富邦台50 (006208)-國泰-忠孝券商分點個股進出

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
97.60
漲跌
▼0.05
漲幅
-0.05%
成交量
2,486張
產業
上市
888人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦台50 (006208)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/21	7.1	97.62	2	97.58	97.60	5.1	4,764	0.11%
2024/05/20	11	97.43	1.2	97.54	97.65	9.8	4,755	0.21%
2024/05/17	21.1	97.86	9.6	98.02	97.80	11.5	4,722	0.24%
2024/05/16	11.4	98.52	22.1	98.67	98.10	-10.7	4,727	-0.23%
2024/05/15	5.7	97.62	12.2	97.55	97.50	-6.5	4,678	-0.14%
2024/05/14	1.3	95.94	9.9	95.99	96.15	-8.6	4,810	-0.18%
2024/05/13	31.3	95.78	11.6	95.52	95.40	19.7	4,823	0.41%
2024/05/10	56.2	94.53	12.3	94.51	94.75	43.8	4,796	0.91%
2024/05/09	62.8	94.23	8.1	94.28	94.00	54.7	4,812	1.14%
2024/05/08	8.8	93.72	6.6	94.05	94.10	2.2	4,838	0.04%
2024/05/07	5.9	93.72	13.8	93.70	93.75	-7.9	4,857	-0.16%
2024/05/06	3.8	93.43	4.9	93.35	93.30	-1.1	4,862	-0.02%
2024/05/03	2	91.81	1.1	92.78	92.00	1	4,918	0.02%
2024/05/02	13.1	91.67	0	91.65	91.50	13.1	4,990	0.26%
2024/04/30	8.5	93.04	18.5	93.09	92.70	-10	4,979	-0.20%
2024/04/29	10.5	92.82	6.6	92.66	92.75	4	5,011	0.08%
2024/04/26	7.6	91.42	5.2	91.42	91.35	2.4	5,032	0.05%
2024/04/25	9.5	90.00	2	90.02	89.95	7.5	5,118	0.15%
2024/04/24	8.6	91.01	6.1	91.03	91.40	2.5	5,098	0.05%
2024/04/23	22.7	88.86	1.2	88.97	88.75	21.5	5,117	0.42%
2024/04/22	17.9	88.31	23.1	88.39	88.00	-5.3	5,169	-0.10%
2024/04/19	85.9	89.04	8.1	89.13	88.50	77.9	5,100	1.53%
2024/04/18	8.1	92.12	8.9	92.32	93.05	-0.8	4,769	-0.02%
2024/04/17	14.1	91.91	5.5	91.87	92.35	8.5	4,744	0.18%
2024/04/16	68.7	91.44	8.3	91.67	91.30	60.4	4,738	1.27%
2024/04/15	21.6	93.66	16	93.59	93.80	5.6	4,550	0.12%
2024/04/12	10.8	94.81	4.3	94.98	94.80	6.5	4,512	0.14%
2024/04/11	11.2	94.72	26.7	94.56	94.95	-15.5	4,506	-0.34%
2024/04/10	13.7	95.24	4.9	95.41	95.35	8.8	4,487	0.20%
2024/04/09	7	94.54	9.3	95.13	95.45	-2.3	4,544	-0.05%
2024/04/08	21.2	93.13	25.3	93.25	93.10	-4.1	4,524	-0.09%
2024/04/03	16.6	92.66	4.2	92.77	92.80	12.3	4,477	0.28%
2024/04/02	21.9	93.16	5.3	93.20	93.20	16.6	4,493	0.37%
2024/04/01	4.9	92.03	12.2	92.58	91.85	-7.3	4,547	-0.16%
2024/03/29	5.2	92.12	4.7	92.07	92.25	0.5	4,575	0.01%
2024/03/28	3.3	91.74	23	91.61	91.80	-19.7	4,578	-0.43%
2024/03/27	1.1	92.08	1	92.10	92.25	0.1	4,582	0.00%
2024/03/26	1.8	92.01	4.6	92.45	92.20	-2.8	4,540	-0.06%
2024/03/25	5.9	92.14	17	92.15	92.10	-11.1	4,469	-0.25%
2024/03/22	17	92.16	4.8	91.98	92.05	12.3	4,456	0.28%
2024/03/21	5	91.87	21.8	91.70	92.00	-16.8	4,466	-0.38%
2024/03/20	7.6	90.09	4.6	90.00	89.90	3.1	4,510	0.07%
2024/03/19	7.6	90.14	9.2	90.24	90.30	-1.7	4,563	-0.04%
2024/03/18	1.4	89.69	16.9	89.90	90.30	-15.6	4,537	-0.34%
2024/03/15	14.6	89.85	7.5	90.14	89.80	7.1	4,479	0.16%
2024/03/14	2.7	90.64	4.2	90.54	90.55	-1.6	4,454	-0.04%
2024/03/13	10.6	90.86	11.8	90.77	90.80	-1.2	4,437	-0.03%
2024/03/12	8.3	89.55	24.9	89.68	90.20	-16.6	4,381	-0.38%
2024/03/11	11.8	89.46	10.7	89.54	89.30	1.2	4,392	0.03%
2024/03/08	15	90.27	45.9	90.18	90.10	-31	4,354	-0.71%
2024/03/07	8	88.63	13.3	88.78	88.95	-5.3	4,224	-0.13%
2024/03/06	7	86.37	10.6	86.51	87.15	-3.6	4,156	-0.09%
2024/03/05	7.8	86.55	15.6	86.58	86.65	-7.8	4,062	-0.19%
2024/03/04	2.3	85.83	22	85.63	85.85	-19.7	4,018	-0.49%
2024/03/01	4.6	83.78	3.7	83.82	83.70	0.8	3,957	0.02%
2024/02/29	3.5	83.56	4.9	83.63	83.95	-1.5	3,981	-0.04%
2024/02/27	16.7	83.58	6.1	84.09	83.85	10.6	3,951	0.27%
2024/02/26	2.2	83.99	27.3	84.04	84.15	-25.1	3,918	-0.64%
2024/02/23	0.5	83.86	12.1	83.91	83.90	-11.6	3,885	-0.30%
2024/02/22	4.8	83.05	16.9	83.16	83.35	-12.2	3,890	-0.31%
2024/02/21	3.9	82.43	3.4	82.48	82.40	0.4	3,872	0.01%
2024/02/20	4.2	82.75	29.2	82.63	82.70	-24.9	3,902	-0.64%
2024/02/19	4	82.34	9.3	82.34	82.40	-5.3	3,917	-0.13%
2024/02/16	6.7	82.57	5.8	82.73	82.50	0.9	3,952	0.02%
2024/02/15	8.6	83.19	58	82.91	82.95	-49.3	3,934	-1.25%
2024/02/05	2.3	79.38	6.4	79.27	79.55	-4.1	3,831	-0.11%
2024/02/02	0.1	78.89	5.5	78.87	78.95	-5.3	3,825	-0.14%
2024/02/01	11.8	78.22	9.1	78.15	78.45	2.7	3,836	0.07%
2024/01/31	14.1	78.51	1.2	78.53	78.45	12.9	3,840	0.34%
2024/01/30	5.4	79.53	13.6	79.54	79.45	-8.3	3,806	-0.22%
2024/01/29	2.1	79.47	7.9	79.53	79.60	-5.8	3,833	-0.15%
2024/01/26	1.3	79.06	12.3	79.17	79.10	-11	3,829	-0.29%
2024/01/25	1	78.81	15.4	78.99	79.10	-14.3	3,741	-0.38%
2024/01/24	0.2	78.23	6.7	78.27	78.20	-6.5	3,673	-0.18%
2024/01/23	0.3	78.00	16	78.05	78.15	-15.7	3,713	-0.42%
2024/01/22	8.8	78.00	9	78.05	77.90	-0.2	3,719	-0.01%
2024/01/19	2.2	76.89	35.6	77.12	77.50	-33.4	3,675	-0.91%
2024/01/18	7.9	74.90	0	74.90	75.00	7.9	3,644	0.22%
2024/01/17	13.9	74.78	10.1	74.91	74.70	3.8	3,656	0.10%
2024/01/16	33.2	75.14	19	75.21	75.20	14.2	3,620	0.39%
2024/01/15	29.8	76.03	9.3	76.03	75.95	20.6	3,554	0.58%
2024/01/12	4.2	75.61	2.2	75.86	75.70	2.1	3,554	0.06%
2024/01/11	7.3	75.75	1	75.90	75.90	6.3	3,531	0.18%
2024/01/10	7.5	75.54	0.1	75.60	75.55	7.5	3,555	0.21%
2024/01/09	4.6	76.02	1.8	76.25	75.85	2.7	3,540	0.08%
2024/01/08	9.5	75.94	1.5	75.92	75.90	7.9	3,568	0.22%
2024/01/05	10.2	75.38	15.4	75.49	75.35	-5.2	3,538	-0.15%
2024/01/04	7	75.62	4.2	75.59	75.55	2.8	3,549	0.08%
2024/01/03	14.3	75.61	1.1	75.56	75.60	13.3	3,555	0.37%
2024/01/02	4.7	77.01	6.9	76.90	76.90	-2.2	3,508	-0.06%
2023/12/29	1	77.01	2.8	77.21	77.15	-1.8	3,494	-0.05%
2023/12/28	11.6	77.09	8.7	77.13	77.20	2.9	3,518	0.08%
2023/12/27	0.3	76.89	11.6	76.80	77.10	-11.4	3,477	-0.33%
2023/12/26	10.4	76.34	51.6	76.30	76.40	-41.2	3,405	-1.21%
2023/12/25	2.1	75.95	7.2	76.00	76.00	-5.2	3,367	-0.15%
2023/12/22	3.9	75.62	1	75.70	75.65	2.9	3,362	0.09%
2023/12/21	4.8	75.41	1.5	75.42	75.50	3.2	3,403	0.09%
2023/12/20	11.3	76.09	9.7	76.10	76.10	1.6	3,408	0.05%
2023/12/19	13.1	75.95	9	75.92	75.95	4.1	3,436	0.12%
2023/12/18	11.3	76.08	20.7	76.01	76.10	-9.5	3,504	-0.27%
2023/12/15	34.2	76.12	11.7	76.21	76.05	22.4	3,467	0.65%
2023/12/14	2.1	75.67	12.3	75.71	75.80	-10.1	3,370	-0.30%
2023/12/13	12.1	75.08	4.1	75.00	75.05	8	3,333	0.24%
2023/12/12	8	74.95	6.1	75.02	74.95	2	3,342	0.06%
2023/12/11	16.6	74.71	3	74.68	74.80	13.6	3,336	0.41%
2023/12/08	10.1	74.70	11	74.90	74.65	-0.9	3,337	-0.03%
2023/12/07	15.3	74.34	5.7	74.50	74.20	9.6	3,328	0.29%
2023/12/06	2.7	74.74	6.5	74.80	74.60	-3.8	3,368	-0.11%
2023/12/05	25.8	74.27	2	74.42	74.40	23.8	3,344	0.71%
2023/12/04	2.5	74.69	4.1	74.95	74.90	-1.6	3,326	-0.05%
2023/12/01	2.4	74.75	3.8	74.95	75.05	-1.4	3,358	-0.04%
2023/11/30	11	74.76	0.7	74.82	74.95	10.4	3,342	0.31%
2023/11/29	0.8	74.84	8.7	74.90	74.80	-7.9	3,355	-0.24%
2023/11/28	2.2	74.64	2	74.82	74.85	0.2	3,353	0.01%
2023/11/27	6.9	74.81	3.3	74.81	74.20	3.6	3,350	0.11%
2023/11/24	0.4	74.86	0.9	74.86	74.85	-0.5	3,284	-0.02%
2023/11/22	14.1	74.93	4.9	74.92	75.00	9.2	3,326	0.28%
2023/11/21	0.3	75.41	15.2	75.38	75.55	-14.9	3,337	-0.45%
2023/11/20	20.6	74.69	5.6	74.72	74.65	15	3,316	0.45%
2023/11/17	6.6	74.75	15	74.85	74.75	-8.5	3,302	-0.26%
2023/11/16	14.2	74.72	2	74.58	74.60	12.2	3,267	0.37%
2023/11/15	22.6	75.19	4.9	75.31	75.30	17.7	3,252	0.54%
2023/11/14	2.2	74.48	12	74.47	74.50	-9.8	3,214	-0.30%
2023/11/13	5.7	74.39	8	74.24	74.25	-2.3	3,222	-0.07%
2023/11/10	4.3	73.17	15.2	73.12	73.15	-10.9	3,264	-0.33%
2023/11/09	4	73.33	6	73.39	73.45	-2	3,270	-0.06%
2023/11/08	1.7	73.33	9.9	73.30	73.35	-8.2	3,386	-0.24%
2023/11/07	1.9	72.90	2.8	73.07	73.00	-1	3,383	-0.03%
2023/11/06	4.1	72.95	51.5	73.25	73.05	-47.4	3,437	-1.38%
2023/11/03	6.2	72.35	2.2	72.35	72.40	3.9	3,396	0.12%
2023/11/02	4.7	71.70	3.7	71.38	72.00	1	3,437	0.03%
2023/11/01	8	70.42	0	0.00	70.30	8	3,470	0.23%
2023/10/31	24.2	70.35	0	0.00	70.10	24.2	3,518	0.69%
2023/10/30	8.6	70.56	2.8	70.65	70.55	5.7	3,549	0.16%
2023/10/27	5.6	70.72	0	0.00	70.65	5.6	3,506	0.16%
2023/10/26	21.3	70.53	6.1	70.43	70.55	15.3	3,508	0.44%
2023/10/25	4.4	72.01	1.1	72.07	71.70	3.3	3,422	0.10%
2023/10/24	2.3	71.49	0.6	71.60	71.60	1.7	3,403	0.05%
2023/10/23	7.5	71.64	11	71.54	71.55	-3.6	3,432	-0.10%
2023/10/20	4.2	72.48	0.7	72.31	72.35	3.5	3,444	0.10%
2023/10/19	2.4	72.22	1.6	72.31	72.25	0.8	3,445	0.02%
2023/10/18	1.4	72.42	11	72.40	72.10	-9.6	3,504	-0.28%
2023/10/17	4	73.25	13.2	73.11	72.90	-9.2	3,472	-0.27%
2023/10/16	6.3	72.81	14.9	72.87	72.90	-8.6	3,496	-0.25%
2023/10/13	4.1	73.30	2.7	73.32	73.30	1.3	3,535	0.04%
2023/10/12	1.4	73.25	18.2	73.13	73.45	-16.8	3,579	-0.47%
2023/10/11	2.2	72.84	13.1	72.83	72.85	-10.9	3,578	-0.30%
2023/10/06	2.1	71.84	3	71.78	71.75	-0.9	3,587	-0.02%
2023/10/05	2.3	71.23	4.5	71.05	71.40	-2.2	3,577	-0.06%
2023/10/04	22	70.50	3.1	70.52	70.55	18.8	3,576	0.53%
2023/10/03	6.7	71.68	0	0.00	71.45	6.7	3,573	0.19%
2023/10/02	3.3	71.80	8.8	71.74	71.80	-5.5	3,597	-0.15%
2023/09/28	11.2	70.61	2.7	71.04	70.85	8.5	3,683	0.23%
2023/09/27	4.5	70.56	4.4	70.42	70.60	0.1	3,690	0.00%
2023/09/26	10.1	70.72	4	70.80	70.60	6.1	3,690	0.16%
2023/09/25	9.2	71.23	3.6	71.34	71.45	5.5	3,644	0.15%
2023/09/22	13.6	70.84	5.5	70.96	70.90	8.2	3,670	0.22%
2023/09/21	31	71.24	0.1	71.20	71.10	30.9	3,649	0.85%
2023/09/20	2.6	72.23	9.1	72.17	72.05	-6.5	3,591	-0.18%
2023/09/19	7.4	72.64	1.5	72.63	72.50	6	3,601	0.17%
2023/09/18	6.2	72.85	11.3	72.90	72.80	-5	3,650	-0.14%
2023/09/15	0.3	73.29	2.1	73.41	73.50	-1.8	3,660	-0.05%
2023/09/14	3.6	73.08	4.3	73.08	73.25	-0.7	3,661	-0.02%
2023/09/13	0.1	72.40	1	72.45	72.25	-0.9	3,681	-0.03%
2023/09/12	5.7	72.09	0.3	72.00	72.20	5.4	3,715	0.14%
2023/09/11	7.6	71.58	9.1	71.54	71.65	-1.5	3,759	-0.04%
2023/09/08	10.4	71.88	0	0.00	71.90	10.4	3,729	0.28%
2023/09/07	4.4	72.28	7.4	72.27	72.20	-2.9	3,791	-0.08%
2023/09/06	1.9	73.07	3.2	73.24	72.85	-1.3	3,798	-0.03%
2023/09/05	0.2	73.06	0.1	73.15	73.10	0.1	3,759	0.00%
2023/09/04	1.2	73.18	1	73.10	73.20	0.2	3,778	0.00%
2023/09/01	1.2	72.87	2.5	72.69	72.70	-1.3	3,780	-0.03%
2023/08/31	2.4	72.69	2.8	72.82	72.60	-0.3	3,824	-0.01%
2023/08/30	2.1	73.15	6.2	73.25	73.10	-4.1	3,858	-0.11%
2023/08/29	0.2	72.47	0	0.00	72.75	0.2	3,884	0.01%
2023/08/28	5.3	72.49	0.6	72.68	72.40	4.7	3,899	0.12%
2023/08/25	8.2	72.35	0.3	72.32	72.15	7.9	3,908	0.20%
2023/08/24	2.8	73.24	9.2	73.07	73.40	-6.4	3,946	-0.16%
2023/08/23	0.3	72.18	0.7	72.17	72.20	-0.3	3,999	-0.01%
2023/08/22	10.3	71.67	6.2	71.66	71.65	4.1	4,117	0.10%
2023/08/21	6.2	71.38	11.4	71.31	71.30	-5.2	4,135	-0.13%
2023/08/18	9.7	71.61	4	71.55	71.55	5.7	4,129	0.14%
2023/08/17	18.5	71.75	14	71.98	71.90	4.5	4,123	0.11%
2023/08/16	13.5	71.67	0	0.00	71.80	13.5	4,099	0.33%
2023/08/15	16.9	72.09	8	72.05	72.10	8.9	4,086	0.22%
2023/08/14	35.4	72.00	7.5	71.91	72.05	28	4,124	0.68%
2023/08/11	8.8	73.11	0	0.00	72.95	8.8	4,026	0.22%
2023/08/10	15.8	73.06	4.3	73.11	73.10	11.5	4,014	0.29%
2023/08/09	4.3	73.48	1	73.60	73.50	3.3	3,997	0.08%
2023/08/08	14.6	73.57	2	73.56	73.40	12.6	3,993	0.32%
2023/08/07	7.8	74.11	15	74.02	74.10	-7.2	3,934	-0.18%
2023/08/04	6.3	73.59	6	73.68	73.60	0.3	3,888	0.01%
2023/08/02	28.2	74.27	4.9	74.33	74.00	23.3	3,833	0.61%
2023/08/01	3.7	74.69	2.7	74.74	74.85	1	3,792	0.03%
2023/07/31	21.2	74.61	15.9	74.33	74.50	5.4	3,779	0.14%
2023/07/28	0.8	74.78	3.1	74.88	74.80	-2.2	3,761	-0.06%
2023/07/27	3.4	74.77	0.9	74.76	74.75	2.4	3,770	0.06%
2023/07/26	15.6	74.54	4.8	74.52	74.40	10.9	3,781	0.29%
2023/07/25	4.5	74.52	2.8	74.38	74.50	1.7	3,745	0.05%
2023/07/24	7	73.62	1.7	73.67	73.70	5.3	3,758	0.14%
2023/07/21	11.1	73.47	3	73.55	73.60	8.1	3,850	0.21%
2023/07/20	8.1	74.77	12.1	74.80	74.70	-4	3,906	-0.10%
2023/07/19	6.1	74.90	4.6	74.95	74.70	1.5	3,941	0.04%
2023/07/18	25.1	75.33	1.9	75.29	75.00	23.2	3,935	0.59%
2023/07/17	1.8	76.39	14.7	76.47	76.45	-12.8	3,892	-0.33%
2023/07/14	1.2	76.18	9.8	76.18	76.30	-8.6	3,878	-0.22%
2023/07/13	4.1	76.09	14.1	76.14	75.75	-10	3,867	-0.26%
2023/07/12	7.5	74.83	4.6	74.78	74.95	2.9	3,879	0.07%
2023/07/11	4	74.63	30.4	74.75	74.85	-26.4	3,868	-0.68%
2023/07/10	5.9	74.21	1.3	73.87	73.80	4.5	3,901	0.12%
2023/07/07	6.1	73.81	5	74.09	74.00	1.1	3,869	0.03%
2023/07/06	20.1	74.44	1	74.25	74.25	19.1	3,839	0.50%
2023/07/05	5.6	75.64	4.5	75.66	75.60	1	3,753	0.03%
2023/07/04	3.8	75.71	7.7	75.66	75.90	-3.9	3,735	-0.10%
2023/07/03	11.6	75.32	2.3	75.53	75.60	9.4	3,791	0.25%
2023/06/30	4.8	74.46	3	74.45	74.75	1.8	3,795	0.05%
2023/06/29	8.5	75.01	2.3	75.07	74.65	6.2	3,783	0.16%
2023/06/28	5.8	74.77	3.2	74.77	74.65	2.7	3,763	0.07%
2023/06/27	2.6	74.76	4.9	74.70	74.75	-2.3	3,747	-0.06%
2023/06/26	6	75.08	7	75.09	75.00	-1	3,754	-0.03%
2023/06/21	1.9	75.36	4	75.40	75.45	-2.1	3,733	-0.06%
2023/06/20	3.6	75.65	8.9	75.51	75.40	-5.3	3,711	-0.14%
2023/06/19	4.5	75.78	7.5	75.75	75.85	-3.1	3,721	-0.08%
2023/06/16	1.6	76.04	13.9	75.91	75.90	-12.3	3,700	-0.33%
2023/06/15	0.5	75.99	13.2	76.00	76.15	-12.7	3,682	-0.35%
2023/06/14	3.1	75.78	5.1	75.75	75.85	-1.9	3,643	-0.05%
2023/06/13	1.7	76.01	14.1	75.66	76.00	-12.4	3,713	-0.33%
2023/06/12	0.5	74.47	16.4	74.43	74.45	-15.9	3,639	-0.44%
2023/06/09	3	73.78	13.3	73.87	73.90	-10.3	3,653	-0.28%
2023/06/08	17	73.62	20.2	73.73	73.25	-3.2	3,720	-0.09%
2023/06/07	7.6	73.93	16.8	73.81	73.95	-9.2	3,755	-0.25%
2023/06/06	1.4	73.13	1.2	72.90	73.15	0.2	3,742	0.00%
2023/06/05	3.7	72.95	14.7	73.04	72.90	-10.9	3,720	-0.29%
2023/06/02	4	72.98	9.5	73.03	73.10	-5.4	3,726	-0.15%
2023/06/01	13.5	72.13	0.9	72.27	72.20	12.7	3,757	0.34%
2023/05/31	15.8	72.55	4.5	72.67	72.80	11.2	3,741	0.30%
2023/05/30	6.3	73.03	37.7	73.04	73.20	-31.4	3,717	-0.84%
2023/05/29	8.8	73.02	15.5	73.13	73.05	-6.7	3,725	-0.18%
2023/05/26	2.4	72.63	16.7	72.51	72.70	-14.3	3,649	-0.39%
2023/05/25	4.2	70.91	18	70.95	71.05	-13.7	3,516	-0.39%
2023/05/24	5.9	70.12	12.4	70.18	70.30	-6.6	3,528	-0.19%
2023/05/23	1.7	70.50	8.4	70.59	70.65	-6.7	3,507	-0.19%
2023/05/22	5.5	70.69	4.9	70.68	70.65	0.5	3,491	0.02%
2023/05/19	2.8	70.63	12.3	70.83	70.70	-9.5	3,497	-0.27%
2023/05/18	13.4	70.56	13.9	70.44	70.55	-0.4	3,425	-0.01%
2023/05/17	0.4	69.04	19.2	69.63	69.65	-18.8	3,412	-0.55%
2023/05/16	1.6	68.51	3.7	68.63	68.60	-2.1	3,375	-0.06%
2023/05/15	4.7	67.71	2.1	67.76	67.80	2.5	3,368	0.08%
2023/05/12	4.1	67.73	1	67.80	67.80	3.1	3,338	0.09%
2023/05/11	7.8	68.10	1.9	68.17	68.00	5.8	3,326	0.18%
2023/05/10	6.5	68.38	0.2	68.45	68.30	6.4	3,339	0.19%
2023/05/09	4.6	68.57	0.3	68.75	68.80	4.3	3,342	0.13%
2023/05/08	7.2	68.72	5.6	68.65	68.60	1.6	3,399	0.05%
2023/05/05	1.7	68.23	1.2	68.26	68.20	0.5	3,389	0.02%
2023/05/04	4.9	67.83	1.1	67.62	67.95	3.8	3,430	0.11%
2023/05/03	4.7	67.75	0.5	67.90	67.85	4.2	3,437	0.12%
2023/05/02	5.6	68.08	2.3	68.13	68.05	3.3	3,457	0.09%
2023/04/28	7.7	67.82	1.5	67.87	67.95	6.2	3,540	0.18%
2023/04/27	24.9	67.19	2.5	67.24	67.20	22.5	3,534	0.64%
2023/04/26	19.9	67.12	2.7	67.23	67.05	17.2	3,540	0.49%
2023/04/25	29.5	67.82	2	67.80	67.60	27.5	3,473	0.79%
2023/04/24	16.3	68.49	0.4	68.55	68.45	15.8	3,350	0.47%
2023/04/21	4.1	68.78	7.1	68.98	68.70	-3	3,319	-0.09%
2023/04/20	3.9	68.96	0.7	68.85	68.90	3.1	3,335	0.09%
2023/04/19	9.1	69.10	0	0.00	69.00	9.1	3,348	0.27%
2023/04/18	2.5	69.59	0.5	69.65	69.50	1.9	3,334	0.06%
2023/04/17	3.4	69.60	1.5	69.93	69.75	1.9	3,324	0.06%
2023/04/14	1.8	69.81	3.8	69.66	69.85	-1.9	3,299	-0.06%
2023/04/13	11.3	69.43	0.1	69.35	69.20	11.2	3,314	0.34%
2023/04/12	5.4	69.70	0	0.00	69.80	5.4	3,281	0.16%
2023/04/11	6.4	69.97	3	69.95	69.95	3.4	3,304	0.10%
2023/04/10	1.4	70.04	1.1	70.01	70.05	0.3	3,330	0.01%
2023/04/07	9.2	70.11	2	70.03	69.95	7.2	3,319	0.22%
2023/04/06	9.8	69.95	3.7	70.10	70.05	6.1	3,332	0.18%
2023/03/31	3.1	70.36	8.5	70.58	70.25	-5.5	3,273	-0.17%
2023/03/30	7.3	69.99	10.1	70.09	70.05	-2.7	3,239	-0.08%
2023/03/29	4.4	69.67	2	69.80	69.80	2.4	3,215	0.08%
2023/03/28	15	69.58	3	69.61	69.60	12	3,248	0.37%
2023/03/27	2.1	70.28	2.8	70.30	70.20	-0.8	3,237	-0.02%
2023/03/24	1.1	70.54	4.6	70.48	70.65	-3.5	3,256	-0.11%
2023/03/23	3.1	70.05	8.1	70.10	70.25	-5	3,220	-0.16%
2023/03/22	1.1	69.65	38.6	69.69	69.80	-37.4	3,175	-1.18%
2023/03/21	4.3	68.54	5.9	68.61	68.50	-1.5	3,156	-0.05%
2023/03/20	4.2	68.36	0	0.00	68.20	4.2	3,160	0.13%
2023/03/17	0.3	68.52	10.5	68.52	68.55	-10.2	3,140	-0.32%
2023/03/16	14.5	67.71	1.9	67.74	67.65	12.6	3,154	0.40%
2023/03/15	5.5	68.37	3.3	68.13	68.00	2.2	3,085	0.07%
2023/03/14	16.8	68.00	6.1	68.10	68.00	10.7	3,122	0.34%
2023/03/13	8.7	68.19	67	68.60	68.75	-58.3	3,099	-1.88%
2023/03/10	52	68.62	3.6	68.65	68.55	48.4	3,034	1.60%
2023/03/09	8.9	69.64	2.4	69.62	69.55	6.5	3,017	0.22%
2023/03/08	6	69.61	4.3	69.58	69.65	1.8	3,018	0.06%
2023/03/07	16.6	70.15	16.5	69.93	70.10	0.2	3,003	0.01%
2023/03/06	1.6	69.75	7	69.89	69.75	-5.4	3,002	-0.18%
2023/03/03	4.8	69.04	2.2	69.15	69.00	2.6	2,970	0.09%
2023/03/02	8.1	68.71	1.1	68.95	68.85	6.9	2,980	0.23%
2023/03/01	2.7	68.46	2.7	68.96	69.05	0.1	2,974	0.00%
2023/02/24	8.7	68.98	1.3	69.14	68.70	7.4	2,909	0.25%
2023/02/23	5.8	68.94	6.2	68.69	69.05	-0.4	2,897	-0.02%
2023/02/22	15.9	67.95	2.2	67.99	68.05	13.7	2,916	0.47%
2023/02/21	5.4	68.68	1	68.90	68.75	4.4	2,905	0.15%
2023/02/20	5.3	68.74	2.2	68.99	68.85	3.1	2,996	0.10%
2023/02/17	13.2	68.72	1.2	68.87	68.70	12	3,089	0.39%
2023/02/16	17	69.34	7.7	69.47	69.60	9.3	3,106	0.30%
2023/02/15	19.1	69.13	7.2	69.01	68.85	11.9	3,155	0.38%
2023/02/14	1	70.15	4.8	70.26	70.25	-3.8	3,115	-0.12%
2023/02/13	3.6	69.55	5.2	69.55	69.85	-1.6	3,140	-0.05%
2023/02/10	4.1	69.81	13.2	70.00	70.00	-9.2	3,138	-0.29%
2023/02/09	2.4	69.78	2.1	69.85	69.90	0.3	3,173	0.01%
2023/02/08	0.7	69.69	6.3	69.73	69.85	-5.6	3,174	-0.18%
2023/02/07	22	68.87	2.9	68.89	68.85	19.1	3,184	0.60%
2023/02/06	23.3	69.12	3.6	69.13	69.00	19.8	3,170	0.62%
2023/02/03	11.6	69.75	3.5	69.88	69.95	8.1	3,122	0.26%
2023/02/02	3.6	69.63	12.9	69.76	69.95	-9.3	3,097	-0.30%
2023/02/01	5.8	68.76	3.1	68.85	68.95	2.6	3,090	0.09%
2023/01/31	30.6	68.81	7.4	69.19	68.60	23.2	3,089	0.75%
2023/01/30	4.6	69.58	27.7	69.55	69.75	-23.1	3,086	-0.75%
2023/01/17	6.8	66.70	1.9	66.79	66.75	4.9	3,045	0.16%
2023/01/16	1.2	66.86	7.4	66.89	66.85	-6.1	3,061	-0.20%
2023/01/13	5.8	66.31	9.9	66.68	66.30	-4.1	3,012	-0.14%
2023/01/12	5.6	65.53	1.8	65.59	65.55	3.8	2,993	0.13%
2023/01/11	2.5	65.56	8.4	65.66	65.60	-5.9	3,033	-0.19%
2023/01/10	1.1	65.66	4.6	65.69	65.75	-3.5	3,054	-0.12%
2023/01/09	3.9	64.93	60.2	64.44	65.25	-56.3	3,080	-1.83%
2023/01/06	51.6	62.95	2.3	63.21	63.20	49.3	3,076	1.60%
2023/01/05	3.8	62.81	3.8	62.92	62.80	-0.1	3,104	0.00%
2023/01/04	3.8	62.47	0.2	62.51	62.35	3.5	3,157	0.11%
2023/01/03	2.4	62.18	1.7	62.58	62.60	0.7	3,294	0.02%
2022/12/30	1.4	62.41	2.2	62.48	62.10	-0.9	3,293	-0.03%
2022/12/29	8.4	61.65	3.6	61.60	61.85	4.8	3,330	0.14%
2022/12/28	12.4	62.20	12.5	62.29	62.10	-0.1	3,340	0.00%
2022/12/27	4.2	63.29	1.1	63.12	63.10	3.1	3,331	0.09%
2022/12/26	1.7	62.95	2.8	62.96	62.95	-1.1	3,387	-0.03%
2022/12/23	13.7	62.75	0.3	62.91	62.80	13.5	3,424	0.39%
2022/12/22	3.4	63.62	1.2	63.63	63.70	2.2	3,454	0.06%
2022/12/21	6.6	62.67	2.4	62.91	62.65	4.2	3,547	0.12%
2022/12/20	11.1	62.82	0.1	63.90	62.50	11	3,585	0.31%
2022/12/19	6.8	63.66	0	63.85	63.60	6.8	3,684	0.18%
2022/12/16	10.8	63.86	2	64.02	63.90	8.8	3,747	0.23%
2022/12/15	2.2	64.56	1.1	65.23	65.05	1.1	3,757	0.03%
2022/12/14	1	64.95	2.4	65.00	65.00	-1.4	3,774	-0.04%
2022/12/13	8	64.31	8.2	64.19	64.15	-0.2	3,779	-0.01%
2022/12/12	3.3	64.26	1.1	64.56	64.50	2.2	3,794	0.06%
2022/12/09	1	64.98	0.1	64.50	64.95	0.9	3,839	0.02%
2022/12/08	5	64.14	5	64.12	64.00	0	3,845	0.00%
2022/12/07	5.1	64.98	0.1	64.75	64.75	5	3,849	0.13%
2022/12/06	6.6	65.54	0.2	65.33	65.20	6.4	3,847	0.17%
2022/12/05	0.6	66.60	0.5	66.82	66.25	0.1	3,812	0.00%
2022/12/02	6.7	66.37	2.1	66.52	66.30	4.6	3,818	0.12%
2022/12/01	2.3	66.87	6.5	67.11	66.75	-4.2	3,880	-0.11%
2022/11/30	3.6	65.43	2.4	65.61	65.75	1.2	3,875	0.03%
2022/11/29	6.1	64.36	1.6	65.14	65.10	4.5	3,893	0.12%
2022/11/28	4.5	64.69	3.2	64.95	64.70	1.4	3,928	0.03%
2022/11/25	3.4	65.82	0.9	65.92	65.80	2.5	3,965	0.06%
2022/11/24	5.4	65.53	2.3	65.61	65.90	3.2	3,958	0.08%
2022/11/23	1.5	65.35	3.5	65.27	65.30	-2.1	3,982	-0.05%
2022/11/22	10.5	64.35	12.4	64.27	64.85	-1.8	4,055	-0.04%
2022/11/21	3.4	64.41	2.1	64.54	64.25	1.3	4,085	0.03%
2022/11/18	2.5	64.77	2.8	65.10	64.55	-0.3	4,079	-0.01%
2022/11/17	0.6	64.37	5.5	64.22	64.70	-4.9	4,070	-0.12%
2022/11/16	4.5	64.88	3.1	64.75	64.70	1.4	4,079	0.04%
2022/11/15	6.5	64.80	84.1	65.01	65.80	-77.6	4,013	-1.93%
2022/11/14	5.5	63.27	4.2	63.34	63.25	1.4	3,911	0.03%
2022/11/11	3.8	62.33	29.5	62.23	62.55	-25.7	3,880	-0.66%
2022/11/10	2.5	59.45	2.8	59.58	59.45	-0.2	3,801	-0.01%
2022/11/09	0.8	59.93	2.3	59.93	60.00	-1.5	3,810	-0.04%
2022/11/08	3.2	58.62	37.4	58.31	58.50	-34.2	3,790	-0.90%
2022/11/07	2.6	57.90	2.2	57.56	57.85	0.4	3,781	0.01%
2022/11/04	1.5	56.29	0	0.00	56.90	1.5	3,750	0.04%
2022/11/03	5.3	56.70	0	0.00	56.80	5.3	3,752	0.14%
2022/11/02	5.6	57.31	0.4	57.46	57.50	5.2	3,746	0.14%
2022/11/01	2	57.28	0.3	57.42	57.25	1.7	3,775	0.05%
2022/10/31	2.1	56.92	5	56.86	56.95	-2.9	3,768	-0.08%
2022/10/28	5.9	56.14	0	0.00	56.20	5.9	3,764	0.16%
2022/10/27	4.4	56.90	2.5	56.88	56.90	1.8	3,739	0.05%
2022/10/26	1.2	55.80	2.2	55.83	56.15	-1	3,781	-0.03%
2022/10/25	14	55.78	2	55.75	55.50	12	3,746	0.32%
2022/10/24	1.2	57.22	0.1	56.95	56.75	1.2	3,686	0.03%
2022/10/21	7.8	56.86	1	57.20	56.75	6.8	3,665	0.18%
2022/10/20	13.6	56.42	7.6	56.46	57.10	6	3,654	0.17%
2022/10/19	9.3	57.74	0	0.00	57.25	9.3	3,646	0.25%
2022/10/18	3.2	57.78	3	57.80	58.00	0.2	3,610	0.00%
2022/10/17	25.3	57.19	7.7	57.26	57.30	17.6	3,593	0.49%
2022/10/14	5.9	58.41	4	58.46	58.45	1.8	3,525	0.05%
2022/10/13	23.9	57.06	0.2	57.54	56.85	23.7	3,495	0.68%
2022/10/12	8.1	57.55	1.3	57.92	57.55	6.7	3,454	0.20%
2022/10/11	50.8	58.26	1	58.60	57.90	49.8	3,459	1.44%
2022/10/07	3	61.26	0.1	61.38	60.95	2.9	3,337	0.09%
2022/10/06	3.5	62.00	1.8	62.02	62.00	1.7	3,349	0.05%
2022/10/05	0.5	61.76	15	61.65	61.55	-14.5	3,353	-0.43%
2022/10/04	2.2	60.06	0.3	59.96	60.05	1.9	3,337	0.06%
2022/10/03	7.9	58.98	3.5	58.88	58.70	4.4	3,315	0.13%
2022/09/30	13.6	59.35	1.1	59.36	59.35	12.5	3,279	0.38%
2022/09/29	24	60.67	0.3	60.37	60.20	23.7	3,238	0.73%
2022/09/28	48.2	60.99	1.2	60.56	60.40	46.9	3,248	1.45%
2022/09/27	12.7	61.76	1.3	61.77	61.70	11.5	3,231	0.35%
2022/09/26	84.7	61.83	1.1	61.99	61.80	83.6	3,269	2.56%
2022/09/23	24.6	63.18	0	0.00	63.00	24.6	3,257	0.75%
2022/09/22	15.4	63.51	0.5	63.85	63.70	15	3,247	0.46%
2022/09/21	7	64.61	0	0.00	64.50	7	3,192	0.22%
2022/09/20	1.4	64.96	5.2	64.80	65.00	-3.8	3,174	-0.12%
2022/09/19	10.8	64.57	1.1	64.50	64.45	9.7	3,196	0.30%
2022/09/16	9.6	64.85	0.1	64.95	64.85	9.4	3,169	0.30%
2022/09/15	2.1	65.45	0	65.40	65.50	2.1	3,179	0.07%
2022/09/14	15.4	65.31	1.8	65.28	65.40	13.6	3,203	0.42%
2022/09/13	2	66.75	1.3	66.81	66.70	0.7	3,182	0.02%
2022/09/12	2.3	66.37	0	0.00	66.35	2.3	3,232	0.07%
2022/09/08	5	64.92	2	65.11	65.00	3	3,277	0.09%
2022/09/07	29	64.86	4	64.85	64.65	25	3,298	0.76%
2022/09/06	6	66.00	1.1	66.02	66.10	4.9	3,243	0.15%
2022/09/05	5.4	65.64	0.2	65.93	65.70	5.2	3,235	0.16%
2022/09/02	15.8	65.90	0.3	65.86	65.70	15.5	3,244	0.48%
2022/09/01	33.5	66.38	1	66.49	66.30	32.5	3,187	1.02%
2022/08/31	9.9	66.87	2	67.50	67.70	7.9	3,089	0.25%
2022/08/30	8.8	67.12	2.1	67.42	67.25	6.7	3,072	0.22%
2022/08/29	21.9	67.01	0.5	67.35	67.25	21.4	3,031	0.71%
2022/08/26	5	69.03	0	0.00	68.85	5	2,969	0.17%
2022/08/25	5.7	68.41	0	0.00	68.50	5.7	2,939	0.19%
2022/08/24	5.3	68.02	1	68.00	67.90	4.4	2,962	0.15%
2022/08/23	4.4	68.22	0	68.25	68.10	4.4	2,954	0.15%
2022/08/22	4.5	69.12	5	69.15	68.95	-0.5	2,925	-0.02%
2022/08/19	3.5	69.85	3.8	70.10	69.95	-0.3	2,892	-0.01%
2022/08/18	10.2	69.86	0.3	69.99	69.80	9.8	2,916	0.34%
2022/08/17	1.1	70.31	1.4	70.31	70.40	-0.3	2,894	-0.01%
2022/08/16	6.3	70.25	5.9	70.32	70.25	0.4	2,887	0.01%
2022/08/15	10.4	70.02	41.6	70.10	70.20	-31.2	2,858	-1.09%
2022/08/12	1.2	69.46	0.2	69.56	69.55	1	2,830	0.03%
2022/08/11	1.8	69.01	0.1	69.15	69.05	1.7	2,840	0.06%
2022/08/10	8.7	67.84	0.2	67.91	67.80	8.5	2,833	0.30%
2022/08/09	5.1	68.24	0.3	68.44	68.45	4.8	2,825	0.17%
2022/08/08	1.6	68.40	3	68.58	68.60	-1.4	2,835	-0.05%
2022/08/05	2.9	68.53	21.5	68.36	68.75	-18.6	2,812	-0.66%
2022/08/04	4.8	66.66	0.2	67.17	67.10	4.7	2,861	0.16%
2022/08/03	1.4	66.83	1	66.71	66.90	0.3	2,854	0.01%
2022/08/02	14.3	66.44	2.1	66.46	66.60	12.2	2,905	0.42%
2022/08/01	4	67.54	1.8	67.69	67.70	2.2	2,896	0.08%
2022/07/29	5	67.77	0.2	68.03	67.90	4.8	2,947	0.16%
2022/07/28	3.5	67.36	0.1	67.60	67.30	3.3	2,940	0.11%
2022/07/27	4.1	66.31	3.2	66.73	67.10	0.9	2,941	0.03%
2022/07/26	14.9	66.69	0.1	66.75	66.55	14.8	2,968	0.50%
2022/07/25	8.5	67.08	2.2	67.21	67.20	6.3	3,003	0.21%
2022/07/22	3.8	67.12	0.2	67.15	67.25	3.6	3,025	0.12%
2022/07/21	1.4	66.66	2.2	66.51	66.95	-0.8	3,113	-0.03%
2022/07/20	2.9	66.44	0.2	66.37	66.00	2.7	3,162	0.09%
2022/07/19	5.7	65.72	0	65.80	65.80	5.6	3,243	0.17%
2022/07/18	3.8	65.97	0.1	66.08	65.75	3.7	3,249	0.11%
2022/07/15	4.7	66.52	2.3	66.82	66.80	2.5	3,183	0.08%
2022/07/14	10.5	65.51	3.6	65.37	65.80	6.9	3,147	0.22%
2022/07/13	4.3	65.55	1.7	65.61	65.60	2.6	3,109	0.08%
2022/07/12	15.6	63.58	2.6	63.75	63.50	13	3,129	0.42%
2022/07/11	7.8	65.36	0	0.00	65.05	7.8	3,149	0.25%
2022/07/08	6.8	65.54	0.7	65.78	65.55	6.1	3,142	0.19%
2022/07/07	2.3	63.40	3.5	64.73	64.85	-1.2	3,130	-0.04%
2022/07/06	4.8	63.36	0.3	63.70	63.10	4.4	3,157	0.14%
2022/07/05	9.6	63.91	3	64.45	64.15	6.5	3,150	0.21%
2022/07/04	9.6	63.97	1	63.90	63.65	8.6	3,094	0.28%
2022/07/01	18.8	65.23	0.3	65.35	64.45	18.5	3,066	0.60%
2022/06/30	17.7	67.12	0.1	67.20	66.75	17.7	2,984	0.59%
2022/06/29	7.4	68.51	2.1	68.41	68.30	5.3	2,922	0.18%
2022/06/28	3	68.95	0.4	69.00	69.00	2.5	2,905	0.09%
2022/06/27	7.3	69.53	3.3	69.63	69.50	4	2,914	0.14%
2022/06/24	1.3	68.34	11	68.35	68.00	-9.7	2,880	-0.34%
2022/06/23	24.3	68.05	8.1	68.37	67.80	16.2	2,927	0.55%
2022/06/22	7.2	69.10	0.3	69.09	68.80	6.9	2,864	0.24%
2022/06/21	3.4	70.11	0	0.00	70.25	3.4	2,825	0.12%
2022/06/20	14.6	69.17	0.2	69.58	69.00	14.4	2,837	0.51%
2022/06/17	16.2	69.67	7.1	69.85	69.80	9.1	2,790	0.33%
2022/06/16	6.2	71.21	0.5	70.70	70.60	5.8	2,751	0.21%
2022/06/15	4.8	71.02	0.1	71.10	70.80	4.7	2,714	0.17%
2022/06/14	6.3	70.90	16.7	70.76	71.25	-10.4	2,732	-0.38%
2022/06/13	11.7	71.40	1	71.40	71.35	10.7	2,788	0.38%
2022/06/10	3.9	73.12	0.2	73.22	73.35	3.7	2,850	0.13%
2022/06/09	5.3	74.00	1	73.80	73.95	4.3	2,892	0.15%
2022/06/08	0	74.20	1.1	74.49	74.20	-1.1	2,930	-0.04%
2022/06/07	3.5	73.24	0.5	73.45	73.35	3	2,968	0.10%
2022/06/06	2.5	74.19	0.2	74.12	74.20	2.3	3,022	0.08%
2022/06/02	1.6	73.73	0.1	73.75	73.70	1.5	3,220	0.05%
2022/06/01	1.1	74.63	2.4	74.53	74.40	-1.3	3,415	-0.04%
2022/05/31	8.1	74.05	2.3	73.97	74.50	5.8	3,457	0.17%
2022/05/30	2.1	73.81	2.6	73.61	73.95	-0.5	3,452	-0.01%
2022/05/27	0	72.10	5.7	72.28	72.30	-5.7	3,459	-0.16%
2022/05/26	7.9	71.31	0	0.00	70.75	7.9	3,510	0.22%
2022/05/25	0.1	71.50	0.2	71.80	71.60	-0.2	3,561	0.00%
2022/05/24	4.3	71.63	1	71.50	71.10	3.3	3,712	0.09%
2022/05/23	1.3	71.92	0.2	72.18	72.00	1.1	3,722	0.03%
2022/05/20	0.1	71.90	1	71.93	71.85	-0.9	3,796	-0.02%
2022/05/19	7.5	70.98	0	70.95	71.10	7.5	3,800	0.20%
2022/05/18	1.6	72.24	0	0.00	72.35	1.6	3,774	0.04%
2022/05/17	8.8	71.47	0	0.00	71.55	8.8	3,764	0.23%
2022/05/16	5.9	71.18	2	70.80	70.80	3.9	3,783	0.10%
2022/05/13	8.4	70.45	2.3	70.28	70.50	6.1	3,764	0.16%
2022/05/12	23.6	70.44	0	70.00	69.80	23.6	3,782	0.62%
2022/05/11	3	71.49	0.1	71.90	71.50	2.9	3,715	0.08%
2022/05/10	15	70.90	2.2	70.73	71.50	12.8	3,706	0.34%
2022/05/09	14	71.85	4	71.75	71.70	10	3,651	0.27%
2022/05/06	16.2	72.87	0	0.00	73.00	16.2	3,628	0.45%
2022/05/05	2.3	74.50	3	74.53	74.40	-0.7	3,634	-0.02%
2022/05/04	1.5	73.65	0.5	73.70	73.65	1	3,755	0.03%
2022/05/03	5.3	73.69	1.1	73.81	73.50	4.2	3,798	0.11%
2022/04/29	3.8	74.21	1.2	74.21	74.25	2.6	3,792	0.07%
2022/04/28	8.5	73.21	7.2	72.67	73.25	1.4	3,778	0.04%
2022/04/27	24.3	72.94	30.1	73.00	72.80	-5.8	3,756	-0.15%
2022/04/26	40.4	74.49	2.9	74.62	74.40	37.5	3,690	1.02%
2022/04/25	24.3	74.47	0.6	74.55	74.45	23.8	3,671	0.65%
2022/04/22	5.3	75.58	0.6	75.60	75.95	4.7	3,609	0.13%
2022/04/21	4.6	76.43	1	76.70	76.35	3.6	3,634	0.10%
2022/04/20	3.4	76.31	0.2	76.34	76.35	3.2	3,648	0.09%
2022/04/19	4.5	76.17	0	0.00	76.00	4.5	3,652	0.12%
2022/04/18	13	75.76	1	75.70	75.65	12	3,695	0.32%
2022/04/15	18.2	76.31	0	0.00	76.15	18.2	3,636	0.50%
2022/04/14	2.4	77.53	0	0.00	77.50	2.4	3,634	0.07%
2022/04/13	3	77.59	0.1	77.80	77.70	3	3,687	0.08%
2022/04/12	18.9	76.17	2.1	76.36	76.30	16.9	3,908	0.43%
2022/04/11	16.2	76.61	0	0.00	76.35	16.2	3,891	0.42%
2022/04/08	5.8	77.23	0.2	77.35	77.35	5.6	3,851	0.15%
2022/04/07	28.1	77.60	0	0.00	77.30	28.1	3,839	0.73%
2022/04/06	4.8	78.26	0	0.00	78.55	4.8	3,802	0.13%
2022/04/01	3.3	78.86	0.1	78.90	78.95	3.2	3,778	0.08%
2022/03/31	2.7	79.63	1.1	79.61	79.60	1.7	3,797	0.04%
2022/03/30	1.1	79.69	3.1	79.79	79.75	-2	3,819	-0.05%
2022/03/29	8.4	78.81	0.4	78.76	78.85	8.1	3,817	0.21%
2022/03/28	11.1	78.42	5.3	78.32	78.75	5.8	3,818	0.15%
2022/03/25	6.7	79.61	1	79.55	79.65	5.7	3,768	0.15%
2022/03/24	0.1	79.50	0.1	79.05	79.45	0.1	3,774	0.00%
2022/03/23	2	79.40	0	0.00	79.55	2	3,778	0.05%
2022/03/22	5.4	78.78	0	78.80	78.70	5.4	3,775	0.14%
2022/03/21	4.5	78.96	0	0.00	78.80	4.5	3,766	0.12%
2022/03/18	6.9	78.26	1	78.30	78.30	5.9	3,760	0.16%
2022/03/17	6.1	77.94	7.1	78.13	78.60	-1	3,754	-0.03%
2022/03/16	8.6	75.94	0	0.00	76.10	8.6	3,714	0.23%
2022/03/15	25.9	75.93	1	76.00	75.85	24.9	3,636	0.68%
2022/03/14	1.7	77.62	0.1	77.65	77.30	1.6	3,552	0.05%
2022/03/11	14.2	77.58	1.1	77.52	77.55	13.2	3,512	0.37%
2022/03/10	4.8	78.46	0	0.00	78.50	4.8	3,500	0.14%
2022/03/09	20.4	76.55	11	76.31	76.30	9.4	3,460	0.27%
2022/03/08	51.5	76.31	15	76.20	75.90	36.5	3,409	1.07%
2022/03/07	46	78.14	3	78.75	78.45	43	3,193	1.35%
2022/03/04	21.6	79.78	0	0.00	79.70	21.6	3,036	0.71%
2022/03/03	6.3	80.58	0	0.00	80.55	6.3	3,008	0.21%
2022/03/02	4.9	80.45	0	0.00	80.45	4.9	3,082	0.16%
2022/03/01	9.5	80.67	2	80.75	80.80	7.5	3,062	0.24%
2022/02/25	27.9	79.98	0	0.00	79.85	27.9	3,010	0.93%
2022/02/24	35	80.42	8.4	80.55	79.90	26.6	2,939	0.91%
2022/02/23	10.1	81.76	0	0.00	81.85	10.1	2,786	0.36%
2022/02/22	25.3	81.70	1.1	82.13	81.75	24.3	2,784	0.87%
2022/02/21	4.7	82.64	5	82.41	82.80	-0.3	2,703	-0.01%
2022/02/18	1.7	82.99	15	82.91	82.95	-13.3	2,707	-0.49%
2022/02/17	0.9	83.27	13	82.93	83.25	-12.1	2,734	-0.44%
2022/02/16	2.2	83.12	0.1	83.00	83.30	2.2	2,732	0.08%
2022/02/15	5.7	82.06	0.1	82.55	82.00	5.7	2,715	0.21%
2022/02/14	3.7	82.23	0.1	82.30	82.30	3.6	2,706	0.13%
2022/02/11	3.4	83.46	0.2	83.51	83.45	3.2	2,687	0.12%
2022/02/10	2.8	83.00	0.1	82.85	83.60	2.7	2,711	0.10%
2022/02/09	3.8	82.48	0	0.00	82.55	3.8	2,726	0.14%
2022/02/08	7.7	82.40	0.3	82.60	82.20	7.4	2,726	0.27%
2022/02/07	9.1	81.86	0.2	81.98	81.95	8.9	2,702	0.33%
2022/01/26	7.2	81.47	4	81.50	81.40	3.2	2,623	0.12%
2022/01/25	13.4	81.46	0.2	81.66	81.65	13.2	2,493	0.53%
2022/01/24	3.6	82.24	0.2	82.12	82.90	3.4	2,426	0.14%
2022/01/21	18.6	82.24	3.6	82.11	82.00	14.9	2,402	0.62%
2022/01/20	2.8	83.19	2.1	83.54	83.75	0.7	2,343	0.03%
2022/01/19	6.3	83.62	1.1	83.78	83.45	5.2	2,324	0.22%
2022/01/18	3.7	84.96	1.8	85.13	84.45	1.8	2,307	0.08%
2022/01/17	1.1	85.17	3	85.43	85.45	-2	2,278	-0.09%
2022/01/14	3.1	84.74	3.6	84.33	84.60	-0.5	2,237	-0.02%
2022/01/13	6.2	84.55	0.1	84.46	84.60	6.2	2,194	0.28%
2022/01/12	4.1	83.97	1	83.76	84.20	3.1	2,175	0.14%
2022/01/11	0.8	82.85	2	83.15	83.30	-1.2	2,156	-0.06%
2022/01/10	4.3	82.23	5.9	82.78	82.90	-1.6	2,118	-0.07%
2022/01/07	1.9	82.84	15.2	82.81	82.70	-13.3	2,119	-0.63%
2022/01/06	3.2	83.62	0.8	83.56	83.45	2.3	2,068	0.11%
2022/01/05	4.7	84.36	3	84.37	84.50	1.6	2,017	0.08%
2022/01/04	2	83.65	8.4	83.63	84.10	-6.3	1,796	-0.35%
2022/01/03	14.8	82.39	5.3	82.54	82.35	9.5	1,767	0.53%
2021/12/30	0.1	81.87	2.9	81.84	81.85	-2.9	1,754	-0.16%
2021/12/29	1	81.94	3.3	81.99	82.00	-2.3	1,793	-0.13%
2021/12/28	1.1	81.59	10.6	81.60	81.70	-9.4	1,835	-0.51%
2021/12/27	0.1	81.05	3.2	81.00	81.05	-3.1	1,867	-0.17%
2021/12/24	0	80.55	2.6	80.64	80.45	-2.6	1,902	-0.13%
2021/12/23	0	0.00	6.1	80.46	80.40	-6.1	1,900	-0.32%
2021/12/22	0.1	79.90	0.1	79.90	79.95	-0.1	1,922	0.00%
2021/12/21	1.2	79.78	0.2	79.76	79.85	1	1,919	0.05%
2021/12/20	10.6	79.44	1.6	79.80	79.25	9	1,930	0.47%
2021/12/17	7	79.91	0.3	79.86	79.95	6.7	1,924	0.35%
2021/12/16	1.2	79.73	9.6	79.99	79.95	-8.3	1,927	-0.43%
2021/12/15	10.1	78.92	5.2	79.01	79.00	5	1,973	0.25%
2021/12/14	17.5	78.98	4	79.06	79.00	13.5	1,965	0.69%
2021/12/13	0	0.00	0.8	80.05	79.70	-0.8	1,972	-0.04%
2021/12/10	0	80.00	6.4	80.08	80.00	-6.4	1,970	-0.32%
2021/12/09	0.1	79.95	0.2	80.20	80.25	-0.1	1,966	0.00%
2021/12/08	0	0.00	14	80.35	80.20	-14	1,958	-0.71%
2021/12/07	0.4	79.55	0.2	79.40	79.95	0.2	1,937	0.01%
2021/12/06	0.9	79.83	2.4	79.92	79.75	-1.6	1,943	-0.08%
2021/12/03	3	79.84	4.7	79.97	79.85	-1.7	1,943	-0.09%
2021/12/02	6.4	79.82	2.6	79.70	79.90	3.8	1,944	0.20%
2021/12/01	6.4	78.90	1.9	78.78	79.00	4.6	1,967	0.23%
2021/11/30	5.8	78.36	1.1	78.01	77.90	4.6	1,980	0.23%
2021/11/29	12.9	77.98	0.1	77.90	77.80	12.8	1,942	0.66%
2021/11/26	15.5	78.28	0.8	78.53	78.10	14.7	1,908	0.77%
2021/11/25	23.2	79.17	0.9	79.32	79.25	22.3	1,842	1.21%
2021/11/24	4.4	79.23	14.2	79.08	79.25	-9.8	1,887	-0.52%
2021/11/23	4.1	79.66	1	79.80	79.65	3.1	1,899	0.17%
2021/11/22	1.5	80.32	0.2	80.35	80.30	1.2	1,908	0.07%
2021/11/19	3.4	80.53	3.4	80.69	80.45	0	1,926	0.00%
2021/11/18	1.2	80.03	10.7	80.11	80.20	-9.5	1,918	-0.49%
2021/11/17	0.5	79.77	3	79.82	79.70	-2.5	1,935	-0.13%
2021/11/16	7.9	79.50	1	79.50	79.55	7	1,976	0.35%
2021/11/15	0.4	80.79	3.3	80.90	80.90	-2.8	2,018	-0.14%
2021/11/12	1.3	80.19	1.7	80.31	80.20	-0.4	2,038	-0.02%
2021/11/11	1.5	80.02	0.9	80.00	79.85	0.6	2,042	0.03%
2021/11/10	11.1	80.65	2.7	80.59	80.50	8.5	2,072	0.41%
2021/11/09	1.2	80.83	8.4	80.87	80.75	-7.1	2,079	-0.34%
2021/11/08	5.1	80.00	2.6	79.60	80.05	2.6	2,056	0.12%
2021/11/05	1.1	78.91	0.6	79.09	79.40	0.5	2,049	0.03%
2021/11/04	0.6	78.52	1.7	78.40	78.40	-1.1	2,036	-0.05%
2021/11/03	0	0.00	0.3	78.76	78.65	-0.3	2,040	-0.01%
2021/11/02	2.2	78.60	9.1	78.46	78.40	-7	2,059	-0.34%
2021/11/01	0.6	78.52	1	78.70	78.45	-0.5	2,053	-0.02%
2021/10/29	1.2	78.04	1.2	78.04	78.15	0	2,067	0.00%
2021/10/28	1.3	78.65	0.5	78.73	78.80	0.8	2,076	0.04%
2021/10/27	1.9	78.77	0.4	78.82	79.00	1.5	2,090	0.07%
2021/10/26	1.2	78.87	3.4	79.01	79.00	-2.2	2,091	-0.11%
2021/10/25	3.6	77.99	14.5	78.11	78.30	-10.9	2,072	-0.53%
2021/10/22	0.9	78.40	0.7	78.32	78.45	0.2	2,110	0.01%
2021/10/21	3.1	78.72	1.5	79.10	78.35	1.7	2,132	0.08%
2021/10/20	0.2	78.65	0	0.00	78.55	0.2	2,151	0.01%
2021/10/19	0	78.50	0.6	78.34	78.65	-0.5	2,154	-0.02%
2021/10/18	3.1	78.46	7.1	78.39	78.05	-4.1	2,151	-0.19%
2021/10/15	0.3	77.70	2.6	78.27	78.35	-2.3	2,155	-0.11%
2021/10/14	4.8	76.44	0	0.00	76.30	4.8	2,156	0.22%
2021/10/13	1.8	76.13	0	76.35	76.15	1.8	2,172	0.08%
2021/10/12	3	76.19	1.1	75.92	76.50	1.9	2,191	0.09%
2021/10/08	11.4	77.66	0	0.00	77.25	11.4	2,183	0.52%
2021/10/07	6.6	77.57	0.7	77.72	77.75	5.9	2,187	0.27%
2021/10/06	8.3	76.25	0.1	76.55	76.35	8.2	2,208	0.37%
2021/10/05	18.1	75.96	0.1	76.70	76.40	18	2,186	0.82%
2021/10/04	13.8	76.81	3	76.73	76.70	10.8	2,176	0.50%
2021/10/01	11.5	77.35	0.5	77.60	77.45	11	2,116	0.52%
2021/09/30	4.6	78.30	11	78.30	78.55	-6.4	2,051	-0.31%
2021/09/29	16.2	78.47	1.5	78.48	78.60	14.7	2,050	0.71%
2021/09/28	4.3	79.62	0.8	79.91	79.90	3.5	2,023	0.17%
2021/09/27	0.8	80.44	0	80.50	80.40	0.8	2,021	0.04%
2021/09/24	9.8	80.12	2.4	80.04	80.20	7.4	2,008	0.37%
2021/09/23	4.5	79.41	0.2	79.55	79.40	4.3	2,008	0.21%
2021/09/22	20.8	78.59	1	78.70	78.80	19.8	2,004	0.99%
2021/09/17	0	0.00	1.2	80.49	80.55	-1.2	1,955	-0.06%
2021/09/16	0.2	80.54	0.8	80.46	80.50	-0.6	1,970	-0.03%
2021/09/15	1.3	80.60	0.5	80.90	80.60	0.8	1,944	0.04%
2021/09/14	0.3	81.20	0.2	81.21	81.20	0.2	1,970	0.01%
2021/09/13	2.2	81.15	0.3	81.24	81.05	1.8	1,979	0.09%
2021/09/10	0.1	81.07	1.6	81.35	81.40	-1.5	2,016	-0.07%
2021/09/09	1.1	80.04	4.1	80.39	80.60	-2.9	2,021	-0.14%
2021/09/08	3.1	80.50	4.8	80.90	80.65	-1.7	2,007	-0.09%
2021/09/07	4.2	81.35	12.7	81.11	81.25	-8.5	2,005	-0.43%
2021/09/06	4.4	81.86	7.1	81.77	81.60	-2.7	2,001	-0.14%
2021/09/03	0.1	80.94	11.1	81.10	81.20	-11	1,978	-0.55%
2021/09/02	3	80.64	2.5	80.51	80.20	0.5	1,972	0.03%
2021/09/01	0	80.80	7.1	80.74	80.90	-7.1	1,975	-0.36%
2021/08/31	0.1	79.57	12.8	80.03	80.80	-12.7	1,979	-0.64%
2021/08/30	0.1	79.62	5.1	79.86	80.15	-5	1,985	-0.25%
2021/08/27	3	79.03	0.2	79.11	79.50	2.8	1,940	0.15%
2021/08/26	3	78.67	1	78.70	78.75	2	1,926	0.11%
2021/08/25	0.1	78.00	2.1	78.20	78.35	-1.9	1,900	-0.10%
2021/08/24	2	77.51	0.1	77.40	77.40	1.9	1,885	0.10%
2021/08/23	1.7	77.10	1.5	76.38	77.05	0.2	1,890	0.01%
2021/08/20	12.7	75.49	4.5	75.60	75.20	8.2	1,885	0.44%
2021/08/19	16.4	76.35	0	0.00	75.95	16.4	1,841	0.89%
2021/08/18	16.7	76.57	1	76.75	77.70	15.7	1,786	0.88%
2021/08/17	8.1	77.54	0.4	77.63	77.20	7.7	1,767	0.44%
2021/08/16	5	77.89	1	77.90	77.80	4	1,755	0.23%
2021/08/13	5.4	78.12	0	0.00	78.10	5.4	1,719	0.31%
2021/08/12	0.3	78.88	0.2	78.89	78.75	0.1	1,707	0.01%
2021/08/11	2.6	78.69	0.1	78.93	79.00	2.5	1,714	0.15%
2021/08/10	1.7	79.41	0	0.00	79.10	1.7	1,724	0.10%
2021/08/09	0.1	79.38	0.1	79.65	79.65	0.1	1,801	0.00%
2021/08/06	10.1	79.69	0.5	79.80	79.80	9.6	1,821	0.53%
2021/08/05	0.1	79.97	2.4	80.02	79.95	-2.3	1,886	-0.12%
2021/08/04	1.1	79.83	0.2	79.88	80.00	1	1,981	0.05%
2021/08/03	2.1	79.47	0.6	79.49	79.60	1.5	2,026	0.08%
2021/08/02	0.3	78.74	0.7	79.07	79.50	-0.4	2,018	-0.02%
2021/07/30	0.8	78.53	1.3	78.60	78.30	-0.5	2,009	-0.03%
2021/07/29	2.3	78.32	3.3	78.62	78.70	-1	2,058	-0.05%
2021/07/28	9.6	77.35	0	77.65	78.60	9.6	2,069	0.46%
2021/07/27	3.3	78.48	0	0.00	78.35	3.3	2,051	0.16%
2021/07/26	1.4	78.98	0.2	78.96	78.50	1.2	2,052	0.06%
2021/07/23	0.2	79.34	0.4	79.11	79.05	-0.2	2,023	-0.01%
2021/07/22	0.1	79.27	4.2	79.27	79.15	-4.1	2,024	-0.20%
2021/07/21	5.2	78.72	0	0.00	78.65	5.2	2,026	0.26%
2021/07/20	8	78.89	0	0.00	78.75	8	2,036	0.39%
2021/07/19	3.1	79.44	0	79.50	79.50	3.1	2,017	0.15%
2021/07/16	4.1	80.01	1	80.20	80.15	3.1	2,008	0.15%
2021/07/15	1	81.00	3	81.20	81.25	-2	1,984	-0.10%
2021/07/14	0.4	80.58	1.6	80.79	80.65	-1.1	1,972	-0.06%
2021/07/13	0	80.45	4.9	80.49	80.35	-4.9	1,966	-0.25%
2021/07/12	4.6	79.76	1.3	80.00	79.85	3.2	1,962	0.17%
2021/07/09	4	78.96	0	0.00	78.95	4	1,942	0.21%
2021/07/08	2	79.68	0.7	79.95	79.85	1.3	1,903	0.07%
2021/07/07	2.8	80.09	1.4	80.26	80.00	1.4	1,910	0.07%
2021/07/06	3	80.49	0.7	80.45	80.40	2.3	1,916	0.12%
2021/07/05	0.4	80.23	2.5	80.13	80.30	-2.1	1,896	-0.11%
2021/07/02	1.4	79.67	0.1	79.69	79.50	1.2	1,895	0.06%
2021/07/01	0.1	79.84	5.3	79.95	79.60	-5.2	1,899	-0.27%
2021/06/30	0.2	79.66	1.3	79.95	79.90	-1.1	1,935	-0.06%
2021/06/29	0	79.25	6.2	79.42	79.30	-6.2	1,934	-0.32%
2021/06/28	4.5	78.98	5.9	78.86	79.20	-1.5	1,946	-0.08%
2021/06/25	7.1	79.20	0	0.00	78.90	7.1	1,936	0.37%
2021/06/24	3.2	78.66	0.1	78.80	78.65	3.1	1,927	0.16%
2021/06/23	1.6	77.94	3	78.73	78.80	-1.4	1,951	-0.07%
2021/06/22	4.6	77.51	0.1	77.66	77.35	4.5	1,944	0.23%
2021/06/21	12.7	77.92	0.2	78.27	77.50	12.5	1,953	0.64%
2021/06/18	0.2	79.58	4.2	79.37	79.20	-4	1,916	-0.21%
2021/06/17	1.1	79.25	0.4	79.53	79.60	0.8	1,924	0.04%
2021/06/16	0	79.80	0.1	79.82	79.70	-0.1	1,958	0.00%
2021/06/15	0.3	79.80	0.7	79.80	79.80	-0.4	1,958	-0.02%
2021/06/11	0.2	79.50	5.2	79.60	79.40	-5	1,966	-0.26%
2021/06/09	4.4	77.54	0	77.95	77.75	4.4	1,951	0.23%
2021/06/08	0.2	78.69	1.2	78.49	78.35	-1	1,945	-0.05%
2021/06/07	2.4	77.94	0.5	78.84	78.75	1.9	1,941	0.10%
2021/06/04	0.2	78.61	2.3	78.57	78.60	-2.1	1,925	-0.11%
2021/06/03	1.2	79.23	0.3	79.10	79.10	0.9	1,947	0.05%
2021/06/02	1.8	78.84	1.6	79.08	78.85	0.1	1,980	0.01%
2021/06/01	3.3	79.08	0.1	79.12	79.10	3.1	2,010	0.16%
2021/05/31	2.2	78.69	6.2	78.78	78.90	-4.1	2,063	-0.20%
2021/05/28	1.2	78.01	2.1	77.76	78.05	-0.9	2,064	-0.04%
2021/05/27	1.1	76.40	3.2	76.63	77.00	-2.1	2,085	-0.10%
2021/05/26	1.1	77.54	4.2	77.41	77.55	-3.1	2,152	-0.14%
2021/05/25	1.3	77.20	4.4	77.16	77.50	-3.1	2,149	-0.14%
2021/05/24	1.3	76.04	1.5	76.01	76.05	-0.2	2,163	-0.01%
2021/05/21	1.3	76.56	0.2	76.29	76.05	1.1	2,180	0.05%
2021/05/20	5.6	75.00	4.1	74.99	75.20	1.5	2,200	0.07%
2021/05/19	7.9	75.66	1.1	75.25	75.40	6.8	2,214	0.31%
2021/05/18	15.3	74.80	0.1	75.49	75.95	15.2	2,222	0.68%
2021/05/17	9.8	72.37	1.5	72.71	72.55	8.4	2,252	0.37%
2021/05/14	7.5	74.08	7.9	74.02	74.10	-0.4	2,192	-0.02%
2021/05/13	22.8	73.73	7.2	73.35	73.10	15.6	2,178	0.72%
2021/05/12	26.7	74.61	21.5	74.83	75.80	5.2	2,113	0.25%
2021/05/11	17.4	77.68	41.5	77.27	77.10	-24.2	2,041	-1.18%
2021/05/10	1.5	79.48	3.3	79.54	79.45	-1.8	2,010	-0.09%
2021/05/07	1.2	79.51	3.1	80.02	80.10	-1.8	2,029	-0.09%
2021/05/06	5.3	78.56	2.2	78.90	78.80	3.1	2,053	0.15%
2021/05/05	8.6	78.61	8.3	78.63	78.05	0.4	2,030	0.02%
2021/05/04	5.5	78.74	6.9	78.61	78.80	-1.4	2,065	-0.07%
2021/05/03	3.7	79.65	1.4	79.74	79.35	2.4	2,067	0.12%
2021/04/29	0.2	80.94	1.3	80.79	80.75	-1.1	2,071	-0.05%
2021/04/28	1.6	80.60	0.1	80.60	80.55	1.5	2,095	0.07%
2021/04/27	1.6	80.82	2.5	81.00	80.90	-0.9	2,119	-0.04%
2021/04/26	0.2	80.61	3.6	80.64	81.00	-3.5	2,139	-0.16%
2021/04/23	8.4	79.32	0.3	79.61	79.80	8.1	2,141	0.38%
2021/04/22	11.2	79.38	1.1	79.54	79.05	10.2	2,169	0.47%
2021/04/21	2.6	79.64	1.2	79.48	79.30	1.5	2,187	0.07%
2021/04/20	0.1	79.95	4.6	79.93	80.15	-4.5	2,204	-0.20%
2021/04/19	1.5	79.83	0.4	79.94	80.00	1	2,226	0.05%
2021/04/16	3.2	79.88	0.3	79.92	80.00	2.9	2,253	0.13%
2021/04/15	1.2	79.27	2.4	79.53	80.00	-1.2	2,243	-0.05%
2021/04/14	2.2	78.54	3.4	79.01	79.20	-1.2	2,245	-0.05%
2021/04/13	2.5	78.89	4.2	79.22	78.80	-1.7	2,261	-0.08%
2021/04/12	2.3	78.80	0.1	79.08	78.80	2.2	2,273	0.10%
2021/04/09	7.6	79.29	4.4	79.20	79.15	3.3	2,271	0.14%
2021/04/08	0.3	79.10	0.5	79.13	79.40	-0.2	2,275	-0.01%
2021/04/07	1.5	79.02	0.3	79.05	79.10	1.2	2,270	0.05%
2021/04/06	1.7	79.09	3.9	79.06	79.00	-2.2	2,279	-0.10%
2021/04/01	0.3	77.84	1.3	77.78	77.90	-1	2,257	-0.04%
2021/03/31	6.3	77.58	2.2	77.69	77.35	4.1	2,253	0.18%
2021/03/30	4.4	77.66	3.1	77.79	77.95	1.3	2,246	0.06%
2021/03/29	2.4	77.78	6.1	77.79	77.70	-3.7	2,233	-0.17%
2021/03/26	1.2	77.09	3	76.88	77.20	-1.8	2,239	-0.08%
2021/03/25	3.8	75.94	0.1	76.00	75.85	3.7	2,229	0.17%
2021/03/24	5.8	75.68	1	76.00	75.60	4.8	2,217	0.22%
2021/03/23	3.2	77.05	0	0.00	76.70	3.2	2,212	0.14%
2021/03/22	2.8	76.41	5.1	76.04	76.75	-2.3	2,232	-0.10%
2021/03/19	7.5	76.52	0.2	76.70	76.35	7.3	2,238	0.33%
2021/03/18	2.5	77.83	0	0.00	77.45	2.5	2,217	0.11%
2021/03/17	3.8	77.30	0	0.00	77.20	3.8	2,212	0.17%
2021/03/16	2.2	77.62	4.5	77.92	77.90	-2.3	2,231	-0.10%
2021/03/15	5.2	77.46	0.3	77.65	77.50	4.9	2,222	0.22%
2021/03/12	11.2	77.73	2.4	77.55	77.60	8.7	2,233	0.39%
2021/03/11	1	77.32	2.2	77.39	77.30	-1.2	2,255	-0.05%
2021/03/10	5.2	75.72	0	0.00	75.75	5.2	2,254	0.23%
2021/03/09	2.3	75.10	2	75.44	75.50	0.3	2,268	0.01%
2021/03/08	9.1	76.12	1.9	76.63	75.65	7.2	2,253	0.32%
2021/03/05	13	75.46	1	75.33	75.70	11.9	2,219	0.54%
2021/03/04	14.7	76.63	0.1	76.60	76.40	14.6	2,213	0.66%
2021/03/03	1.8	76.77	1.2	76.79	78.00	0.6	2,173	0.03%
2021/03/02	20.1	77.61	2	77.50	76.75	18.1	2,185	0.83%
2021/02/26	16.1	77.70	0	0.00	77.45	16.1	2,173	0.74%
2021/02/25	3.9	78.88	0	0.00	79.10	3.9	2,122	0.19%
2021/02/24	7.1	78.80	0	0.00	78.30	7.1	2,123	0.34%
2021/02/23	2.6	79.26	3.1	79.20	79.60	-0.5	2,116	-0.02%
2021/02/22	6.8	80.09	0.3	80.24	79.90	6.5	2,111	0.31%
2021/02/19	1	79.91	0.5	80.00	79.95	0.5	2,099	0.03%
2021/02/18	6.7	80.94	1.3	80.97	80.70	5.4	2,103	0.26%
2021/02/17	5.8	80.38	7.9	80.75	80.80	-2	2,113	-0.10%
2021/02/05	3.2	77.58	5	77.73	77.60	-1.8	2,073	-0.09%
2021/02/04	3.2	76.91	0	77.00	76.85	3.1	2,059	0.15%
2021/02/03	3.7	77.47	0.1	77.90	77.40	3.6	2,062	0.17%
2021/02/02	2.1	77.55	0	0.00	77.35	2.1	2,060	0.10%
2021/02/01	4.5	74.11	15	73.50	75.20	-10.6	2,053	-0.51%
2021/01/29	7.8	74.24	5.8	74.51	73.55	2	2,043	0.10%
2021/01/28	14.7	75.06	1.7	75.01	74.90	13	2,032	0.64%
2021/01/27	3.6	76.68	0	76.90	76.50	3.5	2,004	0.18%
2021/01/26	14.4	77.08	8	77.73	76.55	6.4	1,994	0.32%
2021/01/25	6.7	78.13	4.1	77.86	78.30	2.6	1,959	0.13%
2021/01/22	5.5	79.30	1.1	79.14	79.20	4.4	1,950	0.23%
2021/01/21	2.1	79.76	2	79.28	80.20	0.1	1,938	0.00%
2021/01/20	17	78.21	10	78.10	77.85	7	1,920	0.36%
2021/01/19	3.1	77.19	2	77.05	77.50	1.1	1,899	0.06%
2021/01/18	4.8	75.26	14.5	74.90	75.65	-9.7	1,888	-0.51%
2021/01/15	4.2	76.46	1	76.70	75.55	3.2	1,866	0.17%
2021/01/14	4.3	75.30	2.1	75.45	75.30	2.2	1,846	0.12%
2021/01/13	6.3	75.57	1	75.75	76.00	5.3	1,825	0.29%
2021/01/12	3.2	74.20	1.5	74.68	74.45	1.7	1,817	0.09%
2021/01/11	5.4	73.91	0.8	74.15	74.35	4.6	1,809	0.25%
2021/01/08	1.2	73.48	0	74.10	74.10	1.2	1,797	0.06%
2021/01/07	1.6	72.02	0.1	72.60	72.40	1.6	1,792	0.09%
2021/01/06	9.4	71.08	0.2	71.25	70.80	9.2	1,790	0.51%
2021/01/05	1.5	70.03	0.2	70.10	70.25	1.3	1,773	0.07%
2021/01/04	4.3	69.56	0	0.00	70.00	4.3	1,777	0.24%
2020/12/31	0	0.00	0	68.40	68.75	0	1,801	0.00%
2020/12/30	5.1	67.65	0	67.45	68.30	5.1	1,807	0.28%
2020/12/29	0.3	67.40	0	0.00	67.40	0.3	1,825	0.02%
2020/12/28	1	67.00	0	0.00	67.45	1	1,829	0.05%
2020/12/25	1.2	66.87	0	0.00	66.80	1.2	1,811	0.06%
2020/12/23	0.2	66.27	1	66.10	66.40	-0.8	1,817	-0.04%
2020/12/22	0.3	66.68	1	66.80	66.20	-0.7	1,825	-0.04%
2020/12/21	1.1	66.95	0	0.00	67.05	1.1	1,827	0.06%
2020/12/17	0.1	66.40	1	66.50	66.55	-0.9	1,806	-0.05%
2020/12/16	0	0.00	1	66.75	66.65	-1	1,795	-0.06%
2020/12/15	3.5	65.82	0.5	65.90	65.75	3	1,770	0.17%
2020/12/14	2.1	66.55	0.1	66.65	66.50	1.9	1,756	0.11%
2020/12/11	0.7	66.75	1	66.25	66.70	-0.3	1,764	-0.02%
2020/12/10	3	66.65	2	66.53	66.65	1	1,739	0.06%
2020/12/09	1.1	67.31	1	67.50	67.30	0.1	1,712	0.01%
2020/12/08	2.2	66.41	0.1	67.10	67.30	2.1	1,699	0.12%
2020/12/07	1.2	66.22	0.3	66.48	66.45	1	1,678	0.06%
2020/12/03	0.2	64.88	1	65.00	64.80	-0.9	1,630	-0.05%
2020/12/02	0	0.00	1	64.79	64.80	-1	1,613	-0.06%
2020/12/01	0.2	64.00	0	0.00	64.15	0.2	1,611	0.01%
2020/11/30	9	64.07	1	64.00	63.65	8	1,604	0.50%
2020/11/27	0.1	64.30	0	0.00	64.45	0.1	1,575	0.01%
2020/11/26	1.2	64.25	10	64.60	64.45	-8.8	1,557	-0.57%
2020/11/25	4.3	64.05	10	64.70	63.95	-5.7	1,535	-0.37%
2020/11/24	2	64.70	0	0.00	64.55	2	1,516	0.13%
2020/11/23	1	64.75	1	64.75	64.80	0	1,499	0.00%
2020/11/20	0.1	64.12	0.4	64.01	64.00	-0.3	1,480	-0.02%
2020/11/19	0.1	64.39	0	0.00	64.20	0.1	1,458	0.01%
2020/11/17	5.4	63.73	1	63.85	63.70	4.4	1,428	0.31%
2020/11/16	1	64.50	5.2	63.57	64.50	-4.2	1,428	-0.30%
2020/11/13	1	62.45	2	62.43	62.50	-1	1,393	-0.07%
2020/11/11	0.1	62.00	3.1	61.85	62.15	-3.1	1,367	-0.22%
2020/11/10	1	61.36	1	61.55	61.50	0	1,345	0.00%
2020/11/09	1	61.93	0	0.00	61.75	1	1,329	0.08%
2020/11/06	0.6	61.04	3	61.12	61.00	-2.4	1,312	-0.19%
2020/11/05	0	0.00	1	60.65	60.75	-1	1,291	-0.08%
2020/11/04	0.2	60.52	1	60.50	60.70	-0.8	1,272	-0.06%
2020/11/02	3	58.62	0	0.00	59.00	3	1,255	0.24%
2020/10/30	3	58.87	0	0.00	58.80	3	1,238	0.24%
2020/10/29	2	58.80	0	0.00	59.25	2	1,204	0.17%
2020/10/28	0.1	60.12	0	0.00	59.95	0.1	1,190	0.01%
2020/10/27	0	0.00	1	60.25	60.30	-1	1,175	-0.09%
2020/10/23	1	60.70	0	0.00	60.60	1	1,156	0.09%
2020/10/19	0	60.60	0	0.00	60.60	0	1,204	0.00%
2020/10/14	0.1	60.75	0	0.00	60.75	0.1	1,174	0.01%
2020/10/12	0	0.00	2	61.13	61.10	-2	1,154	-0.17%
2020/10/08	0	0.00	2	60.55	60.55	-2	1,141	-0.18%
2020/10/07	0	0.00	2	59.65	59.90	-2	1,116	-0.18%
2020/10/05	1	58.95	0	0.00	58.90	1	1,102	0.09%
2020/09/30	0	0.00	1	58.90	58.75	-1	1,089	-0.09%
2020/09/29	0	0.00	1	58.50	58.50	-1	1,085	-0.09%
2020/09/25	4	57.53	0	0.00	57.45	4	1,085	0.37%
2020/09/24	5	57.71	0	0.00	57.45	5	1,073	0.47%
2020/09/23	4	58.59	0	0.00	58.75	4	1,048	0.38%
2020/09/22	2	58.83	0	0.00	58.90	2	1,041	0.19%
2020/09/21	1.1	59.43	0	0.00	59.50	1.1	1,033	0.11%
2020/09/17	20	60.20	0	0.00	60.00	20	1,032	1.94%
2020/09/15	0	0.00	1	59.90	59.90	-1	1,001	-0.10%
2020/09/14	0	0.00	2	59.53	59.55	-2	1,001	-0.20%
2020/09/04	2	58.28	0	0.00	58.50	2	1,020	0.20%
2020/09/02	0	0.00	0.1	59.15	58.90	-0.1	1,017	-0.01%
2020/09/01	0.2	59.10	0	0.00	58.95	0.2	1,043	0.02%
2020/08/31	1	58.60	0	0.00	58.55	1	1,054	0.09%
2020/08/28	2	59.00	0	0.00	59.25	2	1,072	0.19%
2020/08/27	0	0.00	1	59.90	59.70	-1	1,078	-0.09%
2020/08/26	0.1	59.70	0	0.00	59.70	0.1	1,071	0.01%
2020/08/25	0	0.00	1	59.60	59.30	-1	1,075	-0.09%
2020/08/21	4	58.73	0	0.00	58.85	4	1,085	0.37%
2020/08/20	2	58.83	0	0.00	57.80	2	1,077	0.19%
2020/08/19	9.1	59.83	0	0.00	59.60	9.1	1,059	0.86%
2020/08/18	2	60.00	1	60.20	60.05	1	1,062	0.09%
2020/08/17	0	0.00	2	60.13	60.35	-2	1,080	-0.19%
2020/08/13	1	59.65	0	0.00	59.75	1	1,076	0.09%
2020/08/12	4	59.15	0	0.00	59.10	4	1,073	0.37%
2020/08/11	1	59.95	0	0.00	59.95	1	1,086	0.09%
2020/08/10	2	60.30	0	0.00	60.35	2	1,088	0.18%
2020/08/07	3	59.80	6	59.95	59.85	-3	1,095	-0.27%
2020/08/06	0	0.00	1	60.10	60.25	-1	1,097	-0.09%
2020/08/05	4	59.60	5	59.65	59.60	-1	1,102	-0.09%
2020/08/04	1	58.90	0	0.00	59.10	1	1,113	0.09%
2020/07/30	0	0.00	21	59.24	59.50	-21	1,158	-1.81%
2020/07/29	0	58.50	0	0.00	58.55	0	1,164	0.00%
2020/07/28	3	61.09	22	61.38	59.10	-19	1,180	-1.61%
2020/07/27	3	58.85	3	58.72	58.95	0	1,155	0.00%
2020/07/24	0	0.00	1	56.60	56.20	-1	1,130	-0.09%
2020/07/23	0.1	56.25	2	56.15	56.40	-2	1,108	-0.18%
2020/07/22	3	56.33	0	0.00	56.45	3	1,112	0.27%
2020/07/21	4	56.20	0	0.00	56.30	4	1,119	0.36%
2020/07/20	0	0.00	1	55.35	55.50	-1	1,111	-0.09%
2020/07/17	2	55.48	0	0.00	55.40	2	1,107	0.18%
2020/07/16	1	55.20	0	0.00	54.95	1	1,118	0.09%
2020/07/15	0.5	55.20	0	0.00	55.40	0.5	1,109	0.05%
2020/07/14	2.5	54.84	0	0.00	55.20	2.5	1,098	0.23%
2020/07/10	1	54.25	0	0.00	54.05	1	1,082	0.09%
2020/07/09	0	0.00	1	54.50	54.40	-1	1,079	-0.09%
2020/07/03	0	0.00	1	52.55	52.80	-1	1,049	-0.10%
2020/06/29	1	51.00	0	0.00	51.00	1	1,097	0.09%
2020/06/23	0	0.00	5	51.20	51.20	-5	1,108	-0.45%
2020/06/17	1	50.85	0	0.00	50.80	1	1,146	0.09%
2020/06/16	1	50.50	0	0.00	50.90	1	1,160	0.09%
2020/06/12	0	0.00	2	49.76	50.35	-2	1,166	-0.17%
2020/06/09	1	51.00	1	51.20	51.20	0	1,199	0.00%
2020/06/08	2	50.80	0	0.00	51.00	2	1,225	0.16%
2020/06/04	0	0.00	10	49.72	49.97	-10	1,226	-0.82%
2020/06/03	1	49.45	1	49.53	49.71	0	1,223	0.00%
2020/06/02	0	0.00	1	48.90	48.90	-1	1,223	-0.08%
2020/06/01	0.7	48.58	0	0.00	48.56	0.7	1,223	0.05%
2020/05/18	1	47.70	0	0.00	47.50	1	1,231	0.08%
2020/05/15	1	48.00	0	0.00	47.91	1	1,225	0.08%
2020/05/13	1	48.20	0	0.00	48.25	1	1,218	0.08%
2020/05/12	2	48.07	0	0.00	48.10	2	1,216	0.16%
2020/05/05	2	47.92	1	47.93	47.78	1	1,147	0.09%
2020/05/04	2	47.52	2	47.74	47.70	0	1,141	0.00%
2020/04/30	2	48.90	1	48.93	48.93	1	1,120	0.09%
2020/04/29	1	47.94	0	0.00	47.90	1	1,113	0.09%
2020/04/27	2	46.88	1	47.00	47.31	1	1,148	0.09%
2020/04/24	10	46.40	0	0.00	46.39	10	1,142	0.88%
2020/04/23	1	46.09	0	0.00	46.45	1	1,127	0.09%
2020/04/22	2	46.00	0	0.00	46.17	2	1,123	0.18%
2020/04/21	0	0.00	1	46.70	46.25	-1	1,127	-0.09%
2020/04/17	2	47.68	0	0.00	47.63	2	1,114	0.18%
2020/04/15	1	46.57	0	0.00	46.50	1	1,109	0.09%
2020/04/14	1	46.14	0	0.00	46.27	1	1,112	0.09%
2020/04/09	3	45.60	0	0.00	45.40	3	1,117	0.27%
2020/04/08	1	44.88	0	0.00	45.50	1	1,112	0.09%
2020/04/07	2	44.80	0	0.00	44.82	2	1,111	0.18%
2020/04/06	1	43.77	0	0.00	43.95	1	1,109	0.09%
2020/03/26	10	43.80	1	44.10	44.21	9	1,048	0.86%
2020/03/25	1	43.99	0	0.00	43.80	1	1,033	0.10%
2020/03/24	2	42.91	2	42.75	42.57	0	1,021	0.00%
2020/03/20	2	41.66	2	41.18	42.00	0	1,015	0.00%
2020/03/19	2	39.90	0	0.00	39.61	2	1,006	0.20%
2020/03/16	3	44.97	0	0.00	44.10	3	995	0.30%
2020/03/13	2	43.43	2	45.03	45.88	0	974	0.00%
2020/03/12	1	47.25	0	0.00	47.00	1	938	0.11%
2020/03/11	2	49.00	0	0.00	48.65	2	917	0.22%
2020/03/10	2	48.65	0	0.00	49.24	2	899	0.22%
2020/03/09	2	49.67	0	0.00	49.55	2	879	0.23%
2020/03/03	2	50.90	0	0.00	50.80	2	847	0.24%
2020/03/02	0.6	50.75	2	50.00	50.15	-1.4	840	-0.17%
2020/02/27	1	50.70	0	0.00	50.75	1	834	0.12%
2020/02/25	1	51.20	0	0.00	51.70	1	806	0.12%
2020/02/24	1	51.65	0	0.00	51.70	1	818	0.12%
2020/02/21	1	52.30	0	0.00	52.30	1	823	0.12%
2020/02/18	1	52.30	0	0.00	52.15	1	835	0.12%
2020/02/17	1	52.85	0	0.00	52.80	1	826	0.12%
2020/02/10	10	51.70	0	0.00	51.95	10	843	1.19%
2020/02/07	7	52.25	0	0.00	52.20	7	852	0.82%
2020/02/05	24	52.02	0	0.00	52.00	24	856	2.80%
2020/02/04	1	51.30	0	0.00	51.85	1	852	0.12%
2020/01/30	2	52.00	8	52.06	52.00	-6	827	-0.72%
2020/01/14	2	54.60	0	0.00	54.60	2	811	0.25%
2020/01/07	1	53.50	0	0.00	53.25	1	819	0.12%
2019/12/20	4	53.75	0	0.00	53.70	4	799	0.50%
2019/12/18	2	54.13	0.1	54.20	54.30	1.9	800	0.24%
2019/12/16	1	53.60	0	0.00	53.55	1	799	0.13%
2019/12/12	0	0.00	1	52.85	53.00	-1	792	-0.13%
2019/12/09	0	0.00	2	51.85	51.90	-2	783	-0.26%
2019/12/06	0	0.00	2	51.75	51.50	-2	784	-0.26%
2019/12/02	0.6	50.95	0	0.00	50.95	0.6	777	0.08%
2019/11/28	0.1	51.55	0	0.00	51.55	0.1	779	0.01%
2019/11/20	2	51.90	0	0.00	51.75	2	748	0.27%
2019/11/19	0	0.00	2	52.95	53.10	-2	728	-0.27%
2019/11/18	2	52.40	0	0.00	52.65	2	712	0.28%
2019/11/11	2	52.00	0	0.00	51.65	2	666	0.30%
2019/11/07	0.1	52.65	0	0.00	52.65	0.1	641	0.02%
2019/11/05	1	52.65	0	0.00	52.70	1	613	0.16%
2019/11/04	1	51.90	0	0.00	52.45	1	607	0.16%
2019/09/02	0	0.00	1	46.37	46.43	-1	273	-0.37%
2019/08/22	1	45.95	0	0.00	45.89	1	223	0.45%
2019/08/06	1	45.89	0	0.00	45.51	1	230	0.43%
2019/07/22	0	0.00	1	47.30	47.36	-1	201	-0.50%
2019/07/19	0.4	47.10	0	0.00	47.10	0.4	199	0.19%
2019/07/12	0.6	47.35	0	0.00	47.34	0.6	181	0.35%
2019/07/01	0	0.00	1	47.17	47.18	-1	154	-0.65%
2019/06/25	0	0.00	1.5	46.00	46.00	-1.5	138	-1.09%
2019/06/20	0.5	46.00	0	0.00	46.00	0.5	135	0.37%
2019/06/05	1	44.67	0	0.00	44.59	1	122	0.82%
2019/05/29	1	43.52	0	0.00	43.70	1	120	0.83%
2019/03/14	1	44.18	0	0.00	44.18	1	63	1.57%
2018/09/13	0.1	49.35	0	0.00	49.40	0.1	53	0.12%
2018/02/27	1	48.15	0	0.00	48.15	1	16	5.96%