02/11	3.4	83.49	2	83.40	83.45	1.4	2,687	0.05%
2022/02/10	3.3	83.29	2.1	83.27	83.60	1.2	2,711	0.04%
2022/02/09	4.7	82.37	4.2	82.60	82.55	0.5	2,726	0.02%
2022/02/08	6.1	82.29	6	82.43	82.20	0.1	2,726	0.00%
2022/02/07	9.1	81.65	0	0.00	81.95	9.1	2,702	0.34%
2022/01/26	15.2	81.51	0	0.00	81.40	15.2	2,623	0.58%
2022/01/25	4.6	81.57	0	0.00	81.65	4.6	2,493	0.19%
2022/01/24	2.5	81.95	0	82.25	82.90	2.5	2,426	0.10%
2022/01/21	11.8	82.11	0	0.00	82.00	11.8	2,402	0.49%
2022/01/20	0.4	83.77	0	0.00	83.75	0.4	2,343	0.02%
2022/01/19	1.4	83.56	1	83.40	83.45	0.4	2,324	0.02%
2022/01/18	0.5	84.98	0	0.00	84.45	0.5	2,307	0.02%
2022/01/17	2	85.44	1	85.45	85.45	1	2,278	0.04%
2022/01/14	0.4	84.26	1	84.40	84.60	-0.6	2,237	-0.03%
2022/01/13	4	84.37	0.2	84.60	84.60	3.8	2,194	0.18%
2022/01/12	0.4	83.87	0	0.00	84.20	0.4	2,175	0.02%
2022/01/11	0.2	82.77	0	0.00	83.30	0.2	2,156	0.01%
2022/01/10	3	82.64	0	0.00	82.90	3	2,118	0.14%
2022/01/07	1.2	83.02	9	83.65	82.70	-7.8	2,119	-0.37%
2022/01/06	4.2	83.34	0	0.00	83.45	4.2	2,068	0.20%
2022/01/05	1.2	84.22	2.7	84.43	84.50	-1.5	2,017	-0.07%
2022/01/04	2.1	83.86	0	0.00	84.10	2.1	1,796	0.12%
2022/01/03	1.4	82.33	6.3	82.25	82.35	-5	1,767	-0.28%
2021/12/30	2.1	81.82	1	81.80	81.85	1.1	1,754	0.06%
2021/12/29	1.2	81.98	1	81.95	82.00	0.2	1,793	0.01%
2021/12/28	0	0.00	1	81.50	81.70	-1	1,835	-0.05%
2021/12/27	0	0.00	12.9	81.12	81.05	-12.9	1,867	-0.69%
2021/12/24	0.1	80.55	5	80.67	80.45	-4.9	1,902	-0.26%
2021/12/23	0.1	80.30	2.3	80.38	80.40	-2.2	1,900	-0.11%
2021/12/21	2	79.25	0	0.00	79.85	2	1,919	0.10%
2021/12/20	1.2	79.28	0	0.00	79.25	1.2	1,930	0.06%
2021/12/16	0.2	79.90	1	79.90	79.95	-0.8	1,927	-0.04%
2021/12/15	2	78.86	0	0.00	79.00	2	1,973	0.10%
2021/12/14	10.2	78.92	0	0.00	79.00	10.2	1,965	0.52%
2021/12/13	4.1	79.90	2	80.15	79.70	2.1	1,972	0.11%
2021/12/10	1	79.90	0	0.00	80.00	1	1,970	0.05%
2021/12/09	0.1	80.15	4	79.98	80.25	-3.9	1,966	-0.20%
2021/12/08	0.2	80.60	9	80.56	80.20	-8.8	1,958	-0.45%
2021/12/07	2.6	79.38	0	0.00	79.95	2.6	1,937	0.14%
2021/12/06	1.4	79.31	0	0.00	79.75	1.4	1,943	0.07%
2021/12/03	0.2	79.86	0	0.00	79.85	0.2	1,943	0.01%
2021/12/02	1.1	78.99	9.2	79.84	79.90	-8.2	1,944	-0.42%
2021/12/01	2	78.99	1	79.10	79.00	1	1,967	0.05%
2021/11/30	8.7	78.05	0	0.00	77.90	8.7	1,980	0.44%
2021/11/29	10.9	77.95	2	78.40	77.80	8.9	1,942	0.46%
2021/11/26	19.1	78.40	0	0.00	78.10	19.1	1,908	1.00%
2021/11/25	0.1	79.40	0	0.00	79.25	0.1	1,842	0.01%
2021/11/24	0.3	79.45	5.4	79.27	79.25	-5.2	1,887	-0.27%
2021/11/23	1.4	79.68	0	0.00	79.65	1.4	1,899	0.07%
2021/11/22	10.2	80.27	0	0.00	80.30	10.2	1,908	0.54%
2021/11/19	2.7	80.57	2.1	80.69	80.45	0.6	1,926	0.03%
2021/11/18	0.1	79.95	0	0.00	80.20	0.1	1,918	0.01%
2021/11/16	2.2	79.48	0	0.00	79.55	2.2	1,976	0.11%
2021/11/15	0	0.00	3.1	80.90	80.90	-3.1	2,018	-0.15%
2021/11/12	0.3	80.40	3	80.57	80.20	-2.7	2,038	-0.13%
2021/11/11	0.2	79.99	0	0.00	79.85	0.2	2,042	0.01%
2021/11/10	2	80.53	0.1	80.70	80.50	1.9	2,072	0.09%
2021/11/09	0	0.00	5.3	80.99	80.75	-5.3	2,079	-0.25%
2021/11/08	1.2	79.97	1	80.05	80.05	0.2	2,056	0.01%
2021/11/05	1	79.15	2	79.20	79.40	-1	2,049	-0.05%
2021/11/04	6.2	78.49	1	78.90	78.40	5.2	2,036	0.25%
2021/11/03	0.1	78.80	0.1	78.70	78.65	0	2,040	0.00%
2021/11/01	0.2	78.45	1	78.55	78.45	-0.8	2,053	-0.04%
2021/10/29	3.2	78.16	0	0.00	78.15	3.2	2,067	0.16%
2021/10/28	0.1	78.84	0	0.00	78.80	0.1	2,076	0.00%
2021/10/27	2.4	78.72	0	0.00	79.00	2.4	2,090	0.11%
2021/10/26	0.1	79.00	0.3	79.00	79.00	-0.2	2,091	-0.01%
2021/10/25	1.1	78.00	2.2	78.36	78.30	-1.1	2,072	-0.05%
2021/10/22	0	78.45	1	78.30	78.45	-1	2,110	-0.05%
2021/10/21	0.4	78.80	3.3	78.71	78.35	-2.9	2,132	-0.14%
2021/10/20	0.1	78.65	1	78.55	78.55	-0.9	2,151	-0.04%
2021/10/19	0.1	78.65	0	0.00	78.65	0.1	2,154	0.00%
2021/10/18	0.6	78.22	1.7	78.47	78.05	-1.1	2,151	-0.05%
2021/10/15	0.1	78.20	1.1	78.26	78.35	-1	2,155	-0.05%
2021/10/14	0.1	76.25	0	0.00	76.30	0.1	2,156	0.00%
2021/10/13	3.5	76.11	0	0.00	76.15	3.5	2,172	0.16%
2021/10/12	1.5	76.21	0	0.00	76.50	1.5	2,191	0.07%
2021/10/08	7.3	77.55	1	77.65	77.25	6.3	2,183	0.29%
2021/10/07	1.2	77.79	0.3	77.87	77.75	0.9	2,187	0.04%
2021/10/06	2.6	76.29	0.7	76.45	76.35	1.9	2,208	0.09%
2021/10/05	8.7	75.84	0	0.00	76.40	8.7	2,186	0.40%
2021/10/04	5.5	76.79	0	0.00	76.70	5.5	2,176	0.25%
2021/10/01	12.4	77.18	3.1	77.10	77.45	9.3	2,116	0.44%
2021/09/30	2.3	78.16	0	0.00	78.55	2.3	2,051	0.11%
2021/09/29	7	78.49	1	78.55	78.60	6	2,050	0.29%
2021/09/28	1.1	79.76	2.1	79.80	79.90	-1	2,023	-0.05%
2021/09/27	0.1	80.50	0.4	80.42	80.40	-0.3	2,021	-0.01%
2021/09/24	1.1	80.08	2	79.95	80.20	-0.9	2,008	-0.04%
2021/09/23	0.7	79.61	0	0.00	79.40	0.7	2,008	0.04%
2021/09/22	9.4	78.50	0	0.00	78.80	9.4	2,004	0.47%
2021/09/17	0.4	80.92	0	0.00	80.55	0.4	1,955	0.02%
2021/09/16	0	80.50	2	80.30	80.50	-2	1,970	-0.10%
2021/09/15	1.7	80.75	2	80.80	80.60	-0.3	1,944	-0.01%
2021/09/14	0	81.30	0	0.00	81.20	0	1,970	0.00%
2021/09/13	0.1	81.15	0.1	81.25	81.05	0	1,979	0.00%
2021/09/10	2	81.23	0.1	80.85	81.40	1.9	2,016	0.10%
2021/09/09	0.1	80.20	0	0.00	80.60	0.1	2,021	0.00%
2021/09/08	1.2	80.85	0.1	80.95	80.65	1.1	2,007	0.05%
2021/09/07	1	81.30	0.6	81.35	81.25	0.4	2,005	0.02%
2021/09/06	0.8	81.87	1.6	81.65	81.60	-0.9	2,001	-0.04%
2021/09/03	1	81.29	0	0.00	81.20	1	1,978	0.05%
2021/09/02	0.3	80.50	0.2	80.85	80.20	0.1	1,972	0.00%
2021/09/01	0	80.65	1	80.90	80.90	-1	1,975	-0.05%
2021/08/31	0.1	79.85	0	0.00	80.80	0.1	1,979	0.00%
2021/08/30	0	0.00	2	80.00	80.15	-2	1,985	-0.10%
2021/08/27	0	0.00	12	79.08	79.50	-12	1,940	-0.62%
2021/08/26	0	78.55	3	78.55	78.75	-3	1,926	-0.15%
2021/08/25	0	0.00	0.1	78.05	78.35	-0.1	1,900	-0.01%
2021/08/24	1.1	77.50	0	0.00	77.40	1.1	1,885	0.06%
2021/08/23	0.1	77.30	0	0.00	77.05	0.1	1,890	0.01%
2021/08/20	6.8	75.32	0.3	75.70	75.20	6.5	1,885	0.34%
2021/08/19	9.1	76.45	0	0.00	75.95	9.1	1,841	0.49%
2021/08/18	5.2	76.59	1	77.05	77.70	4.2	1,786	0.24%
2021/08/17	2.5	77.43	0	0.00	77.20	2.5	1,767	0.14%
2021/08/16	0.3	78.00	0	0.00	77.80	0.3	1,755	0.02%
2021/08/13	3.5	78.05	0	0.00	78.10	3.5	1,719	0.21%
2021/08/12	0.3	78.85	0	0.00	78.75	0.3	1,707	0.02%
2021/08/11	3.2	78.90	0	0.00	79.00	3.2	1,714	0.19%
2021/08/10	1.2	79.22	0	0.00	79.10	1.2	1,724	0.07%
2021/08/09	0	79.15	0	0.00	79.65	0	1,801	0.00%
2021/08/06	0	0.00	1	79.65	79.80	-1	1,821	-0.05%
2021/08/05	0.3	80.00	1.3	80.05	79.95	-1	1,886	-0.05%
2021/08/04	0	0.00	4.3	80.03	80.00	-4.3	1,981	-0.22%
2021/08/03	1.2	79.32	19	79.50	79.60	-17.8	2,026	-0.88%
2021/08/02	0	78.55	1.1	79.29	79.50	-1.1	2,018	-0.06%
2021/07/30	0.4	78.67	0	0.00	78.30	0.4	2,009	0.02%
2021/07/29	2.4	78.07	0	0.00	78.70	2.4	2,058	0.11%
2021/07/28	10.3	77.47	0	0.00	78.60	10.3	2,069	0.50%
2021/07/27	5.6	78.51	1	78.60	78.35	4.6	2,051	0.22%
2021/07/26	14.4	78.55	0	0.00	78.50	14.4	2,052	0.70%
2021/07/23	1	79.55	1	79.05	79.05	0	2,023	0.00%
2021/07/22	0.7	79.60	4	79.26	79.15	-3.3	2,024	-0.16%
2021/07/21	4	78.48	1	78.85	78.65	3	2,026	0.15%
2021/07/20	5.8	78.94	0	0.00	78.75	5.8	2,036	0.29%
2021/07/19	2.7	79.41	0	79.60	79.50	2.7	2,017	0.13%
2021/07/16	2.1	79.89	0	0.00	80.15	2.1	2,008	0.11%
2021/07/15	0.3	81.10	8	81.11	81.25	-7.8	1,984	-0.39%
2021/07/14	0	0.00	1.4	80.79	80.65	-1.4	1,972	-0.07%
2021/07/13	0.5	80.44	32.2	80.50	80.35	-31.8	1,966	-1.61%
2021/07/12	1	80.30	0	0.00	79.85	1	1,962	0.05%
2021/07/09	3.6	79.00	0.6	79.13	78.95	3	1,942	0.15%
2021/07/08	2.9	79.91	0	0.00	79.85	2.9	1,903	0.15%
2021/07/07	0.3	80.14	1	80.00	80.00	-0.7	1,910	-0.03%
2021/07/06	0.1	80.50	3.1	80.50	80.40	-3.1	1,916	-0.16%
2021/07/05	0.3	80.08	12	80.10	80.30	-11.7	1,896	-0.62%
2021/07/02	0.1	79.60	0	0.00	79.50	0.1	1,895	0.00%
2021/07/01	0.2	79.79	0	0.00	79.60	0.2	1,899	0.01%
2021/06/30	1	79.95	2.1	79.99	79.90	-1.1	1,935	-0.06%
2021/06/29	0	0.00	2.1	79.49	79.30	-2.1	1,934	-0.11%
2021/06/28	0.3	79.17	0	0.00	79.20	0.3	1,946	0.01%
2021/06/25	1	79.25	0.1	79.40	78.90	0.9	1,936	0.05%
2021/06/24	1.1	78.71	0.1	78.85	78.65	1	1,927	0.05%
2021/06/23	0	78.80	0	0.00	78.80	0	1,951	0.00%
2021/06/22	4.1	77.53	0	78.00	77.35	4.1	1,944	0.21%
2021/06/21	4.7	77.61	0	0.00	77.50	4.7	1,953	0.24%
2021/06/18	2.1	79.21	0	0.00	79.20	2.1	1,916	0.11%
2021/06/16	0.3	79.76	0	0.00	79.70	0.3	1,958	0.01%
2021/06/15	23.1	79.72	3.9	79.70	79.80	19.2	1,958	0.98%
2021/06/11	2.6	79.45	3.1	79.48	79.40	-0.5	1,966	-0.03%
2021/06/09	1	77.80	0	0.00	77.75	1	1,951	0.05%
2021/06/08	1	78.65	0	0.00	78.35	1	1,945	0.05%
2021/06/07	0.2	78.60	0	0.00	78.75	0.2	1,941	0.01%
2021/06/04	0.4	78.70	0	0.00	78.60	0.4	1,925	0.02%
2021/06/03	0.1	79.12	0.1	79.10	79.10	0	1,947	0.00%
2021/06/02	0.6	79.10	0.1	79.15	78.85	0.5	1,980	0.03%
2021/06/01	2	79.35	3.4	78.96	79.10	-1.4	2,010	-0.07%
2021/05/31	0.1	78.45	0.2	78.60	78.90	-0.1	2,063	0.00%
2021/05/28	0.6	77.40	0	77.90	78.05	0.6	2,064	0.03%
2021/05/27	2.2	76.79	0	0.00	77.00	2.2	2,085	0.11%
2021/05/26	0.1	77.50	1	77.60	77.55	-0.9	2,152	-0.04%
2021/05/25	0	0.00	1.3	77.08	77.50	-1.3	2,149	-0.06%
2021/05/24	0.1	76.00	0	0.00	76.05	0.1	2,163	0.00%
2021/05/21	3	75.82	0	0.00	76.05	3	2,180	0.14%
2021/05/20	0.1	75.22	0	0.00	75.20	0.1	2,200	0.00%
2021/05/19	2.4	75.73	1	75.20	75.40	1.4	2,214	0.06%
2021/05/18	1.7	75.15	17.1	75.90	75.95	-15.4	2,222	-0.69%
2021/05/17	9.8	72.56	1	72.65	72.55	8.8	2,252	0.39%
2021/05/14	15.9	74.10	1.6	73.93	74.10	14.3	2,192	0.65%
2021/05/13	8	73.39	1.1	72.76	73.10	6.9	2,178	0.32%
2021/05/12	8.9	74.68	2.7	74.38	75.80	6.2	2,113	0.29%
2021/05/11	6	77.45	3	77.17	77.10	3	2,041	0.15%
2021/05/10	3.6	79.43	0	0.00	79.45	3.6	2,010	0.18%
2021/05/07	0	0.00	4.1	79.90	80.10	-4.1	2,029	-0.20%
2021/05/06	7.4	78.46	2	78.60	78.80	5.4	2,053	0.26%
2021/05/05	4	78.59	0	0.00	78.05	4	2,030	0.20%
2021/05/04	12.9	78.77	1	78.75	78.80	11.9	2,065	0.58%
2021/05/03	3.1	79.66	3	79.55	79.35	0.1	2,067	0.00%
2021/04/29	1.5	80.96	1.1	81.04	80.75	0.4	2,071	0.02%
2021/04/28	3.4	80.49	1	80.55	80.55	2.5	2,095	0.12%
2021/04/27	4.9	80.77	1	80.85	80.90	3.9	2,119	0.18%
2021/04/26	2	81.04	0.3	80.84	81.00	1.7	2,139	0.08%
2021/04/23	0.2	79.20	0	0.00	79.80	0.2	2,141	0.01%
2021/04/22	0.6	79.55	0.2	79.31	79.05	0.4	2,169	0.02%
2021/04/21	10.4	79.41	0.4	79.70	79.30	10	2,187	0.46%
2021/04/20	0.2	79.95	1	79.80	80.15	-0.8	2,204	-0.04%
2021/04/19	7.3	80.00	2.2	79.84	80.00	5	2,226	0.23%
2021/04/16	0.2	79.81	0	0.00	80.00	0.2	2,253	0.01%
2021/04/15	0	0.00	10.2	79.65	80.00	-10.2	2,243	-0.45%
2021/04/14	11	78.39	0.1	79.00	79.20	10.9	2,245	0.48%
2021/04/13	3.9	79.30	0.2	79.33	78.80	3.8	2,261	0.17%
2021/04/12	3.5	78.97	0.6	79.60	78.80	2.9	2,273	0.13%
2021/04/09	1.2	79.40	0	0.00	79.15	1.2	2,271	0.05%
2021/04/08	1	79.40	0	0.00	79.40	1	2,275	0.04%
2021/04/07	1.1	78.97	1	79.00	79.10	0.1	2,270	0.01%
2021/04/06	1.8	79.06	2.2	79.13	79.00	-0.5	2,279	-0.02%
2021/04/01	3.1	77.91	9.2	77.83	77.90	-6	2,257	-0.27%
2021/03/31	0.1	77.50	0.5	77.65	77.35	-0.4	2,253	-0.02%
2021/03/30	0.7	77.85	0	0.00	77.95	0.7	2,246	0.03%
2021/03/29	0	0.00	0.1	77.60	77.70	-0.1	2,233	0.00%
2021/03/26	3	76.60	0.2	76.55	77.20	2.8	2,239	0.13%
2021/03/25	1.1	75.68	0	0.00	75.85	1.1	2,229	0.05%
2021/03/24	3.7	75.73	1	75.60	75.60	2.7	2,217	0.12%
2021/03/23	0	77.03	0.1	77.21	76.70	0	2,212	0.00%
2021/03/22	0	0.00	0.1	76.70	76.75	-0.1	2,232	0.00%
2021/03/19	1.3	76.36	0	0.00	76.35	1.3	2,238	0.06%
2021/03/18	0	78.00	0	0.00	77.45	0	2,217	0.00%
2021/03/17	2.3	77.53	0.4	77.65	77.20	1.9	2,212	0.09%
2021/03/16	1.1	77.84	0.3	77.93	77.90	0.8	2,231	0.03%
2021/03/15	0.1	77.73	2.1	77.55	77.50	-1.9	2,222	-0.09%
2021/03/12	0.1	77.70	0.3	77.87	77.60	-0.2	2,233	-0.01%
2021/03/11	3.8	77.21	1.4	77.29	77.30	2.4	2,255	0.11%
2021/03/10	1.6	75.76	0	0.00	75.75	1.6	2,254	0.07%
2021/03/09	1.4	75.72	0	0.00	75.50	1.4	2,268	0.06%
2021/03/08	6.5	76.27	1	75.95	75.65	5.5	2,253	0.24%
2021/03/05	5.7	75.67	0.6	75.50	75.70	5.1	2,219	0.23%
2021/03/04	4.6	76.48	0	0.00	76.40	4.6	2,213	0.21%
2021/03/03	1.2	76.69	2	76.70	78.00	-0.8	2,173	-0.04%
2021/03/02	6.7	77.31	0.1	77.50	76.75	6.6	2,185	0.30%
2021/02/26	15.6	77.74	0	0.00	77.45	15.6	2,173	0.72%
2021/02/25	2.1	78.98	0	0.00	79.10	2.1	2,122	0.10%
2021/02/24	5.4	78.69	0	0.00	78.30	5.4	2,123	0.26%
2021/02/23	2.9	79.43	0	0.00	79.60	2.9	2,116	0.14%
2021/02/22	3.5	80.26	0.3	80.20	79.90	3.2	2,111	0.15%
2021/02/19	3.4	79.74	0	0.00	79.95	3.4	2,099	0.16%
2021/02/18	4	80.89	5	80.50	80.70	-1.1	2,103	-0.05%
2021/02/17	2.5	80.50	1	81.00	80.80	1.5	2,113	0.07%
2021/02/05	1.4	77.74	1	77.51	77.60	0.4	2,073	0.02%
2021/02/04	2.2	76.82	2	76.55	76.85	0.2	2,059	0.01%
2021/02/03	2.4	77.40	0.2	77.60	77.40	2.2	2,062	0.11%
2021/02/02	1.7	76.86	0	0.00	77.35	1.7	2,060	0.08%
2021/02/01	1	74.46	1	73.60	75.20	0	2,053	0.00%
2021/01/29	4.1	74.59	1	74.65	73.55	3.1	2,043	0.15%
2021/01/28	4.8	74.94	0	0.00	74.90	4.8	2,032	0.23%
2021/01/27	0.4	76.75	0	0.00	76.50	0.4	2,004	0.02%
2021/01/26	5.5	77.81	4	76.68	76.55	1.5	1,994	0.08%
2021/01/25	2	78.00	0.6	78.25	78.30	1.4	1,959	0.07%
2021/01/22	3	79.75	0	0.00	79.20	3	1,950	0.15%
2021/01/21	2.1	80.49	1	78.85	80.20	1.1	1,938	0.06%
2021/01/20	1.1	78.00	1	78.35	77.85	0.1	1,920	0.01%
2021/01/19	4	76.83	2	76.98	77.50	2	1,899	0.11%
2021/01/18	2.3	75.26	2	75.58	75.65	0.3	1,888	0.01%
2021/01/15	2.5	76.25	2	75.93	75.55	0.5	1,866	0.02%
2021/01/14	0.3	75.79	0	0.00	75.30	0.3	1,846	0.02%
2021/01/13	2	75.98	1	75.45	76.00	1	1,825	0.05%
2021/01/12	1.1	74.21	1	74.35	74.45	0.1	1,817	0.00%
2021/01/11	4.5	73.87	4	73.74	74.35	0.5	1,809	0.03%
2021/01/08	2.2	73.63	0	0.00	74.10	2.2	1,797	0.12%
2021/01/07	1	72.25	0	0.00	72.40	1	1,792	0.06%
2021/01/06	3.1	71.01	0	0.00	70.80	3.1	1,790	0.17%
2021/01/05	1	70.00	0	0.00	70.25	1	1,773	0.06%
2021/01/04	1.8	69.83	1	68.85	70.00	0.8	1,777	0.04%
2020/12/30	0	67.80	0	0.00	68.30	0	1,807	0.00%
2020/12/29	1	67.50	3	67.35	67.40	-2	1,825	-0.11%
2020/12/28	1	67.25	0	0.00	67.45	1	1,829	0.05%
2020/12/24	0	0.00	1	66.65	66.65	-1	1,812	-0.06%
2020/12/23	0	0.00	9	66.14	66.40	-9	1,817	-0.50%
2020/12/22	0.6	66.99	0.7	66.92	66.20	-0.1	1,825	0.00%
2020/12/21	0	0.00	3	66.80	67.05	-3	1,827	-0.16%
2020/12/18	2.2	66.38	0	0.00	66.35	2.2	1,812	0.12%
2020/12/17	0.1	66.47	0	0.00	66.55	0.1	1,806	0.01%
2020/12/16	3	66.70	0	0.00	66.65	3	1,795	0.17%
2020/12/15	1.3	65.96	0	0.00	65.75	1.3	1,770	0.07%
2020/12/14	0.3	66.65	0	0.00	66.50	0.3	1,756	0.01%
2020/12/11	2.1	66.32	0	0.00	66.70	2.1	1,764	0.12%
2020/12/10	2.2	66.56	4	66.45	66.65	-1.9	1,739	-0.11%
2020/12/09	2.5	67.47	0	0.00	67.30	2.5	1,712	0.15%
2020/12/08	1	67.00	0	0.00	67.30	1	1,699	0.06%
2020/12/07	3	66.18	0	0.00	66.45	3	1,678	0.18%
2020/12/04	0.5	65.00	0	0.00	65.70	0.5	1,647	0.03%
2020/12/03	1.2	64.80	10.3	65.05	64.80	-9.1	1,630	-0.56%
2020/12/02	0.1	64.70	1	64.50	64.80	-0.9	1,613	-0.06%
2020/12/01	4.1	64.15	0	0.00	64.15	4.1	1,611	0.25%
2020/11/30	2	63.85	0	0.00	63.65	2	1,604	0.12%
2020/11/23	0.6	64.80	0	0.00	64.80	0.6	1,499	0.04%
2020/11/20	10.2	64.03	0	0.00	64.00	10.2	1,480	0.69%
2020/11/19	0	0.00	2	64.35	64.20	-2	1,458	-0.14%
2020/11/18	0	0.00	1	64.50	64.50	-1	1,437	-0.07%
2020/11/17	1	64.60	2	64.38	63.70	-1	1,428	-0.07%
2020/11/16	1.8	63.80	8	64.35	64.50	-6.2	1,428	-0.43%
2020/11/10	0.5	61.55	0	0.00	61.50	0.5	1,345	0.04%
2020/11/09	0	0.00	1.2	61.97	61.75	-1.2	1,329	-0.09%
2020/11/06	0	0.00	1	61.00	61.00	-1	1,312	-0.08%
2020/11/04	0	0.00	1	60.10	60.70	-1	1,272	-0.08%
2020/10/30	3	59.00	0	0.00	58.80	3	1,238	0.24%
2020/10/29	3.1	59.17	0	0.00	59.25	3.1	1,204	0.26%
2020/10/28	0.1	60.20	0	0.00	59.95	0.1	1,190	0.01%
2020/10/15	0	0.00	1	60.50	60.40	-1	1,183	-0.08%
2020/10/13	0	0.00	1	60.90	60.95	-1	1,163	-0.09%
2020/10/12	0	0.00	2	61.08	61.10	-2	1,154	-0.17%
2020/10/08	1	60.35	2	60.48	60.55	-1	1,141	-0.09%
2020/10/07	0	0.00	1	59.90	59.90	-1	1,116	-0.09%
2020/09/29	1	58.50	1	58.80	58.50	0	1,085	0.00%
2020/09/25	3	57.65	1	57.60	57.45	2	1,085	0.18%
2020/09/24	1	57.60	0	0.00	57.45	1	1,073	0.09%
2020/09/23	1	58.70	0	0.00	58.75	1	1,048	0.10%
2020/09/22	2	59.05	0	0.00	58.90	2	1,041	0.19%
2020/09/21	2	59.60	0	0.00	59.50	2	1,033	0.19%
2020/09/18	1	60.00	0	0.00	60.00	1	1,035	0.10%
2020/09/16	0.5	60.70	3	60.83	60.70	-2.5	1,027	-0.24%
2020/09/09	2	58.03	0	0.00	58.60	2	1,005	0.20%
2020/09/07	2	58.65	0	0.00	58.50	2	1,018	0.20%
2020/09/04	2	58.38	0	0.00	58.50	2	1,020	0.20%
2020/09/02	0.5	59.15	0	0.00	58.90	0.5	1,017	0.05%
2020/08/31	2	58.78	0	0.00	58.55	2	1,054	0.19%
2020/08/27	1	59.80	9	60.04	59.70	-8	1,078	-0.74%
2020/08/25	1	59.35	0	0.00	59.30	1	1,075	0.09%
2020/08/24	1	59.00	0	0.00	59.05	1	1,079	0.09%
2020/08/21	1	58.85	0	0.00	58.85	1	1,085	0.09%
2020/08/20	8	58.03	1	57.70	57.80	7	1,077	0.65%
2020/08/18	2.5	60.18	0	0.00	60.05	2.5	1,062	0.24%
2020/08/17	0	0.00	1	60.20	60.35	-1	1,080	-0.09%
2020/08/13	2	59.60	0	0.00	59.75	2	1,076	0.19%
2020/08/12	2	59.15	0	0.00	59.10	2	1,073	0.19%
2020/08/10	2	60.35	0	0.00	60.35	2	1,088	0.18%
2020/08/07	3.5	59.94	0	0.00	59.85	3.5	1,095	0.32%
2020/08/06	2	60.25	2	60.00	60.25	0	1,097	0.00%
2020/08/04	5	58.95	0	0.00	59.10	5	1,113	0.45%
2020/08/03	2	58.40	0	0.00	58.40	2	1,126	0.18%
2020/07/31	3	59.42	0.2	59.25	59.30	2.8	1,132	0.25%
2020/07/30	1.1	59.25	1	59.35	59.50	0.1	1,158	0.00%
2020/07/29	1	58.55	1	58.85	58.55	0	1,164	0.00%
2020/07/28	8	61.24	2	61.58	59.10	6	1,180	0.51%
2020/07/27	3	58.80	0	0.00	58.95	3	1,155	0.26%
2020/07/24	2	56.62	2	56.13	56.20	0	1,130	0.00%
2020/07/21	1	55.85	0	0.00	56.30	1	1,119	0.09%
2020/07/20	0	0.00	3	55.23	55.50	-3	1,111	-0.27%
2020/07/16	1	54.90	0	0.00	54.95	1	1,118	0.09%
2020/07/14	1	54.80	1	54.95	55.20	0	1,098	0.00%
2020/07/13	0.2	54.50	0	0.00	54.80	0.2	1,100	0.02%
2020/07/02	0	0.00	8	52.03	52.20	-8	1,059	-0.75%
2020/07/01	0	0.00	0.5	51.75	51.75	-0.5	1,083	-0.05%
2020/06/29	1	51.20	0	0.00	51.00	1	1,097	0.09%
2020/06/23	2	51.10	1	51.20	51.20	1	1,108	0.09%
2020/06/22	0.1	51.00	0	0.00	51.00	0.1	1,117	0.01%
2020/06/17	1	51.00	0	0.00	50.80	1	1,146	0.09%
2020/06/11	0	0.00	1	50.90	50.85	-1	1,161	-0.09%
2020/06/10	0	0.00	1	51.20	51.65	-1	1,166	-0.09%
2020/06/08	8	51.25	0	0.00	51.00	8	1,225	0.65%
2020/06/04	0	0.00	2	49.97	49.97	-2	1,226	-0.16%
2020/05/28	0	0.00	4	48.50	48.00	-4	1,226	-0.33%
2020/05/22	2	47.70	0	0.00	47.56	2	1,243	0.16%
2020/05/20	3	47.90	1	48.02	47.95	2	1,230	0.16%
2020/05/18	0	0.00	1	47.60	47.50	-1	1,231	-0.08%
2020/05/15	0	0.00	1	47.87	47.91	-1	1,225	-0.08%
2020/05/13	0	0.00	0	48.30	48.25	0	1,218	0.00%
2020/05/11	0	0.00	2	48.80	48.72	-2	1,200	-0.17%
2020/05/08	0	0.00	1	48.35	48.29	-1	1,185	-0.08%
2020/05/07	0	0.00	0.1	48.18	48.04	-0.1	1,177	-0.01%
2020/05/06	1	47.72	6	47.79	47.74	-5	1,170	-0.43%
2020/05/04	1	47.40	0	0.00	47.70	1	1,141	0.09%
2020/04/30	9	48.71	1	48.70	48.93	8	1,120	0.71%
2020/04/28	1	47.01	1	47.07	47.23	0	1,133	0.00%
2020/04/27	0	0.00	1	46.96	47.31	-1	1,148	-0.09%
2020/04/24	1	46.45	0	0.00	46.39	1	1,142	0.09%
2020/04/17	1	47.82	1	47.60	47.63	0	1,114	0.00%
2020/04/09	1	45.60	1	45.35	45.40	0	1,117	0.00%
2020/04/08	1	45.21	1	45.27	45.50	0	1,112	0.00%
2020/04/07	1	44.71	0	0.00	44.82	1	1,111	0.09%
2020/04/06	0	0.00	1	43.73	43.95	-1	1,109	-0.09%
2020/04/01	0	0.00	1	43.82	43.54	-1	1,083	-0.09%
2020/03/27	2	43.92	2	44.85	43.90	0	1,069	0.00%
2020/03/26	0	0.00	2	44.13	44.21	-2	1,048	-0.19%
2020/03/25	0	0.00	1	43.80	43.80	-1	1,033	-0.10%
2020/03/20	1	41.13	1	42.30	42.00	0	1,015	0.00%
2020/03/19	3	39.64	0	0.00	39.61	3	1,006	0.30%
2020/03/18	2	42.25	0	0.00	41.55	2	997	0.20%
2020/03/17	1	42.87	0	0.00	43.03	1	997	0.10%
2020/03/13	2	44.70	1	43.62	45.88	1	974	0.10%
2020/03/10	0	0.00	1	48.68	49.24	-1	899	-0.11%
2020/03/09	2	49.40	2	49.60	49.55	0	879	0.00%
2020/03/06	1	50.60	0	0.00	50.60	1	862	0.12%
2020/03/05	2	51.45	0	0.00	51.45	2	846	0.24%
2020/02/27	1	51.00	0	0.00	50.75	1	834	0.12%
2020/02/25	1	51.60	0	0.00	51.70	1	806	0.12%
2020/02/20	1	52.35	0	0.00	52.50	1	828	0.12%
2020/02/18	1	52.25	0	0.00	52.15	1	835	0.12%
2020/02/14	0.2	53.15	0	0.00	53.15	0.2	825	0.02%
2020/02/12	0	0.00	0.5	53.05	53.05	-0.5	832	-0.06%
2020/01/31	2	51.63	0	0.00	51.50	2	854	0.23%
2020/01/30	0	0.00	1	52.05	52.00	-1	827	-0.12%
2020/01/16	1	54.00	0	0.00	53.90	1	814	0.12%
2020/01/13	0	0.00	1	54.20	54.20	-1	811	-0.12%
2020/01/10	0.2	53.80	1	53.85	53.85	-0.8	807	-0.10%
2019/12/26	0.1	53.75	0	0.00	53.75	0.1	794	0.01%
2019/12/24	0.2	53.65	0	0.00	53.65	0.2	796	0.02%
2019/12/17	0	53.90	0	0.00	54.25	0	801	0.00%
2019/11/28	1	51.60	0	0.00	51.55	1	779	0.13%
2019/11/26	1	51.45	0	0.00	51.45	1	779	0.13%
2019/11/14	0	0.00	1	51.85	51.85	-1	688	-0.15%
2019/11/11	0	0.00	1	51.95	51.65	-1	666	-0.15%
2019/11/08	0	0.00	1	52.50	52.45	-1	653	-0.15%
2019/11/06	1	52.90	0	0.00	52.90	1	626	0.16%
2019/11/04	1	52.45	0	0.00	52.45	1	607	0.16%
2019/11/01	1	51.10	0	0.00	51.30	1	601	0.17%
2019/10/23	1	49.97	0	0.00	49.95	1	540	0.18%
2019/09/11	0	0.00	0	47.02	47.12	0	339	0.00%
2019/08/30	0	0.00	1	46.28	46.28	-1	267	-0.37%
2019/08/23	0	0.00	2	45.93	45.90	-2	222	-0.90%
2019/08/06	1	45.00	0	0.00	45.51	1	230	0.43%
2019/08/05	1	45.66	0	0.00	45.74	1	223	0.45%
2019/07/25	0	47.39	0	0.00	47.47	0	202	0.00%
2019/07/23	1	47.41	0	0.00	47.40	1	200	0.50%
2019/07/01	1	47.15	0	0.00	47.18	1	154	0.65%
2019/06/26	1	45.88	0	0.00	45.90	1	145	0.69%
2019/06/14	1	45.12	0	0.00	44.94	1	130	0.77%
2019/05/09	0	0.00	1	46.70	46.65	-1	81	-1.23%
2019/03/12	1	44.26	0	0.00	44.19	1	66	1.51%