富邦台50 (006208)-永豐金-萬盛券商分點個股進出

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
97.65
漲跌
▼0.15
漲幅
-0.15%
成交量
5,281張
產業
上市0.00%
889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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	10.5	97.35	9.7	97.36	97.65	0.8	4,755	0.02%
2024/05/17	14	97.84	3.5	97.95	97.80	10.5	4,722	0.22%
2024/05/16	4.8	98.50	6.7	98.72	98.10	-1.9	4,727	-0.04%
2024/05/15	9.9	97.84	9.4	97.60	97.50	0.5	4,678	0.01%
2024/05/14	17.2	95.57	6.5	95.87	96.15	10.7	4,810	0.22%
2024/05/13	9.6	95.61	12.7	95.78	95.40	-3.1	4,823	-0.06%
2024/05/10	1.8	94.41	3.3	94.57	94.75	-1.4	4,796	-0.03%
2024/05/09	7.2	94.20	13.7	94.21	94.00	-6.5	4,812	-0.13%
2024/05/08	0.1	93.65	1.8	93.93	94.10	-1.8	4,838	-0.04%
2024/05/07	1.6	93.49	1.9	93.68	93.75	-0.3	4,857	-0.01%
2024/05/06	6.6	93.47	7.7	93.47	93.30	-1.1	4,862	-0.02%
2024/05/03	12.9	92.28	3.4	92.61	92.00	9.5	4,918	0.19%
2024/05/02	17.6	91.67	1.1	91.65	91.50	16.5	4,990	0.33%
2024/04/30	14.9	93.01	3.3	93.01	92.70	11.6	4,979	0.23%
2024/04/29	1.5	92.80	6.8	92.64	92.75	-5.3	5,011	-0.11%
2024/04/26	1.5	91.47	3.3	91.44	91.35	-1.8	5,032	-0.04%
2024/04/25	15.5	89.98	2.3	90.31	89.95	13.2	5,118	0.26%
2024/04/24	12.5	90.74	31.6	90.94	91.40	-19.1	5,098	-0.38%
2024/04/23	5	88.86	2.8	88.99	88.75	2.2	5,117	0.04%
2024/04/22	36.6	88.32	13.3	88.19	88.00	23.3	5,169	0.45%
2024/04/19	92.1	88.96	80.5	88.54	88.50	11.6	5,100	0.23%
2024/04/18	7.1	91.68	1	92.60	93.05	6	4,769	0.13%
2024/04/17	10.7	91.85	2	92.33	92.35	8.7	4,744	0.18%
2024/04/16	53.2	91.39	43.9	91.53	91.30	9.3	4,738	0.20%
2024/04/15	20.1	93.68	13.4	93.70	93.80	6.7	4,550	0.15%
2024/04/12	6.2	94.89	1.5	94.95	94.80	4.6	4,512	0.10%
2024/04/11	13.1	94.64	7.4	94.80	94.95	5.7	4,506	0.13%
2024/04/10	8.1	95.30	4.4	95.40	95.35	3.7	4,487	0.08%
2024/04/09	8.6	94.86	11.5	94.85	95.45	-2.9	4,544	-0.06%
2024/04/08	4.4	93.12	13.8	93.11	93.10	-9.4	4,524	-0.21%
2024/04/03	4.6	92.47	1	92.55	92.80	3.6	4,477	0.08%
2024/04/02	3.6	92.89	9.3	93.10	93.20	-5.7	4,493	-0.13%
2024/04/01	11.8	92.07	9.7	92.06	91.85	2	4,547	0.04%
2024/03/29	0.3	92.17	49.8	92.19	92.25	-49.4	4,575	-1.08%
2024/03/28	8	91.72	25.4	91.79	91.80	-17.4	4,578	-0.38%
2024/03/27	9.3	92.02	33.9	92.04	92.25	-24.5	4,582	-0.54%
2024/03/26	13.7	92.07	9.7	92.19	92.20	3.9	4,540	0.09%
2024/03/25	16.5	92.05	5.7	92.23	92.10	10.8	4,469	0.24%
2024/03/22	22	91.92	19.7	91.87	92.05	2.3	4,456	0.05%
2024/03/21	14	91.82	22.4	91.61	92.00	-8.4	4,466	-0.19%
2024/03/20	29.5	90.18	0.5	90.40	89.90	28.9	4,510	0.64%
2024/03/19	28.9	90.12	9.3	90.23	90.30	19.6	4,563	0.43%
2024/03/18	20.4	89.88	9	89.98	90.30	11.3	4,537	0.25%
2024/03/15	27.1	89.92	3.5	90.03	89.80	23.6	4,479	0.53%
2024/03/14	24.7	90.60	2.4	90.61	90.55	22.3	4,454	0.50%
2024/03/13	23.7	90.77	9.6	90.78	90.80	14.2	4,437	0.32%
2024/03/12	13.7	89.89	13.2	89.75	90.20	0.5	4,381	0.01%
2024/03/11	21.3	89.51	10.4	89.50	89.30	11	4,392	0.25%
2024/03/08	32.8	90.52	24.2	90.64	90.10	8.6	4,354	0.20%
2024/03/07	13.8	88.75	17	88.84	88.95	-3.2	4,224	-0.08%
2024/03/06	29.3	86.61	16.9	86.85	87.15	12.4	4,156	0.30%
2024/03/05	6.8	86.56	13.8	86.61	86.65	-7	4,062	-0.17%
2024/03/04	4.8	85.74	17.4	85.38	85.85	-12.6	4,018	-0.31%
2024/03/01	27.3	83.79	4.6	83.84	83.70	22.7	3,957	0.57%
2024/02/29	5.3	83.57	7.6	83.64	83.95	-2.3	3,981	-0.06%
2024/02/27	12.4	83.65	8.5	83.52	83.85	3.9	3,951	0.10%
2024/02/26	2.4	84.04	4.7	83.99	84.15	-2.3	3,918	-0.06%
2024/02/23	17.5	83.91	7.2	83.89	83.90	10.3	3,885	0.27%
2024/02/22	1.6	82.96	5.7	83.14	83.35	-4.1	3,890	-0.11%
2024/02/21	12.4	82.46	3.9	82.41	82.40	8.6	3,872	0.22%
2024/02/20	4.4	82.81	11.9	82.78	82.70	-7.5	3,902	-0.19%
2024/02/19	4.3	82.30	86.6	82.39	82.40	-82.3	3,917	-2.10%
2024/02/16	15	82.65	4.4	82.71	82.50	10.6	3,952	0.27%
2024/02/15	8.6	82.94	43.3	82.93	82.95	-34.7	3,934	-0.88%
2024/02/05	45.9	79.21	40	79.51	79.55	6	3,831	0.16%
2024/02/02	8.9	78.76	2.4	78.76	78.95	6.4	3,825	0.17%
2024/02/01	4	78.19	5.8	78.15	78.45	-1.8	3,836	-0.05%
2024/01/31	28.8	78.61	4.8	78.46	78.45	24	3,840	0.63%
2024/01/30	8.9	79.58	20.7	79.57	79.45	-11.8	3,806	-0.31%
2024/01/29	4	79.52	10.6	79.39	79.60	-6.6	3,833	-0.17%
2024/01/26	10.5	79.12	33.3	79.16	79.10	-22.8	3,829	-0.59%
2024/01/25	18.2	78.95	25.1	78.95	79.10	-7	3,741	-0.19%
2024/01/24	0.1	78.12	7.6	78.30	78.20	-7.4	3,673	-0.20%
2024/01/23	0.3	78.08	11.6	78.01	78.15	-11.3	3,713	-0.30%
2024/01/22	7	78.01	8	77.97	77.90	-1	3,719	-0.03%
2024/01/19	4.7	76.88	33.9	77.11	77.50	-29.2	3,675	-0.80%
2024/01/18	4.6	74.88	6.7	74.79	75.00	-2.1	3,644	-0.06%
2024/01/17	17.1	74.83	8.3	74.83	74.70	8.8	3,656	0.24%
2024/01/16	16	75.25	0.3	75.21	75.20	15.7	3,620	0.43%
2024/01/15	4.3	76.02	3.3	75.96	75.95	1	3,554	0.03%
2024/01/12	12	75.75	6.1	75.70	75.70	5.9	3,554	0.17%
2024/01/11	10.2	75.64	2.5	75.82	75.90	7.7	3,531	0.22%
2024/01/10	4.7	75.59	0	0.00	75.55	4.7	3,555	0.13%
2024/01/09	3.6	76.03	5	76.07	75.85	-1.4	3,540	-0.04%
2024/01/08	3.3	75.91	6.2	75.98	75.90	-2.9	3,568	-0.08%
2024/01/05	5	75.36	1.1	75.65	75.35	3.9	3,538	0.11%
2024/01/04	2.6	75.52	0.8	75.69	75.55	1.7	3,549	0.05%
2024/01/03	17.4	75.68	3.5	75.71	75.60	13.8	3,555	0.39%
2024/01/02	7.3	77.03	10.5	77.00	76.90	-3.2	3,508	-0.09%
2023/12/29	3.2	77.16	8.8	77.20	77.15	-5.6	3,494	-0.16%
2023/12/28	0.1	77.10	4.3	77.17	77.20	-4.2	3,518	-0.12%
2023/12/27	2.2	76.90	26.1	76.91	77.10	-23.9	3,477	-0.69%
2023/12/26	1.1	76.34	13.9	76.32	76.40	-12.8	3,405	-0.38%
2023/12/25	0.1	76.02	16	76.01	76.00	-15.9	3,367	-0.47%
2023/12/22	5	75.69	5.9	75.62	75.65	-0.9	3,362	-0.03%
2023/12/21	4.8	75.41	7.3	75.45	75.50	-2.5	3,403	-0.07%
2023/12/20	0.5	76.05	1.2	76.06	76.10	-0.8	3,408	-0.02%
2023/12/19	8.1	75.83	4.2	75.88	75.95	3.9	3,436	0.11%
2023/12/18	0.3	75.97	5	76.05	76.10	-4.6	3,504	-0.13%
2023/12/15	0.3	76.15	6.6	76.22	76.05	-6.4	3,467	-0.18%
2023/12/14	1.3	75.75	18.7	75.75	75.80	-17.3	3,370	-0.51%
2023/12/13	1.8	75.03	2.6	75.06	75.05	-0.9	3,333	-0.03%
2023/12/12	3.7	74.99	10.7	75.13	74.95	-7.1	3,342	-0.21%
2023/12/11	3.8	74.71	3.1	74.78	74.80	0.7	3,336	0.02%
2023/12/08	4.8	74.67	4.4	74.88	74.65	0.4	3,337	0.01%
2023/12/07	2.2	74.45	17.5	74.48	74.20	-15.3	3,328	-0.46%
2023/12/06	0.2	74.70	2.3	74.65	74.60	-2.1	3,368	-0.06%
2023/12/05	4.7	74.27	8	74.30	74.40	-3.3	3,344	-0.10%
2023/12/04	1.3	74.91	4	74.85	74.90	-2.7	3,326	-0.08%
2023/12/01	15	74.93	11.8	75.00	75.05	3.3	3,358	0.10%
2023/11/30	7.4	74.80	1.9	74.86	74.95	5.4	3,342	0.16%
2023/11/29	16.2	74.84	1	74.94	74.80	15.2	3,355	0.45%
2023/11/28	3.1	74.88	8.4	74.73	74.85	-5.3	3,353	-0.16%
2023/11/27	6.8	74.37	5.4	74.52	74.20	1.4	3,350	0.04%
2023/11/24	0.2	74.88	6.2	74.89	74.85	-6	3,284	-0.18%
2023/11/22	2.7	74.90	9.5	74.92	75.00	-6.9	3,326	-0.21%
2023/11/21	0	75.45	39.1	75.48	75.55	-39	3,337	-1.17%
2023/11/20	4.8	74.70	6.8	74.64	74.65	-2	3,316	-0.06%
2023/11/17	7.6	74.87	5.4	74.81	74.75	2.3	3,302	0.07%
2023/11/16	1.9	74.61	10.4	74.51	74.60	-8.5	3,267	-0.26%
2023/11/15	1.9	75.28	25.3	75.37	75.30	-23.4	3,252	-0.72%
2023/11/14	2.5	74.50	10.7	74.57	74.50	-8.2	3,214	-0.25%
2023/11/13	0.8	74.23	13.8	74.30	74.25	-13	3,222	-0.40%
2023/11/10	3.5	73.16	2.4	73.11	73.15	1.1	3,264	0.03%
2023/11/09	1.3	73.31	3.1	73.30	73.45	-1.8	3,270	-0.05%
2023/11/08	0.1	73.40	3.2	73.29	73.35	-3.1	3,386	-0.09%
2023/11/07	4.4	73.00	4	73.00	73.00	0.4	3,383	0.01%
2023/11/06	8.7	73.17	6	73.19	73.05	2.8	3,437	0.08%
2023/11/03	0.3	72.32	1.1	72.30	72.40	-0.8	3,396	-0.02%
2023/11/02	5.7	71.67	0.5	71.46	72.00	5.1	3,437	0.15%
2023/11/01	5.5	70.37	0	0.00	70.30	5.5	3,470	0.16%
2023/10/31	20.7	70.24	1.5	70.49	70.10	19.2	3,518	0.55%
2023/10/30	7.5	70.53	4.8	70.55	70.55	2.7	3,549	0.08%
2023/10/27	4.7	70.73	3.3	70.68	70.65	1.4	3,506	0.04%
2023/10/26	25.9	70.51	1	70.50	70.55	24.9	3,508	0.71%
2023/10/25	0.9	71.98	5	72.13	71.70	-4.1	3,422	-0.12%
2023/10/24	9	71.23	2.6	71.57	71.60	6.4	3,403	0.19%
2023/10/23	9	71.61	0	71.90	71.55	8.9	3,432	0.26%
2023/10/20	1.4	72.02	0.2	72.25	72.35	1.2	3,444	0.03%
2023/10/19	5.2	71.81	0.1	72.30	72.25	5.1	3,445	0.15%
2023/10/18	11.3	72.37	2.8	72.40	72.10	8.5	3,504	0.24%
2023/10/17	1.2	73.02	1.7	73.12	72.90	-0.5	3,472	-0.01%
2023/10/16	3.1	72.86	0.1	72.90	72.90	3	3,496	0.09%
2023/10/13	2.1	73.27	3.7	73.28	73.30	-1.5	3,535	-0.04%
2023/10/12	0.8	73.18	3.8	73.15	73.45	-3	3,579	-0.08%
2023/10/11	0.1	72.78	9.8	72.85	72.85	-9.7	3,578	-0.27%
2023/10/06	0.1	71.73	3.5	71.84	71.75	-3.3	3,587	-0.09%
2023/10/05	1.9	71.09	6.6	71.39	71.40	-4.7	3,577	-0.13%
2023/10/04	21.6	70.45	0	0.00	70.55	21.6	3,576	0.60%
2023/10/03	19.3	71.68	13.5	71.66	71.45	5.8	3,573	0.16%
2023/10/02	3.1	71.80	17	71.70	71.80	-13.9	3,597	-0.39%
2023/09/28	5	70.84	0.9	70.96	70.85	4.1	3,683	0.11%
2023/09/27	7.9	70.55	0.3	70.40	70.60	7.7	3,690	0.21%
2023/09/26	32	70.66	0.8	70.75	70.60	31.2	3,690	0.85%
2023/09/25	4.4	71.34	3	71.45	71.45	1.4	3,644	0.04%
2023/09/22	14.9	70.78	7.5	70.85	70.90	7.4	3,670	0.20%
2023/09/21	32.5	71.15	0.6	71.15	71.10	31.9	3,649	0.87%
2023/09/20	18.1	72.12	1	72.35	72.05	17.1	3,591	0.47%
2023/09/19	3.6	72.65	2	72.50	72.50	1.6	3,601	0.05%
2023/09/18	8.9	72.90	7	72.89	72.80	1.9	3,650	0.05%
2023/09/15	6.1	73.33	1.2	73.48	73.50	4.9	3,660	0.13%
2023/09/14	0.2	73.05	1.1	72.86	73.25	-0.9	3,661	-0.02%
2023/09/13	1.6	72.33	0	0.00	72.25	1.6	3,681	0.04%
2023/09/12	4.4	71.87	2.6	71.80	72.20	1.8	3,715	0.05%
2023/09/11	13.2	71.58	1	71.45	71.65	12.2	3,759	0.33%
2023/09/08	4.7	71.88	0	71.95	71.90	4.7	3,729	0.13%
2023/09/07	5.7	72.42	0.4	72.47	72.20	5.3	3,791	0.14%
2023/09/06	9.7	72.99	0.4	72.97	72.85	9.3	3,798	0.24%
2023/09/05	2.8	72.93	0	0.00	73.10	2.8	3,759	0.08%
2023/09/04	2.7	72.70	9.3	73.03	73.20	-6.5	3,778	-0.17%
2023/09/01	2.2	72.75	2.2	72.86	72.70	0	3,780	0.00%
2023/08/31	8.8	72.65	0.1	72.75	72.60	8.7	3,824	0.23%
2023/08/30	1.8	73.36	1.2	73.39	73.10	0.6	3,858	0.02%
2023/08/29	1.4	72.37	0.5	72.45	72.75	1	3,884	0.02%
2023/08/28	1.4	72.58	1.1	72.70	72.40	0.3	3,899	0.01%
2023/08/25	7.2	72.27	0	0.00	72.15	7.2	3,908	0.19%
2023/08/24	1.8	73.14	5.2	73.39	73.40	-3.4	3,946	-0.09%
2023/08/23	9.6	72.08	1.6	72.27	72.20	7.9	3,999	0.20%
2023/08/22	2.7	71.67	3.3	71.67	71.65	-0.6	4,117	-0.02%
2023/08/21	7.5	71.37	8.6	71.65	71.30	-1.1	4,135	-0.03%
2023/08/18	10.1	71.71	1.4	71.75	71.55	8.8	4,129	0.21%
2023/08/17	10.2	71.37	2.5	71.49	71.90	7.8	4,123	0.19%
2023/08/16	25.9	71.64	5	71.77	71.80	20.9	4,099	0.51%
2023/08/15	7.3	72.16	0.9	72.45	72.10	6.4	4,086	0.16%
2023/08/14	25.9	72.07	5.7	72.01	72.05	20.2	4,124	0.49%
2023/08/11	14.2	73.06	2	72.90	72.95	12.2	4,026	0.30%
2023/08/10	8.3	73.15	5.4	73.14	73.10	2.9	4,014	0.07%
2023/08/09	3.4	73.50	9.1	73.58	73.50	-5.7	3,997	-0.14%
2023/08/08	14.3	73.44	1	73.60	73.40	13.2	3,993	0.33%
2023/08/07	6.4	74.07	3.5	74.09	74.10	2.8	3,934	0.07%
2023/08/04	23.1	73.58	4.6	73.59	73.60	18.5	3,888	0.48%
2023/08/02	30.5	74.32	1.7	74.06	74.00	28.8	3,833	0.75%
2023/08/01	15.2	74.79	7.4	74.77	74.85	7.8	3,792	0.21%
2023/07/31	17.8	74.50	0.3	74.85	74.50	17.4	3,779	0.46%
2023/07/28	9.3	74.80	3	74.70	74.80	6.3	3,761	0.17%
2023/07/27	4.1	74.76	8.8	74.78	74.75	-4.7	3,770	-0.12%
2023/07/26	11.2	74.48	0	0.00	74.40	11.2	3,781	0.30%
2023/07/25	3.1	74.23	0.2	74.54	74.50	2.9	3,745	0.08%
2023/07/24	6.9	73.64	0.9	73.65	73.70	5.9	3,758	0.16%
2023/07/21	16.3	73.48	2.3	73.68	73.60	14	3,850	0.36%
2023/07/20	5.5	74.62	5.6	74.77	74.70	-0.2	3,906	0.00%
2023/07/19	7.2	74.94	1.5	74.99	74.70	5.7	3,941	0.14%
2023/07/18	13.9	75.40	3.9	75.31	75.00	10	3,935	0.25%
2023/07/17	1.6	76.39	17.1	76.43	76.45	-15.5	3,892	-0.40%
2023/07/14	1	76.17	6.7	76.28	76.30	-5.8	3,878	-0.15%
2023/07/13	15.1	75.98	9.4	76.08	75.75	5.7	3,867	0.15%
2023/07/12	8.7	74.75	5.8	74.86	74.95	2.9	3,879	0.07%
2023/07/11	1	74.70	6.8	74.69	74.85	-5.8	3,868	-0.15%
2023/07/10	12.7	74.02	2.3	74.48	73.80	10.4	3,901	0.27%
2023/07/07	9.5	73.95	1.8	73.99	74.00	7.8	3,869	0.20%
2023/07/06	22.3	74.54	1.9	74.38	74.25	20.4	3,839	0.53%
2023/07/05	4.6	75.61	2.1	75.82	75.60	2.4	3,753	0.06%
2023/07/04	2.7	75.76	3.5	75.75	75.90	-0.8	3,735	-0.02%
2023/07/03	4.3	75.42	4.9	75.53	75.60	-0.6	3,791	-0.02%
2023/06/30	5.1	74.34	2.8	74.59	74.75	2.2	3,795	0.06%
2023/06/29	1.6	74.72	42.9	74.66	74.65	-41.3	3,783	-1.09%
2023/06/28	4.6	74.70	9.8	74.66	74.65	-5.2	3,763	-0.14%
2023/06/27	2.4	74.71	4.9	74.70	74.75	-2.4	3,747	-0.07%
2023/06/26	4.4	75.01	17.4	75.15	75.00	-13	3,754	-0.35%
2023/06/21	2	75.45	6.1	75.60	75.45	-4.1	3,733	-0.11%
2023/06/20	2.6	75.48	24.7	75.59	75.40	-22.1	3,711	-0.60%
2023/06/19	3.8	75.62	2.2	75.71	75.85	1.6	3,721	0.04%
2023/06/16	10.2	75.92	9.4	75.93	75.90	0.8	3,700	0.02%
2023/06/15	0.7	76.09	7.2	76.21	76.15	-6.5	3,682	-0.18%
2023/06/14	27.4	75.75	9	75.84	75.85	18.3	3,643	0.50%
2023/06/13	3.4	75.67	21.4	75.83	76.00	-18	3,713	-0.49%
2023/06/12	3.6	74.49	9.6	74.44	74.45	-5.9	3,639	-0.16%
2023/06/09	6.6	73.80	6.2	73.90	73.90	0.4	3,653	0.01%
2023/06/08	11	73.47	10	73.86	73.25	1	3,720	0.03%
2023/06/07	3.1	73.44	5.9	73.81	73.95	-2.8	3,755	-0.07%
2023/06/06	1.1	73.24	18.1	73.25	73.15	-17	3,742	-0.45%
2023/06/05	5.5	73.00	1.3	73.15	72.90	4.2	3,720	0.11%
2023/06/02	1.9	72.85	5	73.08	73.10	-3.1	3,726	-0.08%
2023/06/01	4.7	72.19	0.4	72.25	72.20	4.4	3,757	0.12%
2023/05/31	10.2	72.80	3.7	72.63	72.80	6.5	3,741	0.17%
2023/05/30	2.8	72.99	14.6	73.16	73.20	-11.7	3,717	-0.32%
2023/05/29	7.3	73.12	9.5	73.14	73.05	-2.2	3,725	-0.06%
2023/05/26	2.8	72.42	30.7	72.54	72.70	-27.9	3,649	-0.77%
2023/05/25	0.4	70.91	8.5	70.97	71.05	-8.1	3,516	-0.23%
2023/05/24	7.6	70.15	2.2	70.36	70.30	5.4	3,528	0.15%
2023/05/23	2.5	70.46	8.9	70.56	70.65	-6.3	3,507	-0.18%
2023/05/22	2.1	70.55	2.1	70.62	70.65	0	3,491	0.00%
2023/05/19	2.2	70.65	10	70.68	70.70	-7.8	3,497	-0.22%
2023/05/18	5.1	70.46	28.8	70.53	70.55	-23.7	3,425	-0.69%
2023/05/17	0	68.90	15.8	69.39	69.65	-15.8	3,412	-0.46%
2023/05/16	0.2	68.56	1	68.65	68.60	-0.8	3,375	-0.02%
2023/05/15	6.6	67.76	1	67.75	67.80	5.6	3,368	0.17%
2023/05/12	7.1	67.71	0.4	67.80	67.80	6.7	3,338	0.20%
2023/05/11	10.7	68.12	1	68.05	68.00	9.6	3,326	0.29%
2023/05/10	11.4	68.32	1	68.20	68.30	10.4	3,339	0.31%
2023/05/09	2.6	68.62	5.3	68.74	68.80	-2.7	3,342	-0.08%
2023/05/08	10.7	68.62	0	0.00	68.60	10.7	3,399	0.31%
2023/05/05	7.8	68.11	0.1	68.20	68.20	7.6	3,389	0.22%
2023/05/04	6.3	67.81	0.2	68.05	67.95	6.1	3,430	0.18%
2023/05/03	3.3	67.83	0.1	68.00	67.85	3.2	3,437	0.09%
2023/05/02	3.4	68.03	2	68.03	68.05	1.4	3,457	0.04%
2023/04/28	8	67.78	0.2	67.91	67.95	7.8	3,540	0.22%
2023/04/27	10.9	67.18	4.1	67.10	67.20	6.8	3,534	0.19%
2023/04/26	27.7	67.12	2.3	67.54	67.05	25.4	3,540	0.72%
2023/04/25	38.1	67.87	2.5	68.04	67.60	35.6	3,473	1.03%
2023/04/24	8.5	68.44	0	0.00	68.45	8.5	3,350	0.25%
2023/04/21	7.9	68.80	1	69.10	68.70	6.9	3,319	0.21%
2023/04/20	6.6	68.89	1.2	68.83	68.90	5.5	3,335	0.16%
2023/04/19	33.9	69.10	0.9	69.30	69.00	33	3,348	0.99%
2023/04/18	6.7	69.53	0.1	69.65	69.50	6.6	3,334	0.20%
2023/04/17	10.1	69.61	0.1	69.85	69.75	10	3,324	0.30%
2023/04/14	7.8	69.56	0.1	69.90	69.85	7.7	3,299	0.23%
2023/04/13	13.4	69.42	0.4	69.39	69.20	13.1	3,314	0.39%
2023/04/12	5.8	69.72	0	0.00	69.80	5.8	3,281	0.18%
2023/04/11	3.9	69.98	0.7	70.00	69.95	3.3	3,304	0.10%
2023/04/10	2.8	70.02	1.1	70.17	70.05	1.7	3,330	0.05%
2023/04/07	2.6	70.12	1.5	70.20	69.95	1.1	3,319	0.03%
2023/04/06	9.4	70.03	1.2	70.07	70.05	8.2	3,332	0.25%
2023/03/31	3.1	70.33	3.3	70.55	70.25	-0.2	3,273	-0.01%
2023/03/30	3	70.20	6.7	70.05	70.05	-3.7	3,239	-0.11%
2023/03/29	1.3	69.62	0	0.00	69.80	1.3	3,215	0.04%
2023/03/28	6.9	69.60	0.2	69.70	69.60	6.7	3,248	0.21%
2023/03/27	0.8	70.33	6.2	70.32	70.20	-5.4	3,237	-0.17%
2023/03/24	0.3	70.49	11.2	70.47	70.65	-10.8	3,256	-0.33%
2023/03/23	1.2	69.90	24.7	70.19	70.25	-23.5	3,220	-0.73%
2023/03/22	2	69.47	16.4	69.65	69.80	-14.4	3,175	-0.45%
2023/03/21	3.6	68.55	1.5	68.56	68.50	2.2	3,156	0.07%
2023/03/20	5.5	68.35	0.1	68.25	68.20	5.4	3,160	0.17%
2023/03/17	2.5	68.46	1.2	68.48	68.55	1.3	3,140	0.04%
2023/03/16	8	67.67	0.8	67.80	67.65	7.2	3,154	0.23%
2023/03/15	4.3	68.44	0	0.00	68.00	4.3	3,085	0.14%
2023/03/14	10.3	68.05	0	0.00	68.00	10.3	3,122	0.33%
2023/03/13	7.7	68.42	9	68.37	68.75	-1.3	3,099	-0.04%
2023/03/10	34.9	68.56	4.3	68.54	68.55	30.6	3,034	1.01%
2023/03/09	4.1	69.62	7	69.66	69.55	-2.9	3,017	-0.10%
2023/03/08	7.5	69.63	0.4	69.58	69.65	7.2	3,018	0.24%
2023/03/07	6.5	70.05	9.6	70.02	70.10	-3.1	3,003	-0.10%
2023/03/06	3	69.72	10.6	69.75	69.75	-7.6	3,002	-0.25%
2023/03/03	4.2	69.06	2	69.32	69.00	2.2	2,970	0.07%
2023/03/02	9.8	68.79	0	0.00	68.85	9.8	2,980	0.33%
2023/03/01	13.2	68.70	1.8	68.92	69.05	11.3	2,974	0.38%
2023/02/24	11.7	69.20	1.8	69.08	68.70	9.9	2,909	0.34%
2023/02/23	2.8	68.92	2	69.20	69.05	0.8	2,897	0.03%
2023/02/22	8.5	67.99	2.1	67.96	68.05	6.4	2,916	0.22%
2023/02/21	2.3	68.71	0.5	68.85	68.75	1.8	2,905	0.06%
2023/02/20	5.9	68.87	3.3	68.85	68.85	2.6	2,996	0.09%
2023/02/17	11.1	68.70	1	68.75	68.70	10.1	3,089	0.33%
2023/02/16	3.3	69.45	2.6	69.40	69.60	0.7	3,106	0.02%
2023/02/15	18.2	69.05	3.3	68.95	68.85	14.9	3,155	0.47%
2023/02/14	2.1	70.23	9.3	70.26	70.25	-7.2	3,115	-0.23%
2023/02/13	1.4	69.68	4.4	69.48	69.85	-3	3,140	-0.09%
2023/02/10	1.8	69.91	19.2	69.89	70.00	-17.4	3,138	-0.55%
2023/02/09	2.2	69.75	1.3	69.85	69.90	0.9	3,173	0.03%
2023/02/08	3.8	69.73	5	69.79	69.85	-1.2	3,174	-0.04%
2023/02/07	15.4	68.80	5.3	68.77	68.85	10.1	3,184	0.32%
2023/02/06	15.7	69.12	1.4	69.06	69.00	14.3	3,170	0.45%
2023/02/03	5.1	69.73	4.3	69.85	69.95	0.8	3,122	0.03%
2023/02/02	13.5	69.71	19.6	69.85	69.95	-6.1	3,097	-0.20%
2023/02/01	8	68.81	3.5	68.69	68.95	4.5	3,090	0.14%
2023/01/31	19.1	68.92	6.7	69.09	68.60	12.4	3,089	0.40%
2023/01/30	6	69.62	35.5	69.52	69.75	-29.5	3,086	-0.96%
2023/01/17	6.5	66.74	18.6	66.66	66.75	-12	3,045	-0.40%
2023/01/16	4	66.89	30.9	66.94	66.85	-26.9	3,061	-0.88%
2023/01/13	0.5	66.58	12.5	66.56	66.30	-12	3,012	-0.40%
2023/01/12	0.8	65.54	1.3	65.55	65.55	-0.4	2,993	-0.01%
2023/01/11	1.4	65.66	0	0.00	65.60	1.4	3,033	0.05%
2023/01/10	0.6	65.62	11.1	65.71	65.75	-10.6	3,054	-0.35%
2023/01/09	1.2	64.69	19.7	65.01	65.25	-18.5	3,080	-0.60%
2023/01/06	4.8	63.20	0.1	63.30	63.20	4.7	3,076	0.15%
2023/01/05	2.2	62.80	3	63.00	62.80	-0.8	3,104	-0.03%
2023/01/04	3.3	62.51	0.7	62.60	62.35	2.5	3,157	0.08%
2023/01/03	5	61.92	0.1	61.95	62.60	4.9	3,294	0.15%
2022/12/30	8.3	62.41	3.1	62.40	62.10	5.1	3,293	0.16%
2022/12/29	7.1	61.65	0.1	61.75	61.85	7	3,330	0.21%
2022/12/28	19.3	62.17	1.5	62.00	62.10	17.8	3,340	0.53%
2022/12/27	3.6	63.20	1.1	63.11	63.10	2.6	3,331	0.08%
2022/12/26	0.9	62.99	0.5	62.95	62.95	0.4	3,387	0.01%
2022/12/23	6.3	62.83	0	0.00	62.80	6.3	3,424	0.18%
2022/12/22	2.6	63.65	3	63.18	63.70	-0.4	3,454	-0.01%
2022/12/21	8.7	62.84	0.4	62.82	62.65	8.4	3,547	0.24%
2022/12/20	14.3	62.89	0.3	63.60	62.50	14	3,585	0.39%
2022/12/19	4.4	63.71	0.1	63.85	63.60	4.3	3,684	0.12%
2022/12/16	10.6	63.81	2.6	63.88	63.90	8	3,747	0.21%
2022/12/15	0.5	64.92	0.6	65.00	65.05	-0.1	3,757	0.00%
2022/12/14	4.4	64.88	3.5	65.01	65.00	1	3,774	0.03%
2022/12/13	2	64.33	0.1	64.35	64.15	1.9	3,779	0.05%
2022/12/12	3.8	64.30	3	64.22	64.50	0.8	3,794	0.02%
2022/12/09	6.2	65.00	0	0.00	64.95	6.2	3,839	0.16%
2022/12/08	17.8	63.95	14.4	64.03	64.00	3.4	3,845	0.09%
2022/12/07	2.4	64.91	1.2	65.01	64.75	1.2	3,849	0.03%
2022/12/06	11.4	65.45	10.3	65.49	65.20	1.1	3,847	0.03%
2022/12/05	8.8	66.54	1.5	66.64	66.25	7.3	3,812	0.19%
2022/12/02	9.9	66.35	0.3	66.40	66.30	9.6	3,818	0.25%
2022/12/01	9.9	67.05	10.1	67.23	66.75	-0.3	3,880	-0.01%
2022/11/30	7.3	65.37	10.4	65.56	65.75	-3.1	3,875	-0.08%
2022/11/29	0.5	64.89	5	64.24	65.10	-4.5	3,893	-0.12%
2022/11/28	12.6	64.79	6	64.78	64.70	6.6	3,928	0.17%
2022/11/25	7.4	65.88	1.7	65.83	65.80	5.7	3,965	0.14%
2022/11/24	1.4	65.55	7.2	65.82	65.90	-5.8	3,958	-0.15%
2022/11/23	6	65.33	3.1	65.37	65.30	2.9	3,982	0.07%
2022/11/22	1.5	64.40	5.8	64.23	64.85	-4.3	4,055	-0.11%
2022/11/21	4.4	64.39	1.7	64.50	64.25	2.7	4,085	0.07%
2022/11/18	14.4	64.79	7.3	64.66	64.55	7.1	4,079	0.17%
2022/11/17	4.6	64.43	1	64.50	64.70	3.6	4,070	0.09%
2022/11/16	7.9	64.78	13.2	64.71	64.70	-5.4	4,079	-0.13%
2022/11/15	7.7	65.68	20	65.29	65.80	-12.3	4,013	-0.31%
2022/11/14	13	63.19	7.4	63.17	63.25	5.6	3,911	0.14%
2022/11/11	7.1	62.35	18.7	62.45	62.55	-11.6	3,880	-0.30%
2022/11/10	7.3	59.47	0.8	59.60	59.45	6.5	3,801	0.17%
2022/11/09	7.3	59.73	5.3	59.80	60.00	2	3,810	0.05%
2022/11/08	7	58.47	5.1	58.52	58.50	2	3,790	0.05%
2022/11/07	0.9	57.77	0.2	57.82	57.85	0.7	3,781	0.02%
2022/11/04	1.7	56.71	0	0.00	56.90	1.7	3,750	0.05%
2022/11/03	9.6	56.78	11.3	56.79	56.80	-1.7	3,752	-0.05%
2022/11/02	7.3	57.31	0	0.00	57.50	7.3	3,746	0.19%
2022/11/01	2.2	57.36	0	0.00	57.25	2.2	3,775	0.06%
2022/10/31	12.5	56.58	0	0.00	56.95	12.5	3,768	0.33%
2022/10/28	9.1	56.28	0.1	56.45	56.20	9.1	3,764	0.24%
2022/10/27	0.6	56.94	2	56.80	56.90	-1.4	3,739	-0.04%
2022/10/26	6.9	56.08	2.7	56.17	56.15	4.2	3,781	0.11%
2022/10/25	19.5	55.76	1.1	55.86	55.50	18.5	3,746	0.49%
2022/10/24	9	57.10	0	56.95	56.75	8.9	3,686	0.24%
2022/10/21	5.3	56.93	0.1	57.25	56.75	5.2	3,665	0.14%
2022/10/20	13.9	56.22	4	56.06	57.10	9.9	3,654	0.27%
2022/10/19	15.3	57.62	0	57.80	57.25	15.3	3,646	0.42%
2022/10/18	2	57.95	5.1	57.75	58.00	-3.1	3,610	-0.09%
2022/10/17	7.9	57.29	12.7	57.36	57.30	-4.8	3,593	-0.13%
2022/10/14	4.3	58.48	2.1	58.58	58.45	2.2	3,525	0.06%
2022/10/13	18.3	57.12	0.1	57.25	56.85	18.2	3,495	0.52%
2022/10/12	15.6	57.59	0.3	57.82	57.55	15.4	3,454	0.44%
2022/10/11	51.7	58.24	6.4	58.27	57.90	45.3	3,459	1.31%
2022/10/07	8.3	61.19	0.2	61.45	60.95	8.2	3,337	0.25%
2022/10/06	7.1	61.94	4.2	61.98	62.00	2.9	3,349	0.09%
2022/10/05	13.3	61.61	1	61.90	61.55	12.3	3,353	0.37%
2022/10/04	10.1	60.04	2.2	60.10	60.05	7.9	3,337	0.24%
2022/10/03	10.7	58.90	3.6	58.91	58.70	7.1	3,315	0.21%
2022/09/30	17.8	59.41	1.2	59.58	59.35	16.7	3,279	0.51%
2022/09/29	19.2	60.42	4	60.49	60.20	15.2	3,238	0.47%
2022/09/28	34.8	60.71	1	60.55	60.40	33.8	3,248	1.04%
2022/09/27	10.3	61.73	0.5	61.75	61.70	9.8	3,231	0.30%
2022/09/26	31.9	61.91	0.3	61.90	61.80	31.6	3,269	0.97%
2022/09/23	20.1	63.20	0	0.00	63.00	20.1	3,257	0.62%
2022/09/22	19.6	63.47	3.2	63.60	63.70	16.4	3,247	0.50%
2022/09/21	8.3	64.57	0	0.00	64.50	8.3	3,192	0.26%
2022/09/20	2.6	64.88	0.1	64.89	65.00	2.5	3,174	0.08%
2022/09/19	15.2	64.59	1	65.00	64.45	14.3	3,196	0.45%
2022/09/16	13.1	64.85	0	0.00	64.85	13.1	3,169	0.41%
2022/09/15	3.8	65.48	1.1	65.55	65.50	2.7	3,179	0.09%
2022/09/14	11.7	65.35	3	65.23	65.40	8.7	3,203	0.27%
2022/09/13	0.7	66.76	1	66.60	66.70	-0.3	3,182	-0.01%
2022/09/12	8.3	66.37	8.9	66.44	66.35	-0.6	3,232	-0.02%
2022/09/08	13.9	64.86	1.3	65.01	65.00	12.5	3,277	0.38%
2022/09/07	30.4	64.79	1.1	64.76	64.65	29.3	3,298	0.89%
2022/09/06	6.1	65.91	1	66.15	66.10	5.1	3,243	0.16%
2022/09/05	16.7	65.67	0	65.70	65.70	16.7	3,235	0.52%
2022/09/02	20.4	65.95	0.3	65.85	65.70	20.1	3,244	0.62%
2022/09/01	26.2	66.39	0	0.00	66.30	26.2	3,187	0.82%
2022/08/31	8.9	66.97	2.5	67.43	67.70	6.4	3,089	0.21%
2022/08/30	7	67.08	3	67.40	67.25	4	3,072	0.13%
2022/08/29	27.4	67.09	7.4	67.23	67.25	19.9	3,031	0.66%
2022/08/26	2.2	68.99	0	0.00	68.85	2.2	2,969	0.08%
2022/08/25	0.6	68.62	53	68.51	68.50	-52.4	2,939	-1.78%
2022/08/24	4.4	68.04	1.5	68.27	67.90	2.9	2,962	0.10%
2022/08/23	5.7	68.25	2.3	68.29	68.10	3.5	2,954	0.12%
2022/08/22	23.1	69.13	0	0.00	68.95	23.1	2,925	0.79%
2022/08/19	2.9	70.05	1.5	70.20	69.95	1.3	2,892	0.05%
2022/08/18	17.6	69.80	0.4	70.04	69.80	17.2	2,916	0.59%
2022/08/17	5.8	70.23	2	70.30	70.40	3.8	2,894	0.13%
2022/08/16	1.8	70.33	0.8	70.40	70.25	1	2,887	0.03%
2022/08/15	2.3	70.11	3.4	70.07	70.20	-1.2	2,858	-0.04%
2022/08/12	2.6	69.54	0.1	69.54	69.55	2.6	2,830	0.09%
2022/08/11	2	69.10	1.5	69.07	69.05	0.5	2,840	0.02%
2022/08/10	4.5	67.86	1	67.80	67.80	3.5	2,833	0.12%
2022/08/09	5.6	68.02	1.2	68.03	68.45	4.5	2,825	0.16%
2022/08/08	2.4	68.51	2	68.55	68.60	0.4	2,835	0.01%
2022/08/05	0.4	68.54	1.5	68.24	68.75	-1.1	2,812	-0.04%
2022/08/04	6.9	66.55	0	0.00	67.10	6.9	2,861	0.24%
2022/08/03	2	66.71	3.1	66.56	66.90	-1.1	2,854	-0.04%
2022/08/02	16.8	66.50	2	66.40	66.60	14.8	2,905	0.51%
2022/08/01	14.1	67.76	0.2	67.62	67.70	13.9	2,896	0.48%
2022/07/29	2.7	67.82	3.4	68.07	67.90	-0.7	2,947	-0.02%
2022/07/28	6.3	67.58	0	0.00	67.30	6.3	2,940	0.21%
2022/07/27	1.3	66.27	3.1	66.74	67.10	-1.7	2,941	-0.06%
2022/07/26	5	66.54	3	66.52	66.55	2	2,968	0.07%
2022/07/25	3	67.18	1.1	67.21	67.20	1.9	3,003	0.06%
2022/07/22	15.4	67.03	9.4	67.23	67.25	6	3,025	0.20%
2022/07/21	14.7	66.44	1.3	66.48	66.95	13.4	3,113	0.43%
2022/07/20	14.3	66.66	2.3	66.62	66.00	12	3,162	0.38%
2022/07/19	6.3	65.75	2	65.66	65.80	4.3	3,243	0.13%
2022/07/18	6.8	65.98	10.1	65.55	65.75	-3.2	3,249	-0.10%
2022/07/15	15.4	66.66	3.6	66.59	66.80	11.8	3,183	0.37%
2022/07/14	2.1	65.68	0.1	65.90	65.80	2	3,147	0.06%
2022/07/13	15.6	65.58	0	0.00	65.60	15.6	3,109	0.50%
2022/07/12	4.8	63.64	0	0.00	63.50	4.8	3,129	0.15%
2022/07/11	2.7	65.21	1.3	65.06	65.05	1.4	3,149	0.04%
2022/07/08	13.5	65.70	0.3	65.57	65.55	13.2	3,142	0.42%
2022/07/07	10.1	64.00	0.5	64.50	64.85	9.6	3,130	0.31%
2022/07/06	14.7	63.60	1.3	63.52	63.10	13.4	3,157	0.42%
2022/07/05	5.8	63.86	2.2	63.12	64.15	3.6	3,150	0.12%
2022/07/04	14	63.93	4	63.53	63.65	10	3,094	0.32%
2022/07/01	33.8	65.13	2	66.00	64.45	31.8	3,066	1.04%
2022/06/30	30.1	67.00	1.5	67.13	66.75	28.6	2,984	0.96%
2022/06/29	5.1	68.44	0	0.00	68.30	5.1	2,922	0.17%
2022/06/28	3.2	68.84	0	68.80	69.00	3.2	2,905	0.11%
2022/06/27	4.9	69.67	4	69.56	69.50	0.9	2,914	0.03%
2022/06/24	7.8	68.20	0	0.00	68.00	7.8	2,880	0.27%
2022/06/23	26.9	67.90	1	67.90	67.80	25.9	2,927	0.88%
2022/06/22	16.8	69.12	1.3	69.36	68.80	15.5	2,864	0.54%
2022/06/21	1.9	69.98	1	69.40	70.25	0.9	2,825	0.03%
2022/06/20	17.7	69.17	0.2	69.27	69.00	17.5	2,837	0.62%
2022/06/17	21.5	69.66	2.1	69.96	69.80	19.4	2,790	0.69%
2022/06/16	7.1	71.49	0	0.00	70.60	7.1	2,751	0.26%
2022/06/15	4.5	70.97	0	0.00	70.80	4.5	2,714	0.16%
2022/06/14	14.1	70.84	1.4	70.92	71.25	12.8	2,732	0.47%
2022/06/13	13.1	71.44	0.1	71.50	71.35	13	2,788	0.47%
2022/06/10	6.5	73.22	0	0.00	73.35	6.5	2,850	0.23%
2022/06/09	1.4	74.04	0.1	73.98	73.95	1.3	2,892	0.04%
2022/06/08	1.1	74.40	1.7	74.28	74.20	-0.6	2,930	-0.02%
2022/06/07	1	73.40	0	0.00	73.35	1	2,968	0.03%
2022/06/06	0.8	73.73	0.2	74.15	74.20	0.7	3,022	0.02%
2022/06/02	4.3	73.77	0.3	73.80	73.70	4	3,220	0.12%
2022/06/01	3.3	74.51	2.6	74.72	74.40	0.8	3,415	0.02%
2022/05/31	1.9	74.11	8.3	73.92	74.50	-6.5	3,457	-0.19%
2022/05/30	5.4	73.41	3.7	73.61	73.95	1.7	3,452	0.05%
2022/05/27	0.1	72.24	1.2	72.13	72.30	-1.1	3,459	-0.03%
2022/05/26	13.4	71.01	0	71.10	70.75	13.4	3,510	0.38%
2022/05/25	0.2	71.70	1	71.80	71.60	-0.8	3,561	-0.02%
2022/05/24	2.3	71.39	0	0.00	71.10	2.3	3,712	0.06%
2022/05/23	2.5	72.17	0.3	72.27	72.00	2.2	3,722	0.06%
2022/05/20	2.6	71.67	0.3	72.00	71.85	2.3	3,796	0.06%
2022/05/19	8.5	70.93	2	70.97	71.10	6.4	3,800	0.17%
2022/05/18	4	72.42	2.4	72.15	72.35	1.6	3,774	0.04%
2022/05/17	2.5	71.56	6	71.38	71.55	-3.6	3,764	-0.09%
2022/05/16	6.5	71.02	0.7	70.75	70.80	5.8	3,783	0.15%
2022/05/13	4.1	70.40	0.6	70.33	70.50	3.6	3,764	0.09%
2022/05/12	25.9	70.22	0.1	70.35	69.80	25.8	3,782	0.68%
2022/05/11	2.4	71.43	0	0.00	71.50	2.4	3,715	0.07%
2022/05/10	19.3	70.74	4.3	70.52	71.50	14.9	3,706	0.40%
2022/05/09	15.7	71.89	0.1	72.00	71.70	15.6	3,651	0.43%
2022/05/06	14.2	72.81	4.3	72.92	73.00	10	3,628	0.28%
2022/05/05	3.1	74.47	0.1	74.35	74.40	3.1	3,634	0.08%
2022/05/04	2.7	73.76	0.3	73.85	73.65	2.4	3,755	0.06%
2022/05/03	7.7	73.75	0	0.00	73.50	7.7	3,798	0.20%
2022/04/29	8.6	74.28	0	0.00	74.25	8.6	3,792	0.23%
2022/04/28	8.5	72.97	0.5	73.10	73.25	8	3,778	0.21%
2022/04/27	50.8	72.94	3.5	73.05	72.80	47.3	3,756	1.26%
2022/04/26	11	74.47	2.1	74.31	74.40	8.9	3,690	0.24%
2022/04/25	43.5	74.55	1	74.70	74.45	42.5	3,671	1.16%
2022/04/22	16	75.57	0	75.70	75.95	15.9	3,609	0.44%
2022/04/21	5.1	76.60	22.3	76.70	76.35	-17.2	3,634	-0.47%
2022/04/20	2.6	76.07	0.2	76.50	76.35	2.4	3,648	0.07%
2022/04/19	27.4	76.04	1	76.20	76.00	26.4	3,652	0.72%
2022/04/18	18.3	75.78	0	0.00	75.65	18.3	3,695	0.49%
2022/04/15	25	76.31	0.4	76.40	76.15	24.6	3,636	0.68%
2022/04/14	1.6	77.55	0.1	77.65	77.50	1.6	3,634	0.04%
2022/04/13	1.2	77.33	2.1	77.63	77.70	-0.9	3,687	-0.02%
2022/04/12	11.4	76.32	0.1	76.60	76.30	11.3	3,908	0.29%
2022/04/11	18.7	76.64	0	0.00	76.35	18.7	3,891	0.48%
2022/04/08	18.7	77.25	8.3	77.26	77.35	10.4	3,851	0.27%
2022/04/07	18.9	77.62	68	77.73	77.30	-49.1	3,839	-1.28%
2022/04/06	3.4	78.19	0.5	78.33	78.55	2.9	3,802	0.08%
2022/04/01	6.8	78.85	0	0.00	78.95	6.8	3,778	0.18%
2022/03/31	2.6	79.69	1.9	79.63	79.60	0.6	3,797	0.02%
2022/03/30	0.4	79.65	2.2	79.82	79.75	-1.8	3,819	-0.05%
2022/03/29	3.4	78.77	0.6	78.98	78.85	2.8	3,817	0.07%
2022/03/28	13	78.35	1	78.22	78.75	11.9	3,818	0.31%
2022/03/25	1.5	79.57	4.3	79.66	79.65	-2.8	3,768	-0.07%
2022/03/24	5.3	79.38	0	79.40	79.45	5.2	3,774	0.14%
2022/03/23	8.4	79.54	7	79.51	79.55	1.4	3,778	0.04%
2022/03/22	4	78.71	0	0.00	78.70	4	3,775	0.11%
2022/03/21	3.6	79.01	4.1	78.98	78.80	-0.5	3,766	-0.01%
2022/03/18	9.6	78.27	2.9	78.27	78.30	6.8	3,760	0.18%
2022/03/17	3.6	78.18	6.4	78.27	78.60	-2.8	3,754	-0.08%
2022/03/16	15.5	75.83	6.1	76.23	76.10	9.5	3,714	0.26%
2022/03/15	37.7	75.93	0	0.00	75.85	37.7	3,636	1.04%
2022/03/14	6.1	77.38	0	0.00	77.30	6.1	3,552	0.17%
2022/03/11	11.6	77.60	0.4	77.79	77.55	11.2	3,512	0.32%
2022/03/10	12.3	78.36	3.6	78.43	78.50	8.7	3,500	0.25%
2022/03/09	33.7	76.51	5.4	76.41	76.30	28.3	3,460	0.82%
2022/03/08	87.9	76.23	3.9	76.19	75.90	84	3,409	2.46%
2022/03/07	70.4	78.08	2.5	78.05	78.45	67.9	3,193	2.13%
2022/03/04	26.7	79.74	0.1	80.05	79.70	26.6	3,036	0.88%
2022/03/03	6.9	80.67	4.7	80.62	80.55	2.2	3,008	0.07%
2022/03/02	4.3	80.37	1.5	80.45	80.45	2.9	3,082	0.09%
2022/03/01	13.9	80.78	1	80.62	80.80	12.9	3,062	0.42%
2022/02/25	36.1	79.98	5.6	79.86	79.85	30.4	3,010	1.01%
2022/02/24	58.4	80.35	62	80.89	79.90	-3.6	2,939	-0.12%
2022/02/23	5.7	81.73	0.4	81.87	81.85	5.3	2,786	0.19%
2022/02/22	36.7	81.68	2.2	81.71	81.75	34.5	2,784	1.24%
2022/02/21	3.9	82.68	2.2	82.60	82.80	1.7	2,703	0.06%
2022/02/18	2.1	82.87	31.7	82.61	82.95	-29.6	2,707	-1.09%
2022/02/17	3	83.17	2	83.30	83.25	1	2,734	0.04%
2022/02/16	1.3	82.94	2.2	83.06	83.30	-0.9	2,732	-0.03%
2022/02/15	16.9	82.16	1	82.15	82.00	15.9	2,715	0.58%
2022/02/14	14.3	82.25	1.1	82.32	82.30	13.2	2,706	0.49%
2022/02/11	4.9	83.45	0.6	83.46	83.45	4.3	2,687	0.16%
2022/02/10	2.8	82.88	2	83.24	83.60	0.8	2,711	0.03%
2022/02/09	6.5	82.39	3.2	82.38	82.55	3.3	2,726	0.12%
2022/02/08	35.7	82.35	1.2	82.42	82.20	34.5	2,726	1.27%
2022/02/07	21.6	81.60	1.4	82.00	81.95	20.2	2,702	0.75%
2022/01/26	31.9	81.48	0	0.00	81.40	31.9	2,623	1.22%
2022/01/25	37.4	81.54	1	81.53	81.65	36.4	2,493	1.46%
2022/01/24	7.1	82.04	1.2	82.75	82.90	5.9	2,426	0.24%
2022/01/21	25.2	82.18	0.1	82.46	82.00	25.1	2,402	1.04%
2022/01/20	3.8	83.15	4	83.58	83.75	-0.2	2,343	-0.01%
2022/01/19	12.8	83.65	2	83.45	83.45	10.8	2,324	0.46%
2022/01/18	101.3	84.87	4	84.55	84.45	97.3	2,307	4.21%	大買/
2022/01/17	58	85.31	1.2	85.49	85.45	56.8	2,278	2.49%
2022/01/14	9.9	84.42	1.3	84.88	84.60	8.6	2,237	0.38%
2022/01/13	0.1	84.38	4.1	84.58	84.60	-4	2,194	-0.18%
2022/01/12	0.2	83.88	5.2	83.93	84.20	-4.9	2,175	-0.23%
2022/01/11	4.3	83.01	2.5	83.18	83.30	1.8	2,156	0.08%
2022/01/10	36.2	82.93	0.8	82.92	82.90	35.4	2,118	1.67%
2022/01/07	4.8	82.76	2.2	82.85	82.70	2.6	2,119	0.12%
2022/01/06	6.5	83.38	1.9	83.36	83.45	4.5	2,068	0.22%
2022/01/05	1.3	84.22	7.5	84.42	84.50	-6.2	2,017	-0.31%
2022/01/04	2.3	83.75	6.8	83.86	84.10	-4.5	1,796	-0.25%
2022/01/03	4.1	82.34	9.3	82.37	82.35	-5.2	1,767	-0.30%
2021/12/30	6.1	81.78	5.6	81.93	81.85	0.4	1,754	0.03%
2021/12/29	0.2	81.85	6.2	81.97	82.00	-6.1	1,793	-0.34%
2021/12/28	10.2	81.59	18.1	81.43	81.70	-7.9	1,835	-0.43%
2021/12/27	3.1	81.08	24.9	81.01	81.05	-21.8	1,867	-1.17%
2021/12/24	0	0.00	8.4	80.68	80.45	-8.4	1,902	-0.44%
2021/12/23	0	80.36	6.2	80.50	80.40	-6.1	1,900	-0.32%
2021/12/22	0	79.90	1.4	79.98	79.95	-1.4	1,922	-0.07%
2021/12/21	1.2	79.72	0.4	79.79	79.85	0.8	1,919	0.04%
2021/12/20	1.7	79.38	0.6	79.35	79.25	1.1	1,930	0.06%
2021/12/17	4.4	79.94	3.8	79.95	79.95	0.7	1,924	0.03%
2021/12/16	0.2	79.76	6	79.86	79.95	-5.8	1,927	-0.30%
2021/12/15	4.7	79.04	1	79.00	79.00	3.7	1,973	0.19%
2021/12/14	7.1	78.98	0.3	79.10	79.00	6.8	1,965	0.35%
2021/12/13	0.4	79.98	4.1	80.06	79.70	-3.7	1,972	-0.19%
2021/12/10	0.2	79.98	10.1	79.95	80.00	-9.8	1,970	-0.50%
2021/12/09	0.2	79.97	10.1	80.18	80.25	-9.8	1,966	-0.50%
2021/12/08	0	80.30	3.4	80.31	80.20	-3.3	1,958	-0.17%
2021/12/07	2.1	79.50	0.7	79.89	79.95	1.4	1,937	0.07%
2021/12/06	0.4	79.60	1	79.80	79.75	-0.6	1,943	-0.03%
2021/12/03	0.1	79.80	2.2	79.89	79.85	-2	1,943	-0.10%
2021/12/02	0	79.05	3	79.40	79.90	-3	1,944	-0.15%
2021/12/01	3	78.62	1.1	79.00	79.00	1.9	1,967	0.10%
2021/11/30	11.2	78.25	0	0.00	77.90	11.2	1,980	0.56%
2021/11/29	20.4	77.99	3.5	77.96	77.80	16.9	1,942	0.87%
2021/11/26	27.9	78.25	0.4	78.34	78.10	27.5	1,908	1.44%
2021/11/25	4.8	79.14	0	0.00	79.25	4.8	1,842	0.26%
2021/11/24	3.9	79.19	0.6	79.50	79.25	3.3	1,887	0.17%
2021/11/23	6.7	79.56	0	0.00	79.65	6.7	1,899	0.35%
2021/11/22	4.6	80.27	1.1	80.50	80.30	3.5	1,908	0.18%
2021/11/19	3.1	80.55	3.3	80.50	80.45	-0.2	1,926	-0.01%
2021/11/18	0.4	80.00	1.8	80.00	80.20	-1.4	1,918	-0.07%
2021/11/17	3.3	79.67	1	79.65	79.70	2.3	1,935	0.12%
2021/11/16	8.3	79.50	1.1	79.60	79.55	7.1	1,976	0.36%
2021/11/15	2.3	80.90	0	0.00	80.90	2.3	2,018	0.11%
2021/11/12	1	80.10	1.2	80.21	80.20	-0.1	2,038	-0.01%
2021/11/11	4.4	79.98	8	79.99	79.85	-3.6	2,042	-0.18%
2021/11/10	2.4	80.35	41.6	80.35	80.50	-39.3	2,072	-1.89%
2021/11/09	1.2	80.62	11.3	80.89	80.75	-10.2	2,079	-0.49%
2021/11/08	2.5	79.92	8.1	79.97	80.05	-5.7	2,056	-0.28%
2021/11/05	0.2	79.10	2.1	79.16	79.40	-1.9	2,049	-0.09%
2021/11/04	7.3	78.56	0.2	78.55	78.40	7.1	2,036	0.35%
2021/11/03	1.7	78.66	0.1	78.70	78.65	1.6	2,040	0.08%
2021/11/02	3.1	78.98	0	0.00	78.40	3.1	2,059	0.15%
2021/11/01	2.1	78.40	0.7	78.51	78.45	1.3	2,053	0.06%
2021/10/29	1.9	78.18	0	0.00	78.15	1.9	2,067	0.09%
2021/10/28	0.4	78.76	1	78.75	78.80	-0.6	2,076	-0.03%
2021/10/27	0.1	78.92	1.8	78.82	79.00	-1.7	2,090	-0.08%
2021/10/26	0	0.00	1.3	78.84	79.00	-1.3	2,091	-0.06%
2021/10/25	1.1	77.82	0.1	78.35	78.30	1	2,072	0.05%
2021/10/22	3.2	78.37	1.7	78.35	78.45	1.5	2,110	0.07%
2021/10/21	0.8	78.58	3.4	78.91	78.35	-2.6	2,132	-0.12%
2021/10/20	1.2	78.62	1.3	78.75	78.55	-0.1	2,151	0.00%
2021/10/19	0	78.65	2	78.78	78.65	-2	2,154	-0.09%
2021/10/18	5	78.34	1	78.65	78.05	4	2,151	0.18%
2021/10/15	1.3	77.39	1.9	77.95	78.35	-0.6	2,155	-0.03%
2021/10/14	2.3	76.46	0	0.00	76.30	2.3	2,156	0.11%
2021/10/13	3.8	76.18	3	76.05	76.15	0.8	2,172	0.04%
2021/10/12	19.1	76.37	0	0.00	76.50	19.1	2,191	0.87%
2021/10/08	12	77.36	2	77.55	77.25	10	2,183	0.46%
2021/10/07	5	77.55	1	77.75	77.75	4	2,187	0.18%
2021/10/06	11.5	76.33	2	76.70	76.35	9.5	2,208	0.43%
2021/10/05	27.7	75.96	3	75.80	76.40	24.7	2,186	1.13%
2021/10/04	25	77.02	1	76.71	76.70	24	2,176	1.10%
2021/10/01	30.5	77.29	1	77.25	77.45	29.5	2,116	1.39%
2021/09/30	7.8	78.27	0.3	78.95	78.55	7.5	2,051	0.37%
2021/09/29	27.6	78.45	2.2	78.40	78.60	25.4	2,050	1.24%
2021/09/28	13.5	79.71	1.1	79.81	79.90	12.4	2,023	0.61%
2021/09/27	9.3	80.29	2.2	80.22	80.40	7.1	2,021	0.35%
2021/09/24	12.4	80.04	0.3	80.04	80.20	12.2	2,008	0.61%
2021/09/23	6.1	79.41	0	0.00	79.40	6.1	2,008	0.30%
2021/09/22	45.3	78.54	1	78.80	78.80	44.3	2,004	2.21%
2021/09/17	1.7	80.36	0.1	81.00	80.55	1.6	1,955	0.08%
2021/09/16	11.4	80.30	0.1	80.45	80.50	11.4	1,970	0.58%
2021/09/15	1.3	80.64	2.9	80.85	80.60	-1.6	1,944	-0.08%
2021/09/14	0.9	81.23	0.9	81.24	81.20	0	1,970	0.00%
2021/09/13	2.7	81.14	1.8	81.20	81.05	0.9	1,979	0.04%
2021/09/10	0.2	81.14	0	0.00	81.40	0.2	2,016	0.01%
2021/09/09	1.3	80.33	0	0.00	80.60	1.3	2,021	0.07%
2021/09/08	1.8	80.46	1	80.50	80.65	0.8	2,007	0.04%
2021/09/07	1.4	81.24	0.8	81.23	81.25	0.7	2,005	0.03%
2021/09/06	1	81.69	5.1	81.66	81.60	-4.1	2,001	-0.20%
2021/09/03	4.5	80.88	13	81.11	81.20	-8.5	1,978	-0.43%
2021/09/02	0.9	80.50	1.1	80.38	80.20	-0.2	1,972	-0.01%
2021/09/01	1.2	80.65	6.8	80.84	80.90	-5.5	1,975	-0.28%
2021/08/31	3.3	79.89	10.2	80.00	80.80	-6.9	1,979	-0.35%
2021/08/30	0.2	79.86	8.1	79.94	80.15	-7.9	1,985	-0.40%
2021/08/27	3.2	78.90	3	79.45	79.50	0.2	1,940	0.01%
2021/08/26	2.4	78.67	0.1	78.61	78.75	2.3	1,926	0.12%
2021/08/25	2.9	77.86	5.9	78.13	78.35	-3	1,900	-0.16%
2021/08/24	2.2	77.50	1.1	77.46	77.40	1.1	1,885	0.06%
2021/08/23	3	77.17	2	77.13	77.05	1	1,890	0.05%
2021/08/20	14.9	75.44	1	75.20	75.20	13.9	1,885	0.74%
2021/08/19	31.5	76.30	0.1	76.30	75.95	31.5	1,841	1.71%
2021/08/18	8.9	76.83	2.6	76.61	77.70	6.3	1,786	0.35%
2021/08/17	9.4	77.55	2.3	77.43	77.20	7.1	1,767	0.40%
2021/08/16	5.2	77.82	0	77.95	77.80	5.2	1,755	0.30%
2021/08/13	8.9	78.15	4	78.25	78.10	4.9	1,719	0.28%
2021/08/12	1.6	78.77	2	78.78	78.75	-0.4	1,707	-0.03%
2021/08/11	3.7	78.70	1.8	78.84	79.00	1.9	1,714	0.11%
2021/08/10	0.5	79.34	1	79.35	79.10	-0.5	1,724	-0.03%
2021/08/09	1.5	79.51	1.3	79.25	79.65	0.2	1,801	0.01%
2021/08/06	0.3	79.80	1	79.65	79.80	-0.7	1,821	-0.04%
2021/08/05	0.3	80.01	5.5	80.06	79.95	-5.1	1,886	-0.27%
2021/08/04	1.1	79.77	3.2	79.88	80.00	-2.1	1,981	-0.11%
2021/08/03	0.2	79.41	1	79.50	79.60	-0.8	2,026	-0.04%
2021/08/02	0.6	78.55	2.5	79.31	79.50	-1.9	2,018	-0.09%
2021/07/30	2.9	78.52	0.1	78.50	78.30	2.8	2,009	0.14%
2021/07/29	7.2	78.21	15	78.05	78.70	-7.9	2,058	-0.38%
2021/07/28	15.4	77.58	3	77.60	78.60	12.4	2,069	0.60%
2021/07/27	6.7	78.55	0	0.00	78.35	6.7	2,051	0.33%
2021/07/26	3.5	78.60	1	78.55	78.50	2.5	2,052	0.12%
2021/07/23	4.4	79.08	0	0.00	79.05	4.4	2,023	0.22%
2021/07/22	20.3	79.56	2.2	79.52	79.15	18.1	2,024	0.89%
2021/07/21	9.6	78.75	2	78.35	78.65	7.6	2,026	0.37%
2021/07/20	10.2	78.84	1.1	79.00	78.75	9.1	2,036	0.45%
2021/07/19	7.4	79.36	0	0.00	79.50	7.4	2,017	0.37%
2021/07/16	5.9	80.07	3.2	79.91	80.15	2.7	2,008	0.13%
2021/07/15	1.2	81.06	1	81.00	81.25	0.2	1,984	0.01%
2021/07/14	2	80.65	0.4	80.61	80.65	1.6	1,972	0.08%
2021/07/13	1.3	80.48	1.6	80.41	80.35	-0.3	1,966	-0.02%
2021/07/12	4.1	79.84	11	80.23	79.85	-6.9	1,962	-0.35%
2021/07/09	23.7	78.93	0.4	79.05	78.95	23.3	1,942	1.20%
2021/07/08	3.3	79.69	6.1	80.11	79.85	-2.8	1,903	-0.15%
2021/07/07	1.4	79.86	1.3	80.14	80.00	0.1	1,910	0.01%
2021/07/06	1.6	80.46	1.6	80.56	80.40	0	1,916	0.00%
2021/07/05	0.5	80.20	6.1	80.23	80.30	-5.6	1,896	-0.29%
2021/07/02	1.1	79.56	0	0.00	79.50	1.1	1,895	0.06%
2021/07/01	1.8	79.85	4.1	79.93	79.60	-2.3	1,899	-0.12%
2021/06/30	3.3	79.85	3	79.97	79.90	0.3	1,935	0.02%
2021/06/29	0.1	79.30	1	79.20	79.30	-0.9	1,934	-0.05%
2021/06/28	1.2	78.88	3.5	79.06	79.20	-2.3	1,946	-0.12%
2021/06/25	0.1	79.09	0.3	79.28	78.90	-0.1	1,936	-0.01%
2021/06/24	0.1	78.83	0.1	78.90	78.65	-0.1	1,927	0.00%
2021/06/23	0.1	77.84	0.1	78.05	78.80	0	1,951	0.00%
2021/06/22	5.8	77.54	7.7	77.44	77.35	-1.9	1,944	-0.10%
2021/06/21	13	77.65	2.1	77.52	77.50	10.9	1,953	0.56%
2021/06/18	1.8	79.53	1.5	79.43	79.20	0.3	1,916	0.02%
2021/06/17	0.4	79.19	0.3	79.11	79.60	0.2	1,924	0.01%
2021/06/16	1.4	79.79	1	79.85	79.70	0.4	1,958	0.02%
2021/06/15	2.7	79.78	1	79.80	79.80	1.6	1,958	0.08%
2021/06/11	1.1	79.45	0	0.00	79.40	1.1	1,966	0.05%
2021/06/09	6.3	77.65	0	0.00	77.75	6.3	1,951	0.32%
2021/06/08	1.3	78.58	0	0.00	78.35	1.3	1,945	0.07%
2021/06/07	0.4	78.31	0	0.00	78.75	0.4	1,941	0.02%
2021/06/04	2.1	78.51	1	78.50	78.60	1.1	1,925	0.06%
2021/06/03	0.1	79.10	2	79.15	79.10	-1.9	1,947	-0.10%
2021/06/02	1.2	79.14	0	0.00	78.85	1.2	1,980	0.06%
2021/06/01	1.1	79.00	0.2	79.04	79.10	0.9	2,010	0.05%
2021/05/31	2.7	78.79	1.3	78.93	78.90	1.4	2,063	0.07%
2021/05/28	1.3	78.01	5.9	77.98	78.05	-4.6	2,064	-0.22%
2021/05/27	0.2	76.86	1	76.87	77.00	-0.8	2,085	-0.04%
2021/05/26	0	77.57	2.5	77.56	77.55	-2.5	2,152	-0.12%
2021/05/25	1.1	77.25	3.1	77.21	77.50	-2.1	2,149	-0.10%
2021/05/24	7.3	75.85	6.1	75.90	76.05	1.2	2,163	0.06%
2021/05/21	2.1	76.31	1	75.95	76.05	1.1	2,180	0.05%
2021/05/20	0.6	75.03	0	0.00	75.20	0.6	2,200	0.03%
2021/05/19	9.9	75.85	4.3	75.60	75.40	5.5	2,214	0.25%
2021/05/18	4.8	75.46	9.2	74.75	75.95	-4.4	2,222	-0.20%
2021/05/17	9.9	72.61	6.5	72.92	72.55	3.4	2,252	0.15%
2021/05/14	15.8	74.07	4	73.75	74.10	11.8	2,192	0.54%
2021/05/13	27.6	73.79	4.3	73.13	73.10	23.3	2,178	1.07%
2021/05/12	21.3	75.04	16	75.25	75.80	5.3	2,113	0.25%
2021/05/11	22	77.31	6.2	77.37	77.10	15.8	2,041	0.77%
2021/05/10	4.5	79.53	0.2	79.65	79.45	4.3	2,010	0.22%
2021/05/07	2.2	79.78	3.5	80.05	80.10	-1.3	2,029	-0.06%
2021/05/06	4.8	78.59	0	79.12	78.80	4.7	2,053	0.23%
2021/05/05	12.8	78.58	0	79.00	78.05	12.8	2,030	0.63%
2021/05/04	16	78.52	3.4	78.80	78.80	12.6	2,065	0.61%
2021/05/03	16	79.74	10.1	79.36	79.35	5.9	2,067	0.29%
2021/04/29	1.3	81.00	2.2	81.00	80.75	-0.9	2,071	-0.04%
2021/04/28	1.9	80.46	0.4	80.71	80.55	1.4	2,095	0.07%
2021/04/27	3.7	80.95	2.1	81.00	80.90	1.6	2,119	0.08%
2021/04/26	2.1	80.65	15	80.75	81.00	-12.9	2,139	-0.60%
2021/04/23	1.3	79.20	0	79.80	79.80	1.3	2,141	0.06%
2021/04/22	1.6	79.39	1.1	79.45	79.05	0.5	2,169	0.02%
2021/04/21	5.5	79.48	0	0.00	79.30	5.5	2,187	0.25%
2021/04/20	7	79.90	1	80.15	80.15	6	2,204	0.27%
2021/04/19	2.7	79.90	0.4	79.86	80.00	2.3	2,226	0.10%
2021/04/16	2.2	79.64	7.3	79.90	80.00	-5.1	2,253	-0.23%
2021/04/15	0.1	79.39	2.4	79.71	80.00	-2.3	2,243	-0.10%
2021/04/14	9.4	78.74	0.3	78.84	79.20	9.1	2,245	0.41%
2021/04/13	1	78.90	4.1	79.30	78.80	-3	2,261	-0.13%
2021/04/12	4.7	78.86	2.2	79.20	78.80	2.5	2,273	0.11%
2021/04/09	4.4	79.23	1	79.50	79.15	3.4	2,271	0.15%
2021/04/08	4.1	79.22	1.3	79.23	79.40	2.8	2,275	0.12%
2021/04/07	2.5	79.05	4.4	79.00	79.10	-1.9	2,270	-0.08%
2021/04/06	3.4	79.08	7.7	79.25	79.00	-4.3	2,279	-0.19%
2021/04/01	3.1	77.87	3.4	77.88	77.90	-0.2	2,257	-0.01%
2021/03/31	12.1	77.56	0	0.00	77.35	12.1	2,253	0.54%
2021/03/30	11	77.93	1.8	77.70	77.95	9.2	2,246	0.41%
2021/03/29	1.1	77.69	10	77.94	77.70	-8.9	2,233	-0.40%
2021/03/26	0.1	77.20	2	77.08	77.20	-1.9	2,239	-0.08%
2021/03/25	5.5	75.56	0.2	75.95	75.85	5.3	2,229	0.24%
2021/03/24	11.2	75.71	0.8	75.85	75.60	10.4	2,217	0.47%
2021/03/23	1.6	77.02	0.4	77.00	76.70	1.2	2,212	0.06%
2021/03/22	2.9	76.49	0.4	76.90	76.75	2.5	2,232	0.11%
2021/03/19	10.1	76.42	0.1	76.75	76.35	10.1	2,238	0.45%
2021/03/18	2.6	77.77	3.1	77.66	77.45	-0.5	2,217	-0.02%
2021/03/17	3.2	77.62	0	0.00	77.20	3.2	2,212	0.15%
2021/03/16	4.7	77.68	5.4	77.84	77.90	-0.7	2,231	-0.03%
2021/03/15	2.6	77.46	0	0.00	77.50	2.6	2,222	0.12%
2021/03/12	4.3	77.45	2	77.60	77.60	2.3	2,233	0.10%
2021/03/11	2	77.30	2	76.80	77.30	0	2,255	0.00%
2021/03/10	6.6	75.94	0	75.90	75.75	6.5	2,254	0.29%
2021/03/09	13.3	75.29	0	0.00	75.50	13.3	2,268	0.59%
2021/03/08	5.4	76.02	0.2	76.50	75.65	5.2	2,253	0.23%
2021/03/05	12.3	75.53	1.4	76.26	75.70	11	2,219	0.49%
2021/03/04	13	76.20	0	0.00	76.40	13	2,213	0.59%
2021/03/03	2.5	76.62	0	0.00	78.00	2.5	2,173	0.11%
2021/03/02	23.5	77.63	2	78.15	76.75	21.5	2,185	0.98%
2021/02/26	21.4	77.66	0	0.00	77.45	21.4	2,173	0.99%
2021/02/25	2.2	78.97	0	0.00	79.10	2.2	2,122	0.10%
2021/02/24	6.8	78.75	1	79.15	78.30	5.8	2,123	0.27%
2021/02/23	7.1	79.29	0	0.00	79.60	7.1	2,116	0.33%
2021/02/22	7.1	80.04	0.1	80.14	79.90	7	2,111	0.33%
2021/02/19	18.7	79.84	0.7	80.13	79.95	18	2,099	0.86%
2021/02/18	6.1	80.75	2	80.85	80.70	4.1	2,103	0.20%
2021/02/17	3.8	80.47	2.5	80.80	80.80	1.3	2,113	0.06%
2021/02/05	5.5	77.55	1	77.55	77.60	4.5	2,073	0.22%
2021/02/04	3.5	76.76	0	0.00	76.85	3.5	2,059	0.17%
2021/02/03	0.9	77.75	4	77.58	77.40	-3.1	2,062	-0.15%
2021/02/02	5.3	77.49	4.4	77.23	77.35	0.9	2,060	0.05%
2021/02/01	12.2	74.27	6	74.02	75.20	6.2	2,053	0.30%
2021/01/29	9.9	74.76	2	73.98	73.55	7.9	2,043	0.39%
2021/01/28	13.1	74.96	9.5	74.92	74.90	3.6	2,032	0.18%
2021/01/27	4.7	76.60	0	0.00	76.50	4.7	2,004	0.24%
2021/01/26	13.4	77.10	0.1	77.00	76.55	13.3	1,994	0.67%
2021/01/25	5.9	78.15	6	78.02	78.30	-0.1	1,959	-0.01%
2021/01/22	8.3	79.41	2.1	79.46	79.20	6.2	1,950	0.32%
2021/01/21	4	79.12	2.1	78.96	80.20	2	1,938	0.10%
2021/01/20	8.9	78.24	0	0.00	77.85	8.9	1,920	0.46%
2021/01/19	3.3	76.80	0	0.00	77.50	3.3	1,899	0.18%
2021/01/18	9.4	75.14	1	75.30	75.65	8.4	1,888	0.45%
2021/01/15	1.8	76.53	2	76.95	75.55	-0.2	1,866	-0.01%
2021/01/14	5.1	75.55	1	75.65	75.30	4.1	1,846	0.22%
2021/01/13	1.1	75.61	3	75.67	76.00	-2	1,825	-0.11%
2021/01/12	4.2	74.54	0	0.00	74.45	4.2	1,817	0.23%
2021/01/11	2.4	73.77	0	0.00	74.35	2.4	1,809	0.13%
2021/01/08	4.4	73.57	2.4	73.41	74.10	2	1,797	0.11%
2021/01/07	3.8	72.38	3.2	71.69	72.40	0.6	1,792	0.04%
2021/01/06	7.2	71.08	1	70.25	70.80	6.2	1,790	0.35%
2021/01/05	6.1	70.05	0	0.00	70.25	6.1	1,773	0.34%
2021/01/04	3.2	69.94	0	0.00	70.00	3.2	1,777	0.18%
2020/12/31	0.1	68.60	4	68.65	68.75	-3.9	1,801	-0.22%
2020/12/30	1	67.40	1	68.00	68.30	0	1,807	0.00%
2020/12/29	2	67.30	0	0.00	67.40	2	1,825	0.11%
2020/12/28	1.1	66.84	2.9	67.32	67.45	-1.8	1,829	-0.10%
2020/12/25	1	67.15	0	0.00	66.80	1	1,811	0.06%
2020/12/23	1.2	66.05	1	66.30	66.40	0.2	1,817	0.01%
2020/12/22	4.8	66.53	0	0.00	66.20	4.8	1,825	0.26%
2020/12/21	1.1	66.41	0	0.00	67.05	1.1	1,827	0.06%
2020/12/18	0.6	66.54	0	66.55	66.35	0.6	1,812	0.03%
2020/12/17	1.3	66.69	0	0.00	66.55	1.3	1,806	0.07%
2020/12/16	1.1	66.75	0.1	66.60	66.65	1	1,795	0.06%
2020/12/15	5	65.93	1	67.15	65.75	4	1,770	0.23%
2020/12/14	4	66.53	0	0.00	66.50	4	1,756	0.23%
2020/12/11	3.6	66.32	0	0.00	66.70	3.6	1,764	0.21%
2020/12/10	5.5	66.56	0	0.00	66.65	5.5	1,739	0.32%
2020/12/09	2	67.30	1.5	67.51	67.30	0.5	1,712	0.03%
2020/12/08	1.1	67.00	0.2	66.50	67.30	1	1,699	0.06%
2020/12/07	2.2	66.28	2	66.45	66.45	0.2	1,678	0.01%
2020/12/04	2.2	65.56	0	0.00	65.70	2.2	1,647	0.13%
2020/12/03	0.5	64.80	1	64.75	64.80	-0.5	1,630	-0.03%
2020/12/02	0.1	64.64	2	64.58	64.80	-1.9	1,613	-0.12%
2020/12/01	1	64.20	0	0.00	64.15	1	1,611	0.06%
2020/11/30	4.4	64.06	1	64.80	63.65	3.4	1,604	0.21%
2020/11/27	2	64.33	0	0.00	64.45	2	1,575	0.13%
2020/11/26	1	64.05	1	64.45	64.45	0	1,557	0.00%
2020/11/25	4.3	64.45	0	0.00	63.95	4.3	1,535	0.28%
2020/11/24	3.3	64.80	0.2	64.80	64.55	3.2	1,516	0.21%
2020/11/23	1	64.75	6	64.86	64.80	-5	1,499	-0.33%
2020/11/20	4	63.99	1	64.00	64.00	3	1,480	0.20%
2020/11/19	3.3	64.20	0.2	64.25	64.20	3.1	1,458	0.21%
2020/11/18	1	64.30	2	64.40	64.50	-1	1,437	-0.07%
2020/11/17	5	63.96	2.2	64.06	63.70	2.8	1,428	0.20%
2020/11/16	0.4	63.72	5	64.15	64.50	-4.6	1,428	-0.32%
2020/11/13	1.2	62.48	2	62.38	62.50	-0.8	1,393	-0.06%
2020/11/12	1	62.30	2	62.40	62.35	-1	1,369	-0.07%
2020/11/11	2.5	62.05	7	62.06	62.15	-4.5	1,367	-0.33%
2020/11/10	1.1	61.26	2	61.50	61.50	-1	1,345	-0.07%
2020/11/09	1	61.70	2	61.83	61.75	-1	1,329	-0.08%
2020/11/06	0.4	61.02	2.1	61.00	61.00	-1.7	1,312	-0.13%
2020/11/05	0	0.00	2	60.70	60.75	-2	1,291	-0.15%
2020/11/04	1	60.65	0.2	60.70	60.70	0.9	1,272	0.07%
2020/11/03	2	59.75	0	0.00	59.85	2	1,264	0.16%
2020/11/02	9	58.70	0	0.00	59.00	9	1,255	0.72%
2020/10/30	1.2	58.94	0	0.00	58.80	1.2	1,238	0.10%
2020/10/29	2.1	59.04	2	59.20	59.25	0.1	1,204	0.01%
2020/10/28	2.3	60.12	0	0.00	59.95	2.3	1,190	0.19%
2020/10/27	1	60.25	0	0.00	60.30	1	1,175	0.09%
2020/10/26	0.2	60.74	3	60.68	60.65	-2.8	1,164	-0.24%
2020/10/20	1	60.60	0	0.00	60.50	1	1,217	0.08%
2020/10/19	0.5	60.60	1	60.60	60.60	-0.5	1,204	-0.04%
2020/10/16	1	60.05	0	0.00	60.10	1	1,191	0.08%
2020/10/15	1	60.40	1	60.35	60.40	0	1,183	0.00%
2020/10/14	2.2	60.98	2	60.88	60.75	0.2	1,174	0.02%
2020/10/13	3	61.00	0	0.00	60.95	3	1,163	0.26%
2020/10/12	0	0.00	20.1	61.00	61.10	-20.1	1,154	-1.74%
2020/10/08	1	60.35	8	60.35	60.55	-7	1,141	-0.61%
2020/10/07	16.5	59.41	1	59.90	59.90	15.5	1,116	1.39%
2020/10/06	0	0.00	9	59.49	59.55	-9	1,120	-0.80%
2020/10/05	4	58.85	0	0.00	58.90	4	1,102	0.36%
2020/09/30	2	58.73	1	58.90	58.75	1	1,089	0.09%
2020/09/29	3	58.52	0	0.00	58.50	3	1,085	0.28%
2020/09/28	1	58.05	0	0.00	58.30	1	1,084	0.09%
2020/09/25	8	57.59	0	0.00	57.45	8	1,085	0.74%
2020/09/24	9	57.63	0	0.00	57.45	9	1,073	0.84%
2020/09/23	2	58.65	0	0.00	58.75	2	1,048	0.19%
2020/09/22	3	59.00	2	59.03	58.90	1	1,041	0.10%
2020/09/18	1.1	60.05	0	0.00	60.00	1.1	1,035	0.10%
2020/09/17	1	60.05	0	0.00	60.00	1	1,032	0.10%
2020/09/16	1	60.65	2	60.70	60.70	-1	1,027	-0.10%
2020/09/15	0	0.00	3	59.88	59.90	-3	1,001	-0.30%
2020/09/14	0	0.00	1	59.50	59.55	-1	1,001	-0.10%
2020/09/10	0.1	59.00	0	0.00	59.00	0.1	992	0.01%
2020/09/09	1	58.00	0	0.00	58.60	1	1,005	0.10%
2020/09/08	1	58.75	0	0.00	58.90	1	1,006	0.10%
2020/09/07	2	58.50	0	0.00	58.50	2	1,018	0.20%
2020/09/04	4	58.50	0	0.00	58.50	4	1,020	0.39%
2020/09/03	0.1	59.15	0	0.00	59.05	0.1	1,014	0.01%
2020/09/02	1	58.60	0	0.00	58.90	1	1,017	0.10%
2020/09/01	2.1	58.70	1	58.85	58.95	1.1	1,043	0.11%
2020/08/31	5	58.89	0	0.00	58.55	5	1,054	0.47%
2020/08/28	2	58.98	0	0.00	59.25	2	1,072	0.19%
2020/08/27	0.2	59.75	1	60.00	59.70	-0.8	1,078	-0.07%
2020/08/25	3.1	59.30	0	0.00	59.30	3.1	1,075	0.29%
2020/08/24	2	58.98	0	0.00	59.05	2	1,079	0.19%
2020/08/21	0.1	58.85	0.4	58.85	58.85	-0.3	1,085	-0.03%
2020/08/20	16	58.04	5	57.90	57.80	11	1,077	1.02%
2020/08/19	1	59.60	0	0.00	59.60	1	1,059	0.10%
2020/08/18	0.1	60.10	1	60.05	60.05	-1	1,062	-0.09%
2020/08/17	2	60.18	9	60.20	60.35	-7	1,080	-0.65%
2020/08/13	0	0.00	1	59.80	59.75	-1	1,076	-0.09%
2020/08/12	5	59.15	0	0.00	59.10	5	1,073	0.47%
2020/08/11	3.1	60.13	0	0.00	59.95	3.1	1,086	0.29%
2020/08/10	2	60.43	1	60.20	60.35	1	1,088	0.09%
2020/08/07	3	59.82	1	59.90	59.85	2	1,095	0.18%
2020/08/06	0.2	60.20	1	60.35	60.25	-0.8	1,097	-0.07%
2020/08/05	4	59.50	2	59.70	59.60	2	1,102	0.18%
2020/08/03	3.1	58.51	1	58.45	58.40	2.1	1,126	0.19%
2020/07/30	1	59.25	3	59.45	59.50	-2	1,158	-0.17%
2020/07/29	5	58.72	1	58.50	58.55	4	1,164	0.34%
2020/07/28	19	60.97	7	61.49	59.10	12	1,180	1.02%
2020/07/27	3	58.65	2	58.90	58.95	1	1,155	0.09%
2020/07/24	8.2	56.28	1	56.60	56.20	7.2	1,130	0.63%
2020/07/23	2.5	56.15	0	0.00	56.40	2.5	1,108	0.23%
2020/07/21	0.1	56.15	3	55.97	56.30	-2.9	1,119	-0.26%
2020/07/20	0	0.00	1	55.50	55.50	-1	1,111	-0.09%
2020/07/17	1	55.65	0	0.00	55.40	1	1,107	0.09%
2020/07/16	2	55.30	2	55.10	54.95	0	1,118	0.00%
2020/07/15	2	55.35	2	55.53	55.40	0	1,109	0.00%
2020/07/14	4	54.74	1	55.00	55.20	3	1,098	0.27%
2020/07/13	3	54.57	3	54.73	54.80	0	1,100	0.00%
2020/07/10	1	54.15	0	0.00	54.05	1	1,082	0.09%
2020/07/09	3.3	54.45	0	0.00	54.40	3.3	1,079	0.30%
2020/07/08	0.1	54.15	1	54.25	54.35	-0.9	1,076	-0.08%
2020/07/07	3	54.25	1	54.10	53.90	2	1,070	0.19%
2020/07/06	4	53.55	5	53.80	53.75	-1	1,066	-0.09%
2020/07/03	0	0.00	4	52.71	52.80	-4	1,049	-0.38%
2020/07/02	0	0.00	3	51.88	52.20	-3	1,059	-0.28%
2020/07/01	1	51.75	1	51.70	51.75	0	1,083	0.00%
2020/06/30	1.1	51.17	0	0.00	51.35	1.1	1,092	0.10%
2020/06/29	3	51.03	0	0.00	51.00	3	1,097	0.27%
2020/06/24	1	51.40	1	51.50	51.40	0	1,091	0.00%
2020/06/23	0	0.00	2	51.23	51.20	-2	1,108	-0.18%
2020/06/22	0	0.00	1	50.95	51.00	-1	1,117	-0.09%
2020/06/19	0	0.00	1	50.80	50.80	-1	1,132	-0.09%
2020/06/17	4	50.79	0	0.00	50.80	4	1,146	0.35%
2020/06/16	1	50.90	2	50.55	50.90	-1	1,160	-0.09%
2020/06/15	3	50.01	0	0.00	49.76	3	1,159	0.26%
2020/06/12	3	50.30	4	49.89	50.35	-1	1,166	-0.09%
2020/06/11	4	51.44	0	0.00	50.85	4	1,161	0.34%
2020/06/10	8	51.18	32	51.54	51.65	-24	1,166	-2.06%
2020/06/09	31	50.91	19	51.13	51.20	12	1,199	1.00%
2020/06/08	18	50.73	5	51.10	51.00	13	1,225	1.06%
2020/06/05	3	50.27	3	50.32	50.35	0	1,217	0.00%
2020/06/04	1	49.95	4	49.89	49.97	-3	1,226	-0.24%
2020/06/03	3	49.46	4	49.52	49.71	-1	1,223	-0.08%
2020/06/02	1	48.88	2	48.85	48.90	-1	1,223	-0.08%
2020/06/01	3	48.56	3	48.44	48.56	0	1,223	0.00%
2020/05/29	3	47.65	1	47.81	48.23	2	1,222	0.16%
2020/05/28	3	48.10	0	0.00	48.00	3	1,226	0.24%
2020/05/27	0.5	48.35	1	48.55	48.28	-0.5	1,232	-0.04%
2020/05/26	6	48.38	6	48.29	48.38	0	1,240	0.00%
2020/05/25	3	47.43	0	0.00	47.68	3	1,247	0.24%
2020/05/22	9	47.73	0	0.00	47.56	9	1,243	0.72%
2020/05/21	0.2	48.38	1	48.30	48.37	-0.8	1,232	-0.06%
2020/05/18	1	47.64	0	0.00	47.50	1	1,231	0.08%
2020/05/15	0	0.00	1	47.60	47.91	-1	1,225	-0.08%
2020/05/14	5	47.92	0	0.00	47.70	5	1,225	0.41%
2020/05/12	3.2	48.17	0	0.00	48.10	3.2	1,216	0.26%
2020/05/11	2	48.81	1	48.80	48.72	1	1,200	0.08%
2020/05/07	3	47.79	0	0.00	48.04	3	1,177	0.25%
2020/05/05	1	47.78	0	0.00	47.78	1	1,147	0.09%
2020/05/04	3	47.58	1	47.33	47.70	2	1,141	0.18%
2020/04/30	4	48.79	1	48.46	48.93	3	1,120	0.27%
2020/04/29	6	47.77	0	0.00	47.90	6	1,113	0.54%
2020/04/28	1.2	47.22	1	47.17	47.23	0.2	1,133	0.02%
2020/04/27	1	46.78	1	47.03	47.31	0	1,148	0.00%
2020/04/24	1.1	46.40	0	0.00	46.39	1.1	1,142	0.10%
2020/04/23	1	46.25	1	46.32	46.45	0	1,127	0.00%
2020/04/22	1	46.00	1	45.55	46.17	0	1,123	0.00%
2020/04/21	2	46.10	0	0.00	46.25	2	1,127	0.18%
2020/04/20	1	47.51	0	0.00	47.54	1	1,112	0.09%
2020/04/17	3	47.82	0	0.00	47.63	3	1,114	0.27%
2020/04/16	3	46.41	0	0.00	46.35	3	1,119	0.27%
2020/04/15	5	46.51	0	0.00	46.50	5	1,109	0.45%
2020/04/14	0	0.00	1	46.12	46.27	-1	1,112	-0.09%
2020/04/13	1	45.26	0	0.00	45.16	1	1,111	0.09%
2020/04/09	3.2	45.73	1	45.22	45.40	2.2	1,117	0.20%
2020/04/08	3.1	45.23	0	0.00	45.50	3.1	1,112	0.28%
2020/04/07	2	44.80	0	0.00	44.82	2	1,111	0.18%
2020/03/31	0.1	44.00	0	0.00	43.54	0.1	1,079	0.01%
2020/03/27	2	44.93	1	45.20	43.90	1	1,069	0.09%
2020/03/26	1	43.95	1	44.25	44.21	0	1,048	0.00%
2020/03/25	2.1	43.94	1	44.21	43.80	1.1	1,033	0.10%
2020/03/19	3	39.20	0	0.00	39.61	3	1,006	0.30%
2020/03/17	1	43.00	1	43.10	43.03	0	997	0.00%
2020/03/16	3	44.76	1	44.80	44.10	2	995	0.20%
2020/03/13	3	43.74	8	43.79	45.88	-5	974	-0.51%
2020/03/12	3	47.45	1	46.80	47.00	2	938	0.21%
2020/03/11	1	49.02	0	0.00	48.65	1	917	0.11%
2020/03/10	3	48.80	0	0.00	49.24	3	899	0.33%
2020/03/09	3	49.60	0	0.00	49.55	3	879	0.34%
2020/03/06	1	50.65	0	0.00	50.60	1	862	0.12%
2020/03/05	1	51.40	0	0.00	51.45	1	846	0.12%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/03/02	4	50.28	0	0.00	50.15	4	840	0.48%
2020/02/27	2	50.80	0	0.00	50.75	2	834	0.24%
2020/02/14	0.1	53.15	0	0.00	53.15	0.1	825	0.01%
2020/02/10	0.2	52.10	0	0.00	51.95	0.2	843	0.02%
2020/02/04	0	0.00	2	51.85	51.85	-2	852	-0.23%
2020/02/03	4	50.85	8	50.50	50.90	-4	856	-0.47%
2020/01/31	14	51.73	0	0.00	51.50	14	854	1.64%
2020/01/30	4	52.10	0	0.00	52.00	4	827	0.48%
2020/01/16	2	53.90	0	0.00	53.90	2	814	0.25%
2020/01/09	0.1	53.75	0	0.00	53.75	0.1	812	0.01%
2020/01/08	0.1	53.10	0	0.00	53.00	0.1	825	0.01%
2020/01/06	0.1	53.70	0	0.00	53.65	0.1	815	0.01%
2019/12/20	0.2	53.70	0	0.00	53.70	0.2	799	0.03%
2019/12/19	0.2	53.95	0	0.00	54.00	0.2	801	0.02%
2019/12/04	0.2	50.95	0	0.00	50.90	0.2	780	0.03%
2019/11/29	0.3	50.95	0	0.00	50.85	0.3	784	0.04%
2019/11/28	0	0.00	3	51.58	51.55	-3	779	-0.38%
2019/11/21	2	51.35	0	0.00	51.55	2	767	0.26%
2019/11/19	2	53.00	0	0.00	53.10	2	728	0.27%
2019/11/14	0.2	51.85	0	0.00	51.85	0.2	688	0.03%
2019/11/11	0.3	51.65	0	0.00	51.65	0.3	666	0.04%
2019/11/07	0.2	52.65	40	52.45	52.65	-39.8	641	-6.20%
2019/11/05	25	52.67	0	0.00	52.70	25	613	4.07%
2019/11/04	15	51.80	0	0.00	52.45	15	607	2.47%
2019/11/01	0.2	51.25	0	0.00	51.30	0.2	601	0.03%
2019/10/23	0.2	49.91	0	0.00	49.95	0.2	540	0.04%
2019/10/18	0.2	49.58	0	0.00	49.64	0.2	511	0.04%
2019/10/17	0.2	49.65	0	0.00	49.67	0.2	505	0.04%
2019/09/05	0	0.00	5	46.90	46.88	-5	303	-1.65%
2019/08/30	0	0.00	3	46.26	46.28	-3	267	-1.12%
2019/08/26	2	45.24	0	0.00	45.35	2	235	0.85%
2019/08/20	0	0.00	0.3	45.90	45.90	-0.3	227	-0.15%
2019/08/15	1	45.08	0	0.00	45.09	1	230	0.43%
2019/08/13	3	45.29	0	0.00	45.28	3	229	1.30%
2019/08/06	1	45.00	0	0.00	45.51	1	230	0.43%
2019/07/31	1	47.00	0	0.00	47.14	1	203	0.49%
2019/07/23	0	0.00	1	47.51	47.40	-1	200	-0.50%
2019/07/22	0	0.00	2	47.36	47.36	-2	201	-0.99%
2019/07/17	0.3	47.41	0	0.00	47.41	0.3	194	0.13%
2019/07/11	0.4	47.29	0	0.00	47.40	0.4	177	0.23%
2019/07/04	0.4	46.68	0	0.00	46.70	0.4	159	0.25%
2019/07/03	2	46.60	0	0.00	46.48	2	159	1.25%
2019/07/02	0.3	47.03	0	0.00	47.03	0.3	155	0.19%