富邦台50 (006208)-富邦-板橋券商分點個股進出

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
97.50
漲跌
▼0.80
漲幅
-0.81%
成交量
7,852張
產業
上市
893人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	29.9	97.93	15.1	98.06	97.50	14.9	4,916	0.30%
2024/05/30	37.3	98.58	9.7	98.65	98.30	27.6	4,867	0.57%
2024/05/29	11.3	100.24	14	100.12	100.05	-2.7	4,825	-0.06%
2024/05/28	14.2	101.13	14.4	101.27	101.15	-0.2	4,799	0.00%
2024/05/27	8.7	101.08	13.1	101.11	101.10	-4.4	4,786	-0.09%
2024/05/24	12.8	99.77	12.5	99.40	99.90	0.3	4,750	0.01%
2024/05/23	2.7	100.12	47.2	99.93	100.20	-44.5	4,760	-0.94%
2024/05/22	5.9	99.19	33	99.02	99.50	-27.1	4,755	-0.57%
2024/05/21	5.6	97.53	1	97.65	97.60	4.7	4,764	0.10%
2024/05/20	30.7	97.61	12.2	97.67	97.65	18.5	4,755	0.39%
2024/05/17	13.8	97.82	16	97.93	97.80	-2.2	4,722	-0.05%
2024/05/16	13.9	98.60	17.9	98.60	98.10	-4	4,727	-0.08%
2024/05/15	36	97.69	23.7	97.61	97.50	12.3	4,678	0.26%
2024/05/14	1	95.59	17.4	95.94	96.15	-16.3	4,810	-0.34%
2024/05/13	12.2	95.65	25.2	95.69	95.40	-13	4,823	-0.27%
2024/05/10	0.3	94.29	12.7	94.41	94.75	-12.5	4,796	-0.26%
2024/05/09	3.3	94.15	4.1	94.15	94.00	-0.7	4,812	-0.02%
2024/05/08	0.6	93.74	30.3	93.96	94.10	-29.7	4,838	-0.61%
2024/05/07	1.4	93.74	14.7	93.76	93.75	-13.3	4,857	-0.27%
2024/05/06	1.1	93.40	9.4	93.42	93.30	-8.3	4,862	-0.17%
2024/05/03	5.1	92.46	3.2	92.37	92.00	1.9	4,918	0.04%
2024/05/02	10.3	91.50	2.3	91.81	91.50	7.9	4,990	0.16%
2024/04/30	4.2	92.99	7.6	93.06	92.70	-3.4	4,979	-0.07%
2024/04/29	1.2	92.86	25.7	92.68	92.75	-24.5	5,011	-0.49%
2024/04/26	1.4	91.37	7.1	91.50	91.35	-5.6	5,032	-0.11%
2024/04/25	21.8	90.10	2.6	90.14	89.95	19.2	5,118	0.38%
2024/04/24	15.3	91.09	23	91.19	91.40	-7.7	5,098	-0.15%
2024/04/23	12.6	88.97	17.8	88.87	88.75	-5.2	5,117	-0.10%
2024/04/22	25.5	88.28	3.2	88.47	88.00	22.3	5,169	0.43%
2024/04/19	109.2	89.06	13.1	89.26	88.50	96.1	5,100	1.88%	大買/
2024/04/18	16.6	91.82	10.6	92.56	93.05	6.1	4,769	0.13%
2024/04/17	12.7	91.98	5.6	91.81	92.35	7.2	4,744	0.15%
2024/04/16	53.1	91.37	62.3	91.44	91.30	-9.2	4,738	-0.19%
2024/04/15	24.5	93.74	10.4	93.80	93.80	14	4,550	0.31%
2024/04/12	19.9	94.82	3.9	95.05	94.80	16	4,512	0.35%
2024/04/11	13.9	94.69	2.7	94.85	94.95	11.2	4,506	0.25%
2024/04/10	22.8	95.22	9.2	95.47	95.35	13.6	4,487	0.30%
2024/04/09	13.3	94.55	25.8	94.82	95.45	-12.5	4,544	-0.28%
2024/04/08	11.2	93.24	12.9	93.25	93.10	-1.7	4,524	-0.04%
2024/04/03	7	92.63	1.2	92.66	92.80	5.8	4,477	0.13%
2024/04/02	10.2	93.16	14.3	93.03	93.20	-4.1	4,493	-0.09%
2024/04/01	25.1	92.43	4.1	92.16	91.85	21	4,547	0.46%
2024/03/29	16.4	92.18	3.9	92.17	92.25	12.5	4,575	0.27%
2024/03/28	5.1	91.78	5.5	91.84	91.80	-0.4	4,578	-0.01%
2024/03/27	18.1	92.26	10.9	92.09	92.25	7.1	4,582	0.16%
2024/03/26	4.4	92.02	15.5	92.77	92.20	-11	4,540	-0.24%
2024/03/25	10	92.08	41.3	92.11	92.10	-31.3	4,469	-0.70%
2024/03/22	1.9	91.88	27.4	92.06	92.05	-25.4	4,456	-0.57%
2024/03/21	9.4	91.44	54.9	91.64	92.00	-45.4	4,466	-1.02%
2024/03/20	6.7	90.14	5.9	90.42	89.90	0.8	4,510	0.02%
2024/03/19	6.9	89.89	8.8	90.25	90.30	-1.9	4,563	-0.04%
2024/03/18	12.2	89.80	27	89.81	90.30	-14.8	4,537	-0.33%
2024/03/15	34.6	90.02	25.9	89.92	89.80	8.6	4,479	0.19%
2024/03/14	5.4	90.50	13.8	90.63	90.55	-8.5	4,454	-0.19%
2024/03/13	2.2	90.69	34.4	90.81	90.80	-32.2	4,437	-0.73%
2024/03/12	16.6	89.23	18.3	89.67	90.20	-1.7	4,381	-0.04%
2024/03/11	14.5	89.50	54.9	89.28	89.30	-40.4	4,392	-0.92%
2024/03/08	31	90.65	76.4	90.60	90.10	-45.5	4,354	-1.04%
2024/03/07	8.8	88.94	68.1	88.87	88.95	-59.3	4,224	-1.40%
2024/03/06	3.1	86.50	32	86.98	87.15	-28.9	4,156	-0.69%
2024/03/05	14	86.50	40.7	86.48	86.65	-26.6	4,062	-0.66%
2024/03/04	6.5	85.61	83.9	85.38	85.85	-77.3	4,018	-1.92%
2024/03/01	14.2	83.79	9.9	83.77	83.70	4.3	3,957	0.11%
2024/02/29	18.5	83.65	26.3	83.69	83.95	-7.8	3,981	-0.20%
2024/02/27	5.2	83.78	16.2	83.98	83.85	-11	3,951	-0.28%
2024/02/26	4.5	83.99	23.7	83.95	84.15	-19.2	3,918	-0.49%
2024/02/23	16.7	83.93	31.1	83.95	83.90	-14.4	3,885	-0.37%
2024/02/22	4.4	83.02	17.2	83.21	83.35	-12.8	3,890	-0.33%
2024/02/21	18.3	82.45	26.9	82.50	82.40	-8.6	3,872	-0.22%
2024/02/20	2	82.76	15.7	82.72	82.70	-13.8	3,902	-0.35%
2024/02/19	18.6	82.32	12.8	82.27	82.40	5.8	3,917	0.15%
2024/02/16	7.8	82.69	8.9	82.87	82.50	-1	3,952	-0.03%
2024/02/15	6.5	83.08	119.2	82.90	82.95	-112.7	3,934	-2.86%	大賣/鉅額交易
2024/02/05	5.1	79.25	13.2	79.38	79.55	-8.2	3,831	-0.21%
2024/02/02	3.9	78.87	3.8	78.84	78.95	0	3,825	0.00%
2024/02/01	12.5	78.18	9.1	78.29	78.45	3.4	3,836	0.09%
2024/01/31	10.6	78.61	10	78.52	78.45	0.5	3,840	0.01%
2024/01/30	3.8	79.48	8.8	79.53	79.45	-5	3,806	-0.13%
2024/01/29	2.5	79.50	32.6	79.53	79.60	-30.1	3,833	-0.78%
2024/01/26	0.7	79.10	18.2	79.20	79.10	-17.4	3,829	-0.46%
2024/01/25	1	78.85	46.6	78.91	79.10	-45.6	3,741	-1.22%
2024/01/24	3	78.27	14.6	78.31	78.20	-11.6	3,673	-0.32%
2024/01/23	1.5	77.93	15.2	78.06	78.15	-13.7	3,713	-0.37%
2024/01/22	1.3	77.74	19.3	77.91	77.90	-18	3,719	-0.48%
2024/01/19	10.2	77.39	101.3	77.18	77.50	-91.1	3,675	-2.48%	大賣/
2024/01/18	8	74.96	4	74.91	75.00	4	3,644	0.11%
2024/01/17	20.6	74.88	16.9	74.80	74.70	3.7	3,656	0.10%
2024/01/16	11.9	75.29	16.4	75.19	75.20	-4.5	3,620	-0.12%
2024/01/15	4.6	76.09	3.5	76.02	75.95	1.1	3,554	0.03%
2024/01/12	8.5	75.70	0.4	75.82	75.70	8.1	3,554	0.23%
2024/01/11	2.7	75.68	15.9	75.69	75.90	-13.2	3,531	-0.37%
2024/01/10	11	75.60	1.8	75.64	75.55	9.2	3,555	0.26%
2024/01/09	10.3	75.96	9.7	76.28	75.85	0.6	3,540	0.02%
2024/01/08	4.2	75.97	6.7	75.94	75.90	-2.5	3,568	-0.07%
2024/01/05	7	75.30	3.2	75.55	75.35	3.8	3,538	0.11%
2024/01/04	7.1	75.57	11.1	75.54	75.55	-4	3,549	-0.11%
2024/01/03	18.8	75.74	17.2	75.66	75.60	1.6	3,555	0.04%
2024/01/02	8.8	76.83	19	76.87	76.90	-10.2	3,508	-0.29%
2023/12/29	2.6	77.13	11.4	77.16	77.15	-8.8	3,494	-0.25%
2023/12/28	26.9	77.12	6.8	77.13	77.20	20.1	3,518	0.57%
2023/12/27	1.9	76.85	26.3	76.95	77.10	-24.4	3,477	-0.70%
2023/12/26	8.5	76.28	20.9	76.37	76.40	-12.4	3,405	-0.36%
2023/12/25	2.5	76.00	12.2	75.96	76.00	-9.8	3,367	-0.29%
2023/12/22	3.4	75.66	4.4	75.67	75.65	-0.9	3,362	-0.03%
2023/12/21	0.9	75.49	16.9	75.43	75.50	-16	3,403	-0.47%
2023/12/20	27.1	76.01	45	76.07	76.10	-17.9	3,408	-0.52%
2023/12/19	4	75.90	12	75.85	75.95	-8	3,436	-0.23%
2023/12/18	13.3	75.96	23.8	76.01	76.10	-10.5	3,504	-0.30%
2023/12/15	8.9	76.17	19.3	76.25	76.05	-10.4	3,467	-0.30%
2023/12/14	7.2	75.74	19.9	75.71	75.80	-12.8	3,370	-0.38%
2023/12/13	19.3	75.02	13.4	75.13	75.05	5.9	3,333	0.18%
2023/12/12	5.8	75.03	1	75.01	74.95	4.9	3,342	0.15%
2023/12/11	6.4	74.69	12.3	74.73	74.80	-5.9	3,336	-0.18%
2023/12/08	6.4	74.77	9	74.87	74.65	-2.6	3,337	-0.08%
2023/12/07	3	74.34	6.2	74.40	74.20	-3.2	3,328	-0.10%
2023/12/06	9.2	74.66	14.1	74.77	74.60	-5	3,368	-0.15%
2023/12/05	14.3	74.28	5.2	74.32	74.40	9.1	3,344	0.27%
2023/12/04	4.4	75.06	6.2	74.98	74.90	-1.9	3,326	-0.06%
2023/12/01	1.8	74.85	10.8	74.97	75.05	-9	3,358	-0.27%
2023/11/30	1.4	74.89	7.6	74.84	74.95	-6.2	3,342	-0.19%
2023/11/29	2.8	74.91	12.7	74.99	74.80	-10	3,355	-0.30%
2023/11/28	3.7	74.82	6.4	74.89	74.85	-2.7	3,353	-0.08%
2023/11/27	3.1	74.76	26.7	74.63	74.20	-23.5	3,350	-0.70%
2023/11/24	1.1	74.88	6	74.85	74.85	-5	3,284	-0.15%
2023/11/22	12.1	74.96	11.4	74.97	75.00	0.7	3,326	0.02%
2023/11/21	11.6	75.39	49	75.47	75.55	-37.4	3,337	-1.12%
2023/11/20	6.5	74.60	6.4	74.67	74.65	0.1	3,316	0.00%
2023/11/17	7.5	74.78	29	74.78	74.75	-21.5	3,302	-0.65%
2023/11/16	4.7	74.55	5.9	74.49	74.60	-1.2	3,267	-0.04%
2023/11/15	4.2	75.24	51	75.26	75.30	-46.9	3,252	-1.44%
2023/11/14	1.9	74.43	28	74.51	74.50	-26.1	3,214	-0.81%
2023/11/13	1.4	74.16	22	74.33	74.25	-20.6	3,222	-0.64%
2023/11/10	3.9	73.13	31	73.10	73.15	-27.2	3,264	-0.83%
2023/11/09	4.6	73.30	29.2	73.41	73.45	-24.6	3,270	-0.75%
2023/11/08	1.4	73.32	28	73.23	73.35	-26.6	3,386	-0.79%
2023/11/07	1.7	73.00	2.2	73.05	73.00	-0.4	3,383	-0.01%
2023/11/06	0.9	73.08	22.6	73.20	73.05	-21.7	3,437	-0.63%
2023/11/03	6.3	72.25	5.1	72.27	72.40	1.2	3,396	0.04%
2023/11/02	5.4	71.87	7.8	71.54	72.00	-2.4	3,437	-0.07%
2023/11/01	5.6	70.34	10.2	70.40	70.30	-4.7	3,470	-0.13%
2023/10/31	23	70.39	3.9	70.26	70.10	19	3,518	0.54%
2023/10/30	23.8	70.49	7.1	70.64	70.55	16.7	3,549	0.47%
2023/10/27	21.2	70.71	5.3	70.76	70.65	15.9	3,506	0.45%
2023/10/26	34.9	70.56	5	70.45	70.55	29.9	3,508	0.85%
2023/10/25	13.2	71.82	4.1	71.92	71.70	9.2	3,422	0.27%
2023/10/24	16.6	71.37	5.1	71.40	71.60	11.5	3,403	0.34%
2023/10/23	41.8	71.62	2.1	71.80	71.55	39.7	3,432	1.16%
2023/10/20	5.3	72.06	7.9	72.18	72.35	-2.6	3,444	-0.08%
2023/10/19	2.2	72.20	3	72.23	72.25	-0.8	3,445	-0.02%
2023/10/18	6.3	72.40	2.4	72.33	72.10	3.9	3,504	0.11%
2023/10/17	2.3	72.93	9.5	73.14	72.90	-7.2	3,472	-0.21%
2023/10/16	4.5	72.85	9.4	72.82	72.90	-4.9	3,496	-0.14%
2023/10/13	3.4	73.33	5.4	73.26	73.30	-2	3,535	-0.06%
2023/10/12	0.5	73.19	17.1	73.25	73.45	-16.6	3,579	-0.46%
2023/10/11	0.6	72.75	15.8	72.83	72.85	-15.3	3,578	-0.43%
2023/10/06	2.5	71.78	3.4	71.77	71.75	-0.9	3,587	-0.03%
2023/10/05	4.9	71.36	4.1	71.33	71.40	0.8	3,577	0.02%
2023/10/04	27.9	70.47	2.7	70.54	70.55	25.2	3,576	0.70%
2023/10/03	3.2	71.67	2	71.70	71.45	1.2	3,573	0.03%
2023/10/02	3.7	71.81	16.6	71.75	71.80	-12.9	3,597	-0.36%
2023/09/28	4.4	70.80	2.7	70.80	70.85	1.7	3,683	0.05%
2023/09/27	7.5	70.50	7.2	70.60	70.60	0.3	3,690	0.01%
2023/09/26	20.2	70.74	0.9	70.71	70.60	19.3	3,690	0.52%
2023/09/25	4.3	71.23	8.7	71.28	71.45	-4.5	3,644	-0.12%
2023/09/22	19.3	70.80	5.5	70.75	70.90	13.8	3,670	0.38%
2023/09/21	41.6	71.15	14.6	71.01	71.10	27	3,649	0.74%
2023/09/20	18.8	72.15	2.7	72.25	72.05	16.1	3,591	0.45%
2023/09/19	4	72.63	3.9	72.66	72.50	0.2	3,601	0.00%
2023/09/18	8.1	72.89	4.6	72.93	72.80	3.5	3,650	0.10%
2023/09/15	14.1	73.31	12.9	73.36	73.50	1.2	3,660	0.03%
2023/09/14	3.1	73.14	4.5	73.04	73.25	-1.4	3,661	-0.04%
2023/09/13	5.5	72.20	8.3	72.24	72.25	-2.8	3,681	-0.08%
2023/09/12	18.6	71.94	5.6	72.00	72.20	13.1	3,715	0.35%
2023/09/11	22.7	71.61	3.5	71.56	71.65	19.2	3,759	0.51%
2023/09/08	45.4	71.76	0.8	71.81	71.90	44.6	3,729	1.20%
2023/09/07	40.2	72.33	2.1	72.45	72.20	38.1	3,791	1.00%
2023/09/06	0.5	72.93	3.5	73.11	72.85	-2.9	3,798	-0.08%
2023/09/05	3	73.04	8	73.03	73.10	-5	3,759	-0.13%
2023/09/04	15.5	73.02	1.9	73.05	73.20	13.6	3,778	0.36%
2023/09/01	5.3	72.75	5.3	72.85	72.70	0	3,780	0.00%
2023/08/31	5.5	72.62	2.1	72.83	72.60	3.4	3,824	0.09%
2023/08/30	0.1	73.25	4.8	73.34	73.10	-4.7	3,858	-0.12%
2023/08/29	10	72.55	0.8	72.48	72.75	9.2	3,884	0.24%
2023/08/28	2.4	72.40	4.2	72.43	72.40	-1.9	3,899	-0.05%
2023/08/25	5.5	72.40	0.2	72.40	72.15	5.3	3,908	0.13%
2023/08/24	13.9	73.19	11.6	73.23	73.40	2.3	3,946	0.06%
2023/08/23	7.9	72.19	12	72.01	72.20	-4.1	3,999	-0.10%
2023/08/22	16.6	71.61	3.5	71.67	71.65	13.1	4,117	0.32%
2023/08/21	7.5	71.37	2	71.61	71.30	5.6	4,135	0.14%
2023/08/18	16.1	71.65	11.2	71.57	71.55	4.9	4,129	0.12%
2023/08/17	19.9	71.48	5.3	71.41	71.90	14.5	4,123	0.35%
2023/08/16	37.7	71.68	6.3	71.55	71.80	31.4	4,099	0.77%
2023/08/15	6.2	72.17	4.9	72.22	72.10	1.3	4,086	0.03%
2023/08/14	38.6	72.06	11.9	72.13	72.05	26.6	4,124	0.65%
2023/08/11	15.7	73.09	1.1	73.55	72.95	14.7	4,026	0.36%
2023/08/10	17.7	73.09	4.8	73.08	73.10	12.9	4,014	0.32%
2023/08/09	4.9	73.49	6.8	73.46	73.50	-1.9	3,997	-0.05%
2023/08/08	6.3	73.50	3.9	73.51	73.40	2.4	3,993	0.06%
2023/08/07	6.2	74.17	14.1	74.19	74.10	-7.9	3,934	-0.20%
2023/08/04	13.6	73.60	5.3	73.54	73.60	8.3	3,888	0.21%
2023/08/02	24.7	74.12	4.6	74.00	74.00	20.1	3,833	0.52%
2023/08/01	2.5	74.84	9.2	74.83	74.85	-6.7	3,792	-0.18%
2023/07/31	7.6	74.70	4.9	75.15	74.50	2.7	3,779	0.07%
2023/07/28	1.6	74.80	6.7	74.76	74.80	-5.1	3,761	-0.14%
2023/07/27	1	74.80	10.8	74.77	74.75	-9.7	3,770	-0.26%
2023/07/26	1.2	74.53	4.9	74.54	74.40	-3.6	3,781	-0.10%
2023/07/25	22.8	74.60	19.2	74.57	74.50	3.6	3,745	0.10%
2023/07/24	3.9	73.50	4	73.73	73.70	-0.1	3,758	0.00%
2023/07/21	20.7	73.51	2.7	73.52	73.60	18	3,850	0.47%
2023/07/20	7.6	74.77	9.2	74.72	74.70	-1.7	3,906	-0.04%
2023/07/19	6.5	74.95	17.8	75.12	74.70	-11.4	3,941	-0.29%
2023/07/18	20.7	75.25	4.6	75.17	75.00	16.2	3,935	0.41%
2023/07/17	6.4	76.44	7.6	76.47	76.45	-1.1	3,892	-0.03%
2023/07/14	3.9	76.30	26	76.20	76.30	-22.1	3,878	-0.57%
2023/07/13	2.1	76.14	24.8	76.10	75.75	-22.8	3,867	-0.59%
2023/07/12	7.7	74.89	3.4	74.90	74.95	4.3	3,879	0.11%
2023/07/11	2.2	74.73	8.5	74.61	74.85	-6.4	3,868	-0.16%
2023/07/10	8.9	73.90	4.3	74.06	73.80	4.6	3,901	0.12%
2023/07/07	11	73.91	5.6	73.80	74.00	5.5	3,869	0.14%
2023/07/06	19.8	74.47	1.6	74.74	74.25	18.2	3,839	0.48%
2023/07/05	2.2	75.64	0.6	75.94	75.60	1.6	3,753	0.04%
2023/07/04	10.9	75.70	11.6	75.77	75.90	-0.7	3,735	-0.02%
2023/07/03	4.4	75.54	15.6	75.50	75.60	-11.2	3,791	-0.29%
2023/06/30	6.4	74.28	2.1	74.51	74.75	4.3	3,795	0.11%
2023/06/29	3.9	74.76	5.4	75.28	74.65	-1.5	3,783	-0.04%
2023/06/28	8	74.77	19.4	74.68	74.65	-11.4	3,763	-0.30%
2023/06/27	13.6	74.77	14.3	74.68	74.75	-0.7	3,747	-0.02%
2023/06/26	11.2	75.07	17.6	75.05	75.00	-6.4	3,754	-0.17%
2023/06/21	3.4	75.53	12.6	75.39	75.45	-9.2	3,733	-0.25%
2023/06/20	6.6	75.54	50.5	75.41	75.40	-43.9	3,711	-1.18%
2023/06/19	6.7	75.70	11.5	75.73	75.85	-4.7	3,721	-0.13%
2023/06/16	54	75.85	2.6	76.00	75.90	51.4	3,700	1.39%
2023/06/15	4.1	76.00	12.4	76.11	76.15	-8.3	3,682	-0.23%
2023/06/14	2.6	75.80	17.5	75.80	75.85	-14.9	3,643	-0.41%
2023/06/13	1.2	75.72	49.4	75.82	76.00	-48.2	3,713	-1.30%
2023/06/12	51.6	74.59	11.4	74.51	74.45	40.2	3,639	1.11%
2023/06/09	50.4	73.70	3.6	73.83	73.90	46.8	3,653	1.28%
2023/06/08	5.7	73.57	16.2	73.48	73.25	-10.5	3,720	-0.28%
2023/06/07	1.8	73.65	24.9	73.73	73.95	-23.2	3,755	-0.62%
2023/06/06	1.3	73.11	5.7	73.11	73.15	-4.5	3,742	-0.12%
2023/06/05	3.5	72.94	12.7	73.13	72.90	-9.2	3,720	-0.25%
2023/06/02	0	73.15	11.6	72.99	73.10	-11.6	3,726	-0.31%
2023/06/01	3.4	72.24	7.6	72.25	72.20	-4.1	3,757	-0.11%
2023/05/31	52	72.55	4.3	72.84	72.80	47.7	3,741	1.27%
2023/05/30	2.5	73.07	10.2	73.13	73.20	-7.7	3,717	-0.21%
2023/05/29	6	73.32	17.2	73.28	73.05	-11.2	3,725	-0.30%
2023/05/26	3.2	72.52	57.3	72.51	72.70	-54.1	3,649	-1.48%
2023/05/25	1.3	71.01	10.6	70.95	71.05	-9.3	3,516	-0.26%
2023/05/24	2.4	70.14	1.4	70.25	70.30	1	3,528	0.03%
2023/05/23	2.1	70.55	18	70.58	70.65	-15.9	3,507	-0.45%
2023/05/22	2.4	70.62	4.6	70.65	70.65	-2.2	3,491	-0.06%
2023/05/19	2.1	70.67	17.6	70.71	70.70	-15.5	3,497	-0.44%
2023/05/18	11.1	70.50	37.4	70.50	70.55	-26.4	3,425	-0.77%
2023/05/17	3.8	69.33	42.1	69.43	69.65	-38.3	3,412	-1.12%
2023/05/16	0.1	68.65	11.2	68.44	68.60	-11.1	3,375	-0.33%
2023/05/15	7.3	67.77	7.4	67.73	67.80	-0.2	3,368	-0.01%
2023/05/12	15.1	67.80	0.4	67.96	67.80	14.7	3,338	0.44%
2023/05/11	9.3	68.06	1.7	68.27	68.00	7.6	3,326	0.23%
2023/05/10	7.1	68.36	2.4	68.33	68.30	4.7	3,339	0.14%
2023/05/09	1.7	68.68	11.2	68.53	68.80	-9.5	3,342	-0.29%
2023/05/08	3.7	68.66	7.2	68.66	68.60	-3.5	3,399	-0.10%
2023/05/05	3.8	68.10	10.2	68.10	68.20	-6.5	3,389	-0.19%
2023/05/04	9.7	67.78	1.2	67.83	67.95	8.4	3,430	0.25%
2023/05/03	2.8	67.87	6.4	67.81	67.85	-3.6	3,437	-0.11%
2023/05/02	6.9	67.98	5.9	68.07	68.05	1	3,457	0.03%
2023/04/28	10.7	67.79	1.2	67.90	67.95	9.5	3,540	0.27%
2023/04/27	20.4	67.20	0	67.20	67.20	20.4	3,534	0.58%
2023/04/26	33.7	67.10	2.3	67.06	67.05	31.4	3,540	0.89%
2023/04/25	62.6	68.00	0.9	68.01	67.60	61.7	3,473	1.78%
2023/04/24	23.1	68.43	8	68.46	68.45	15.1	3,350	0.45%
2023/04/21	16.1	68.79	0	0.00	68.70	16.1	3,319	0.48%
2023/04/20	8.1	68.90	0	69.05	68.90	8	3,335	0.24%
2023/04/19	21.7	69.07	9.5	69.10	69.00	12.2	3,348	0.36%
2023/04/18	8.2	69.52	0.8	69.70	69.50	7.4	3,334	0.22%
2023/04/17	8.7	69.70	8.5	69.69	69.75	0.2	3,324	0.01%
2023/04/14	2.7	69.61	17.6	69.84	69.85	-15	3,299	-0.45%
2023/04/13	15.4	69.41	1.3	69.47	69.20	14.2	3,314	0.43%
2023/04/12	18.1	69.79	3.9	69.76	69.80	14.2	3,281	0.43%
2023/04/11	4.8	69.95	4.3	70.10	69.95	0.5	3,304	0.02%
2023/04/10	11.7	70.02	3.4	70.07	70.05	8.4	3,330	0.25%
2023/04/07	10.4	70.01	5.1	70.14	69.95	5.3	3,319	0.16%
2023/04/06	1.6	69.92	3.8	69.88	70.05	-2.2	3,332	-0.06%
2023/03/31	3.5	70.34	4.7	70.34	70.25	-1.2	3,273	-0.04%
2023/03/30	6.1	70.00	3.8	70.07	70.05	2.3	3,239	0.07%
2023/03/29	1	69.75	0.1	69.80	69.80	1	3,215	0.03%
2023/03/28	4	69.56	3.2	69.58	69.60	0.8	3,248	0.02%
2023/03/27	50.4	70.45	6.7	70.26	70.20	43.7	3,237	1.35%
2023/03/24	1.4	70.44	11	70.44	70.65	-9.6	3,256	-0.30%
2023/03/23	1.2	69.92	37.1	69.93	70.25	-35.9	3,220	-1.11%
2023/03/22	5.3	69.74	7.8	69.64	69.80	-2.4	3,175	-0.08%
2023/03/21	1.5	68.44	6.1	68.56	68.50	-4.6	3,156	-0.14%
2023/03/20	2.5	68.27	15	68.60	68.20	-12.4	3,160	-0.39%
2023/03/17	1.1	68.41	8.7	68.48	68.55	-7.6	3,140	-0.24%
2023/03/16	13.5	67.75	15.5	67.74	67.65	-2	3,154	-0.06%
2023/03/15	2.9	68.37	8.8	68.24	68.00	-6	3,085	-0.19%
2023/03/14	23.9	68.05	2.7	68.13	68.00	21.3	3,122	0.68%
2023/03/13	21.1	68.46	32.7	68.22	68.75	-11.6	3,099	-0.37%
2023/03/10	17.7	68.59	8.3	68.70	68.55	9.4	3,034	0.31%
2023/03/09	3.5	69.58	2.4	69.64	69.55	1.1	3,017	0.04%
2023/03/08	15.2	69.53	2.7	69.61	69.65	12.5	3,018	0.41%
2023/03/07	8.5	70.03	5.5	70.03	70.10	3	3,003	0.10%
2023/03/06	13.5	69.46	62	69.61	69.75	-48.5	3,002	-1.61%
2023/03/03	3.8	69.07	3.8	69.12	69.00	0	2,970	0.00%
2023/03/02	3.9	68.94	1.3	68.92	68.85	2.5	2,980	0.09%
2023/03/01	1.2	68.81	6	68.93	69.05	-4.8	2,974	-0.16%
2023/02/24	4.4	68.90	2.6	68.93	68.70	1.8	2,909	0.06%
2023/02/23	0.7	68.64	2.6	69.05	69.05	-1.9	2,897	-0.07%
2023/02/22	7.5	68.02	6	68.11	68.05	1.5	2,916	0.05%
2023/02/21	6.4	68.69	0.7	68.84	68.75	5.7	2,905	0.20%
2023/02/20	4.6	68.93	0.2	68.92	68.85	4.4	2,996	0.15%
2023/02/17	10.6	68.80	2.2	68.72	68.70	8.4	3,089	0.27%
2023/02/16	2.4	69.54	4.3	69.36	69.60	-1.9	3,106	-0.06%
2023/02/15	32	69.00	11.9	69.17	68.85	20.1	3,155	0.64%
2023/02/14	0.4	70.24	9.2	70.18	70.25	-8.8	3,115	-0.28%
2023/02/13	0.9	69.76	1	69.99	69.85	-0.1	3,140	0.00%
2023/02/10	2.5	69.86	6.7	69.99	70.00	-4.2	3,138	-0.13%
2023/02/09	0.7	69.84	1.4	69.69	69.90	-0.7	3,173	-0.02%
2023/02/08	2.7	69.72	16.8	69.83	69.85	-14.1	3,174	-0.44%
2023/02/07	17.1	68.78	2.5	68.80	68.85	14.6	3,184	0.46%
2023/02/06	25.8	69.08	19.2	69.16	69.00	6.6	3,170	0.21%
2023/02/03	8	69.71	8.5	69.75	69.95	-0.5	3,122	-0.02%
2023/02/02	10.1	69.73	39.7	69.80	69.95	-29.6	3,097	-0.96%
2023/02/01	6.3	68.82	1.6	68.78	68.95	4.7	3,090	0.15%
2023/01/31	16.6	69.09	6.7	69.10	68.60	9.9	3,089	0.32%
2023/01/30	7.5	69.62	41.7	69.48	69.75	-34.3	3,086	-1.11%
2023/01/17	7.8	66.73	11.4	66.79	66.75	-3.6	3,045	-0.12%
2023/01/16	2.5	66.97	20.7	66.88	66.85	-18.2	3,061	-0.59%
2023/01/13	4.2	66.49	51.3	66.48	66.30	-47.1	3,012	-1.56%
2023/01/12	20.7	65.60	3.5	65.58	65.55	17.2	2,993	0.58%
2023/01/11	0.6	65.66	4.9	65.63	65.60	-4.3	3,033	-0.14%
2023/01/10	2.5	65.63	45.4	65.70	65.75	-43	3,054	-1.41%
2023/01/09	5.9	64.80	53.5	64.74	65.25	-47.6	3,080	-1.54%
2023/01/06	4.9	63.26	1.4	63.30	63.20	3.5	3,076	0.11%
2023/01/05	12.4	62.86	10	62.70	62.80	2.4	3,104	0.08%
2023/01/04	4.5	62.56	7.7	62.43	62.35	-3.2	3,157	-0.10%
2023/01/03	4.7	61.79	48.6	61.67	62.60	-43.9	3,294	-1.33%
2022/12/30	9.3	62.40	1.8	62.52	62.10	7.5	3,293	0.23%
2022/12/29	7.9	61.56	0	0.00	61.85	7.9	3,330	0.24%
2022/12/28	35.4	62.23	2.8	62.16	62.10	32.6	3,340	0.98%
2022/12/27	2.3	63.36	9.7	63.17	63.10	-7.5	3,331	-0.22%
2022/12/26	0.5	63.03	0.7	62.96	62.95	-0.1	3,387	0.00%
2022/12/23	25.8	62.87	0.4	62.94	62.80	25.3	3,424	0.74%
2022/12/22	29.4	63.47	9.5	63.59	63.70	19.8	3,454	0.57%
2022/12/21	4.6	62.87	5.2	62.87	62.65	-0.6	3,547	-0.02%
2022/12/20	11.3	62.99	6.9	63.37	62.50	4.5	3,585	0.13%
2022/12/19	8	63.70	2.3	63.69	63.60	5.7	3,684	0.16%
2022/12/16	25.3	63.92	5.2	63.74	63.90	20.1	3,747	0.54%
2022/12/15	1.2	64.64	3.8	64.92	65.05	-2.5	3,757	-0.07%
2022/12/14	3	64.65	16.1	64.97	65.00	-13.1	3,774	-0.35%
2022/12/13	3.3	64.38	6.4	64.35	64.15	-3	3,779	-0.08%
2022/12/12	5.6	64.32	2.7	64.47	64.50	2.9	3,794	0.08%
2022/12/09	9.5	64.79	3.5	64.89	64.95	6	3,839	0.16%
2022/12/08	9.1	63.95	5	63.93	64.00	4.1	3,845	0.11%
2022/12/07	7.2	64.87	5.8	65.13	64.75	1.4	3,849	0.04%
2022/12/06	11.5	65.51	1.4	65.78	65.20	10.1	3,847	0.26%
2022/12/05	3.9	66.45	3.3	66.76	66.25	0.5	3,812	0.01%
2022/12/02	8.4	66.32	4	66.28	66.30	4.4	3,818	0.12%
2022/12/01	2.3	67.25	17.6	66.82	66.75	-15.4	3,880	-0.40%
2022/11/30	1.1	65.12	4.3	65.54	65.75	-3.2	3,875	-0.08%
2022/11/29	1.4	64.54	8.5	64.99	65.10	-7.1	3,893	-0.18%
2022/11/28	11.6	64.90	9.3	64.71	64.70	2.4	3,928	0.06%
2022/11/25	2	65.86	3.5	65.90	65.80	-1.5	3,965	-0.04%
2022/11/24	1.3	65.59	8	65.65	65.90	-6.7	3,958	-0.17%
2022/11/23	4.8	65.28	8.2	65.20	65.30	-3.4	3,982	-0.08%
2022/11/22	5.3	64.36	8.9	64.59	64.85	-3.6	4,055	-0.09%
2022/11/21	2.7	64.65	22.5	64.58	64.25	-19.8	4,085	-0.49%
2022/11/18	3	64.98	27.1	64.71	64.55	-24.1	4,079	-0.59%
2022/11/17	25.6	64.19	24.4	64.56	64.70	1.2	4,070	0.03%
2022/11/16	6.2	64.85	12	64.73	64.70	-5.8	4,079	-0.14%
2022/11/15	18.9	65.40	23.9	65.36	65.80	-5	4,013	-0.12%
2022/11/14	11.6	63.10	20.1	63.06	63.25	-8.5	3,911	-0.22%
2022/11/11	4.2	62.46	19.6	62.40	62.55	-15.4	3,880	-0.40%
2022/11/10	4.6	59.47	6	59.50	59.45	-1.5	3,801	-0.04%
2022/11/09	21.4	59.83	22.2	59.75	60.00	-0.8	3,810	-0.02%
2022/11/08	45.2	58.55	4.4	58.42	58.50	40.8	3,790	1.08%
2022/11/07	47.4	57.56	3.7	57.93	57.85	43.7	3,781	1.15%
2022/11/04	6.7	56.51	2.1	56.55	56.90	4.7	3,750	0.12%
2022/11/03	27	56.77	0	0.00	56.80	27	3,752	0.72%
2022/11/02	10.3	57.31	12	57.20	57.50	-1.8	3,746	-0.05%
2022/11/01	24.8	57.30	1.2	57.39	57.25	23.7	3,775	0.63%
2022/10/31	11.8	56.90	1.4	56.68	56.95	10.4	3,768	0.28%
2022/10/28	28.3	56.06	1.6	56.24	56.20	26.7	3,764	0.71%
2022/10/27	4.4	56.88	3.5	56.97	56.90	0.9	3,739	0.02%
2022/10/26	4.5	55.97	76	55.94	56.15	-71.5	3,781	-1.89%
2022/10/25	14.1	55.78	1.8	56.33	55.50	12.3	3,746	0.33%
2022/10/24	11	57.02	1	57.30	56.75	10	3,686	0.27%
2022/10/21	8.6	56.96	6	57.00	56.75	2.6	3,665	0.07%
2022/10/20	30.6	56.11	11.9	56.14	57.10	18.7	3,654	0.51%
2022/10/19	6.5	57.67	4	57.59	57.25	2.5	3,646	0.07%
2022/10/18	2.2	57.72	22.1	57.98	58.00	-19.9	3,610	-0.55%
2022/10/17	17.5	57.21	2.4	57.72	57.30	15.1	3,593	0.42%
2022/10/14	5.4	58.45	2.4	58.75	58.45	3.1	3,525	0.09%
2022/10/13	35.5	57.24	12	57.50	56.85	23.5	3,495	0.67%
2022/10/12	17.7	57.52	4.2	57.61	57.55	13.5	3,454	0.39%
2022/10/11	76.4	58.24	42.5	58.45	57.90	33.9	3,459	0.98%
2022/10/07	10.2	61.19	1.1	61.14	60.95	9.1	3,337	0.27%
2022/10/06	33.7	61.95	1.7	62.00	62.00	32	3,349	0.96%
2022/10/05	12	61.68	3.7	61.58	61.55	8.3	3,353	0.25%
2022/10/04	14.5	60.01	5	59.98	60.05	9.5	3,337	0.28%
2022/10/03	13.5	58.93	2.7	58.91	58.70	10.8	3,315	0.33%
2022/09/30	23.1	59.42	43	59.35	59.35	-19.9	3,279	-0.61%
2022/09/29	19.8	60.34	2	60.90	60.20	17.8	3,238	0.55%
2022/09/28	23.4	60.79	3.8	60.67	60.40	19.7	3,248	0.61%
2022/09/27	9.5	61.78	2.5	61.84	61.70	7	3,231	0.22%
2022/09/26	37.2	61.87	4.7	61.95	61.80	32.5	3,269	0.99%
2022/09/23	24.1	63.17	11.5	63.31	63.00	12.6	3,257	0.39%
2022/09/22	24.1	63.42	5.3	63.31	63.70	18.8	3,247	0.58%
2022/09/21	12.6	64.56	1	64.70	64.50	11.6	3,192	0.36%
2022/09/20	3.5	64.87	2	64.98	65.00	1.5	3,174	0.05%
2022/09/19	6.8	64.57	1.8	64.96	64.45	5	3,196	0.16%
2022/09/16	8.8	64.85	0	0.00	64.85	8.8	3,169	0.28%
2022/09/15	5.6	65.39	2	65.60	65.50	3.6	3,179	0.11%
2022/09/14	18.1	65.29	1	65.05	65.40	17.1	3,203	0.53%
2022/09/13	6.4	66.76	0.7	66.77	66.70	5.7	3,182	0.18%
2022/09/12	18.6	66.34	4.8	66.45	66.35	13.8	3,232	0.43%
2022/09/08	15.3	64.99	1.3	64.88	65.00	13.9	3,277	0.42%
2022/09/07	19.8	64.78	1.3	64.87	64.65	18.5	3,298	0.56%
2022/09/06	7.4	65.99	3.3	66.10	66.10	4.1	3,243	0.13%
2022/09/05	6.8	65.74	0.4	65.81	65.70	6.4	3,235	0.20%
2022/09/02	19.8	65.94	1	65.90	65.70	18.8	3,244	0.58%
2022/09/01	25.3	66.31	3.1	66.22	66.30	22.2	3,187	0.70%
2022/08/31	2.9	67.24	7.2	66.81	67.70	-4.2	3,089	-0.14%
2022/08/30	12	67.14	0.1	67.45	67.25	11.9	3,072	0.39%
2022/08/29	30	67.07	8	67.19	67.25	22	3,031	0.73%
2022/08/26	4.7	69.00	0.8	69.06	68.85	3.9	2,969	0.13%
2022/08/25	3.5	68.49	0	0.00	68.50	3.5	2,939	0.12%
2022/08/24	7.7	68.00	3.8	68.03	67.90	4	2,962	0.13%
2022/08/23	10	68.27	3	68.20	68.10	7	2,954	0.24%
2022/08/22	10.2	69.12	0	0.00	68.95	10.2	2,925	0.35%
2022/08/19	2.9	70.03	0.3	69.89	69.95	2.6	2,892	0.09%
2022/08/18	10.1	69.84	0	70.00	69.80	10	2,916	0.34%
2022/08/17	9.8	70.19	1.4	70.27	70.40	8.3	2,894	0.29%
2022/08/16	3.4	70.35	1.3	70.39	70.25	2.1	2,887	0.07%
2022/08/15	4	70.04	11.4	70.18	70.20	-7.4	2,858	-0.26%
2022/08/12	3	69.47	6.6	69.48	69.55	-3.6	2,830	-0.13%
2022/08/11	5.1	69.08	4.3	69.07	69.05	0.7	2,840	0.03%
2022/08/10	11.7	67.86	3.4	67.88	67.80	8.3	2,833	0.29%
2022/08/09	6.9	68.32	1.4	68.64	68.45	5.5	2,825	0.20%
2022/08/08	4.4	68.46	3.9	68.31	68.60	0.6	2,835	0.02%
2022/08/05	0.5	68.42	1.4	68.50	68.75	-0.9	2,812	-0.03%
2022/08/04	4.8	66.86	12.1	66.95	67.10	-7.2	2,861	-0.25%
2022/08/03	6.2	66.71	1.8	66.71	66.90	4.5	2,854	0.16%
2022/08/02	11.4	66.50	1	66.70	66.60	10.4	2,905	0.36%
2022/08/01	5.6	67.70	5.1	67.68	67.70	0.5	2,896	0.02%
2022/07/29	3.8	67.94	2.6	67.82	67.90	1.1	2,947	0.04%
2022/07/28	3.5	67.62	2	67.55	67.30	1.5	2,940	0.05%
2022/07/27	1.7	66.42	20.3	66.30	67.10	-18.6	2,941	-0.63%
2022/07/26	1.9	66.83	2	66.90	66.55	-0.1	2,968	0.00%
2022/07/25	8.2	66.97	51.3	67.02	67.20	-43.1	3,003	-1.44%
2022/07/22	3.3	67.18	2.2	67.19	67.25	1.1	3,025	0.04%
2022/07/21	3.3	66.23	3.7	66.44	66.95	-0.4	3,113	-0.01%
2022/07/20	11	66.24	19.4	66.48	66.00	-8.4	3,162	-0.27%
2022/07/19	4.6	65.63	10.5	65.75	65.80	-6	3,243	-0.18%
2022/07/18	21.2	65.92	2.2	66.03	65.75	19.1	3,249	0.59%
2022/07/15	4.1	66.60	0.3	66.58	66.80	3.7	3,183	0.12%
2022/07/14	11.9	65.55	2.2	65.66	65.80	9.7	3,147	0.31%
2022/07/13	13.2	65.48	4.3	65.64	65.60	8.9	3,109	0.29%
2022/07/12	12.2	63.55	1.6	63.73	63.50	10.6	3,129	0.34%
2022/07/11	6.5	65.22	2.3	65.18	65.05	4.2	3,149	0.13%
2022/07/08	3.9	65.68	5.7	65.71	65.55	-1.8	3,142	-0.06%
2022/07/07	8.2	64.19	0	64.97	64.85	8.2	3,130	0.26%
2022/07/06	13.7	63.38	9.8	63.65	63.10	3.9	3,157	0.12%
2022/07/05	10	63.96	4.8	64.02	64.15	5.2	3,150	0.17%
2022/07/04	20.2	64.09	51.2	64.02	63.65	-31	3,094	-1.00%
2022/07/01	32.8	65.07	4.1	65.10	64.45	28.7	3,066	0.94%
2022/06/30	13.7	66.99	3	67.14	66.75	10.7	2,984	0.36%
2022/06/29	3.9	68.49	6	68.54	68.30	-2.1	2,922	-0.07%
2022/06/28	4.8	69.14	0.9	69.12	69.00	3.9	2,905	0.14%
2022/06/27	6.6	69.72	3.9	69.85	69.50	2.7	2,914	0.09%
2022/06/24	4.2	68.13	2.1	68.45	68.00	2.1	2,880	0.07%
2022/06/23	14.7	68.01	0.4	68.00	67.80	14.4	2,927	0.49%
2022/06/22	38.1	69.44	3	69.18	68.80	35.1	2,864	1.23%
2022/06/21	4.8	69.85	1.9	69.86	70.25	2.9	2,825	0.10%
2022/06/20	12.8	69.17	3.2	69.46	69.00	9.6	2,837	0.34%
2022/06/17	16.7	69.72	3.7	69.81	69.80	13.1	2,790	0.47%
2022/06/16	4.7	71.02	3.8	71.49	70.60	0.9	2,751	0.03%
2022/06/15	15.7	70.87	6.4	71.10	70.80	9.3	2,714	0.34%
2022/06/14	6	70.69	1.5	70.76	71.25	4.6	2,732	0.17%
2022/06/13	10.3	71.42	20	71.35	71.35	-9.7	2,788	-0.35%
2022/06/10	1.7	73.29	17	73.15	73.35	-15.3	2,850	-0.54%
2022/06/09	2.6	73.93	16.4	74.00	73.95	-13.8	2,892	-0.48%
2022/06/08	1.1	74.25	1.1	74.30	74.20	0	2,930	0.00%
2022/06/07	7.5	73.46	13.6	73.43	73.35	-6.1	2,968	-0.20%
2022/06/06	1.1	73.69	1.7	74.07	74.20	-0.6	3,022	-0.02%
2022/06/02	0.7	73.77	0.3	73.70	73.70	0.4	3,220	0.01%
2022/06/01	19.4	74.54	2.4	74.61	74.40	17	3,415	0.50%
2022/05/31	43.1	73.85	0.8	74.27	74.50	42.3	3,457	1.22%
2022/05/30	3.2	73.48	2.8	73.25	73.95	0.5	3,452	0.01%
2022/05/27	5.5	72.19	1.4	72.27	72.30	4.1	3,459	0.12%
2022/05/26	20.3	71.25	0.1	71.10	70.75	20.3	3,510	0.58%
2022/05/25	1.4	71.50	0.6	71.56	71.60	0.8	3,561	0.02%
2022/05/24	6.6	71.36	0.3	71.90	71.10	6.4	3,712	0.17%
2022/05/23	1.6	72.24	0.4	72.20	72.00	1.2	3,722	0.03%
2022/05/20	2.2	71.62	4.1	71.81	71.85	-1.9	3,796	-0.05%
2022/05/19	19.1	70.97	0.2	71.10	71.10	18.9	3,800	0.50%
2022/05/18	3.7	72.43	1.1	72.46	72.35	2.6	3,774	0.07%
2022/05/17	4.9	71.54	0.2	71.80	71.55	4.7	3,764	0.13%
2022/05/16	3	71.18	0.3	71.30	70.80	2.7	3,783	0.07%
2022/05/13	2.6	70.39	2.5	70.36	70.50	0.1	3,764	0.00%
2022/05/12	24.1	70.32	4	70.43	69.80	20.1	3,782	0.53%
2022/05/11	4.1	71.58	0.3	71.65	71.50	3.8	3,715	0.10%
2022/05/10	7.6	70.90	0.1	71.20	71.50	7.5	3,706	0.20%
2022/05/09	20.8	71.86	27.5	72.07	71.70	-6.7	3,651	-0.18%
2022/05/06	10.8	72.84	0.5	73.10	73.00	10.3	3,628	0.28%
2022/05/05	14	74.55	0.6	74.59	74.40	13.4	3,634	0.37%
2022/05/04	3.4	73.82	0	0.00	73.65	3.4	3,755	0.09%
2022/05/03	10.2	73.84	1.1	74.02	73.50	9	3,798	0.24%
2022/04/29	8.4	74.22	1.2	74.32	74.25	7.2	3,792	0.19%
2022/04/28	6.4	73.05	5.3	73.13	73.25	1.1	3,778	0.03%
2022/04/27	35.4	72.95	14.6	72.76	72.80	20.8	3,756	0.55%
2022/04/26	20.5	74.52	2.3	74.56	74.40	18.2	3,690	0.49%
2022/04/25	30	74.50	1.1	74.57	74.45	28.8	3,671	0.79%
2022/04/22	15.7	75.59	3.9	75.86	75.95	11.8	3,609	0.33%
2022/04/21	1.9	76.53	0.6	76.80	76.35	1.3	3,634	0.03%
2022/04/20	11	76.12	1.6	76.25	76.35	9.3	3,648	0.26%
2022/04/19	1.3	76.21	0.1	76.25	76.00	1.2	3,652	0.03%
2022/04/18	23.7	75.89	1.1	75.76	75.65	22.6	3,695	0.61%
2022/04/15	9.8	76.38	1.4	76.41	76.15	8.4	3,636	0.23%
2022/04/14	4.6	77.55	2	77.50	77.50	2.6	3,634	0.07%
2022/04/13	1.6	77.19	1	77.80	77.70	0.6	3,687	0.02%
2022/04/12	16.1	76.33	1.3	76.28	76.30	14.7	3,908	0.38%
2022/04/11	22.6	76.77	4.2	76.55	76.35	18.5	3,891	0.47%
2022/04/08	8	77.27	0	77.35	77.35	8	3,851	0.21%
2022/04/07	20.7	77.57	0.3	77.50	77.30	20.4	3,839	0.53%
2022/04/06	3.5	78.32	3.6	78.53	78.55	-0.1	3,802	0.00%
2022/04/01	11.6	78.82	3.5	78.90	78.95	8.1	3,778	0.21%
2022/03/31	10.5	79.63	7.2	79.70	79.60	3.3	3,797	0.09%
2022/03/30	17.5	79.67	17.3	79.83	79.75	0.2	3,819	0.01%
2022/03/29	7.3	78.84	0.4	78.85	78.85	7	3,817	0.18%
2022/03/28	27.8	78.58	1.6	78.50	78.75	26.2	3,818	0.69%
2022/03/25	6.3	79.58	4.2	79.59	79.65	2	3,768	0.05%
2022/03/24	19.6	79.28	1.3	79.13	79.45	18.3	3,774	0.49%
2022/03/23	3.2	79.50	16	79.48	79.55	-12.8	3,778	-0.34%
2022/03/22	29	78.77	1	78.85	78.70	28	3,775	0.74%
2022/03/21	1.4	78.99	0.4	79.06	78.80	1	3,766	0.03%
2022/03/18	13.1	78.26	2	78.33	78.30	11.1	3,760	0.29%
2022/03/17	12	78.17	6.3	78.19	78.60	5.7	3,754	0.15%
2022/03/16	16.8	75.88	4.2	76.02	76.10	12.6	3,714	0.34%
2022/03/15	46	75.97	4.8	75.88	75.85	41.2	3,636	1.13%
2022/03/14	12.4	77.49	0.6	77.89	77.30	11.8	3,552	0.33%
2022/03/11	21.1	77.60	0.2	77.68	77.55	20.9	3,512	0.60%
2022/03/10	28.3	78.32	4.8	78.46	78.50	23.5	3,500	0.67%
2022/03/09	31.7	76.46	3.9	76.60	76.30	27.8	3,460	0.80%
2022/03/08	119.2	76.30	5.3	76.22	75.90	114	3,409	3.34%	大買/鉅額交易
2022/03/07	73.9	77.99	3.7	78.11	78.45	70.2	3,193	2.20%
2022/03/04	33.1	79.79	1.6	79.68	79.70	31.6	3,036	1.04%
2022/03/03	11.8	80.65	1.6	80.72	80.55	10.2	3,008	0.34%
2022/03/02	13.1	80.38	4	80.52	80.45	9	3,082	0.29%
2022/03/01	7.5	80.60	6.5	81.05	80.80	1	3,062	0.03%
2022/02/25	46.9	79.91	7.1	79.71	79.85	39.8	3,010	1.32%
2022/02/24	56.5	80.49	5.8	80.33	79.90	50.7	2,939	1.73%
2022/02/23	5.7	81.76	6.2	81.78	81.85	-0.5	2,786	-0.02%
2022/02/22	22.3	81.68	2.1	81.68	81.75	20.3	2,784	0.73%
2022/02/21	5.4	82.74	2.2	82.56	82.80	3.2	2,703	0.12%
2022/02/18	2.2	82.84	2.7	83.09	82.95	-0.5	2,707	-0.02%
2022/02/17	5.4	83.13	7	83.21	83.25	-1.7	2,734	-0.06%
2022/02/16	0.4	83.15	0.9	83.07	83.30	-0.5	2,732	-0.02%
2022/02/15	21.8	82.20	1.2	82.37	82.00	20.6	2,715	0.76%
2022/02/14	13.5	82.29	2.4	82.26	82.30	11.2	2,706	0.41%
2022/02/11	6.2	83.47	0.6	83.56	83.45	5.5	2,687	0.21%
2022/02/10	2.4	83.17	3	82.93	83.60	-0.6	2,711	-0.02%
2022/02/09	19.1	82.30	6	82.44	82.55	13.1	2,726	0.48%
2022/02/08	3.3	82.38	3.7	82.42	82.20	-0.4	2,726	-0.02%
2022/02/07	27.3	81.73	10.8	81.95	81.95	16.5	2,702	0.61%
2022/01/26	29.7	81.45	5.8	81.53	81.40	23.9	2,623	0.91%
2022/01/25	25.8	81.57	0.8	81.57	81.65	25	2,493	1.00%
2022/01/24	9.6	82.35	8.3	81.86	82.90	1.3	2,426	0.06%
2022/01/21	28.4	82.26	15.2	82.12	82.00	13.3	2,402	0.55%
2022/01/20	21.1	83.38	10.6	83.45	83.75	10.5	2,343	0.45%
2022/01/19	6.6	83.58	9.8	83.92	83.45	-3.2	2,324	-0.14%
2022/01/18	2.3	85.01	2.5	84.92	84.45	-0.1	2,307	0.00%
2022/01/17	8.6	85.44	1.8	85.55	85.45	6.8	2,278	0.30%
2022/01/14	5.2	84.58	20.7	84.40	84.60	-15.5	2,237	-0.69%
2022/01/13	0	84.60	1.9	84.58	84.60	-1.9	2,194	-0.09%
2022/01/12	2.3	83.85	8.5	83.94	84.20	-6.3	2,175	-0.29%
2022/01/11	4	83.03	5.2	83.18	83.30	-1.2	2,156	-0.06%
2022/01/10	8.4	82.75	4.2	82.59	82.90	4.2	2,118	0.20%
2022/01/07	12.4	82.72	3.4	83.26	82.70	9.1	2,119	0.43%
2022/01/06	14.2	83.43	5.9	83.31	83.45	8.3	2,068	0.40%
2022/01/05	6.4	84.47	38.7	84.47	84.50	-32.3	2,017	-1.60%
2022/01/04	3.5	83.80	16.9	83.95	84.10	-13.5	1,796	-0.75%
2022/01/03	10.5	82.35	11.1	82.38	82.35	-0.6	1,767	-0.03%
2021/12/30	3.8	81.86	4.2	81.95	81.85	-0.4	1,754	-0.02%
2021/12/29	0.3	81.95	17.4	82.00	82.00	-17.1	1,793	-0.95%
2021/12/28	3.1	81.47	8.8	81.49	81.70	-5.6	1,835	-0.31%
2021/12/27	0.1	80.99	13.5	81.08	81.05	-13.5	1,867	-0.72%
2021/12/24	2.1	80.45	4.3	80.65	80.45	-2.2	1,902	-0.12%
2021/12/23	1	80.60	14.1	80.45	80.40	-13.1	1,900	-0.69%
2021/12/22	1.4	79.90	0.8	79.85	79.95	0.6	1,922	0.03%
2021/12/21	2.4	79.81	11.5	79.91	79.85	-9.2	1,919	-0.48%
2021/12/20	3.1	79.49	1.2	80.02	79.25	1.9	1,930	0.10%
2021/12/17	1.3	79.94	2	79.95	79.95	-0.7	1,924	-0.04%
2021/12/16	1	79.94	5.4	79.88	79.95	-4.4	1,927	-0.23%
2021/12/15	5.2	78.96	1.3	79.17	79.00	3.9	1,973	0.20%
2021/12/14	11.7	79.08	1.3	79.02	79.00	10.4	1,965	0.53%
2021/12/13	1.1	79.72	2.8	80.02	79.70	-1.7	1,972	-0.09%
2021/12/10	1.2	79.91	35.7	79.95	80.00	-34.5	1,970	-1.75%
2021/12/09	3.2	79.86	5	80.12	80.25	-1.8	1,966	-0.09%
2021/12/08	4	80.23	7.1	80.40	80.20	-3.1	1,958	-0.16%
2021/12/07	0.5	79.53	1.8	79.86	79.95	-1.3	1,937	-0.07%
2021/12/06	0.1	79.60	16.4	79.72	79.75	-16.3	1,943	-0.84%
2021/12/03	6.1	79.92	2.6	79.96	79.85	3.4	1,943	0.18%
2021/12/02	1.1	79.00	29	79.72	79.90	-28	1,944	-1.44%
2021/12/01	0.1	79.00	5.1	78.69	79.00	-5	1,967	-0.25%
2021/11/30	24.1	78.22	0.2	78.17	77.90	23.9	1,980	1.21%
2021/11/29	22.9	77.95	4.7	77.89	77.80	18.3	1,942	0.94%
2021/11/26	33.6	78.28	1.3	78.26	78.10	32.2	1,908	1.69%
2021/11/25	10.4	79.10	0.8	79.35	79.25	9.6	1,842	0.52%
2021/11/24	5.9	79.15	2.5	79.46	79.25	3.4	1,887	0.18%
2021/11/23	10.9	79.66	1.7	79.71	79.65	9.2	1,899	0.48%
2021/11/22	3.2	80.33	7.7	80.37	80.30	-4.4	1,908	-0.23%
2021/11/19	3.1	80.60	5.1	80.61	80.45	-2	1,926	-0.10%
2021/11/18	7.4	80.03	10.5	80.02	80.20	-3.1	1,918	-0.16%
2021/11/17	2.6	79.67	1.3	79.76	79.70	1.3	1,935	0.07%
2021/11/16	9.8	79.52	2.3	79.56	79.55	7.5	1,976	0.38%
2021/11/15	1	80.95	4.1	80.88	80.90	-3.1	2,018	-0.15%
2021/11/12	1.3	80.49	4.6	80.63	80.20	-3.3	2,038	-0.16%
2021/11/11	0.7	79.96	6.1	79.88	79.85	-5.4	2,042	-0.26%
2021/11/10	0.1	80.78	49.4	80.31	80.50	-49.3	2,072	-2.38%
2021/11/09	2.3	80.81	23.5	80.98	80.75	-21.2	2,079	-1.02%
2021/11/08	1.4	80.00	9.3	79.89	80.05	-7.9	2,056	-0.39%
2021/11/05	1.3	79.32	24.4	79.08	79.40	-23.1	2,049	-1.13%
2021/11/04	3.2	78.55	6.8	79.00	78.40	-3.6	2,036	-0.18%
2021/11/03	0.2	78.74	10.5	78.79	78.65	-10.2	2,040	-0.50%
2021/11/02	0.2	78.75	0.2	78.95	78.40	0	2,059	0.00%
2021/11/01	2.1	78.50	8.8	78.45	78.45	-6.7	2,053	-0.33%
2021/10/29	0.3	78.29	2	78.05	78.15	-1.8	2,067	-0.09%
2021/10/28	2.1	78.80	1.9	78.74	78.80	0.2	2,076	0.01%
2021/10/27	1.6	78.78	2.7	78.76	79.00	-1.1	2,090	-0.05%
2021/10/26	0	79.00	7.7	79.00	79.00	-7.7	2,091	-0.37%
2021/10/25	0.1	78.35	8.9	78.32	78.30	-8.8	2,072	-0.43%
2021/10/22	0.4	78.39	22.5	78.32	78.45	-22.1	2,110	-1.05%
2021/10/21	11.2	78.69	14.5	79.00	78.35	-3.3	2,132	-0.15%
2021/10/20	1.6	78.82	0.8	78.97	78.55	0.9	2,151	0.04%
2021/10/19	3	78.73	7.3	78.66	78.65	-4.3	2,154	-0.20%
2021/10/18	1.8	78.24	3.4	78.38	78.05	-1.6	2,151	-0.08%
2021/10/15	0.1	78.15	8.1	78.19	78.35	-8.1	2,155	-0.37%
2021/10/14	5.8	76.38	12.1	76.49	76.30	-6.3	2,156	-0.29%
2021/10/13	20.8	76.11	7.9	76.15	76.15	12.9	2,172	0.59%
2021/10/12	15.3	76.09	0.4	76.49	76.50	14.9	2,191	0.68%
2021/10/08	18.3	77.24	0.1	77.55	77.25	18.2	2,183	0.83%
2021/10/07	11.6	77.66	1.9	77.69	77.75	9.7	2,187	0.45%
2021/10/06	31.3	76.30	0	0.00	76.35	31.3	2,208	1.42%
2021/10/05	38.8	76.17	5.9	75.98	76.40	32.9	2,186	1.50%
2021/10/04	18.4	76.92	1	77.80	76.70	17.4	2,176	0.80%
2021/10/01	41	77.28	0.8	77.44	77.45	40.2	2,116	1.90%
2021/09/30	11.8	78.18	0.2	78.64	78.55	11.6	2,051	0.57%
2021/09/29	43.6	78.53	1.1	78.34	78.60	42.5	2,050	2.07%
2021/09/28	2.7	79.80	3.1	79.76	79.90	-0.4	2,023	-0.02%
2021/09/27	3	80.50	18	80.20	80.40	-14.9	2,021	-0.74%
2021/09/24	1.2	79.93	5.8	80.00	80.20	-4.6	2,008	-0.23%
2021/09/23	2.8	79.43	1	79.40	79.40	1.8	2,008	0.09%
2021/09/22	46.5	78.60	1.2	78.74	78.80	45.3	2,004	2.26%
2021/09/17	2	80.20	6.5	80.54	80.55	-4.5	1,955	-0.23%
2021/09/16	0.5	80.50	21.2	80.56	80.50	-20.7	1,970	-1.05%
2021/09/15	0	81.00	0.7	81.79	80.60	-0.7	1,944	-0.03%
2021/09/14	0.6	81.15	3	81.24	81.20	-2.4	1,970	-0.12%
2021/09/13	0.1	81.20	5.5	81.15	81.05	-5.4	1,979	-0.27%
2021/09/10	2.3	80.96	5.4	80.94	81.40	-3.1	2,016	-0.15%
2021/09/09	0.1	80.39	0.1	80.59	80.60	0	2,021	0.00%
2021/09/08	5.5	80.88	3.1	80.64	80.65	2.4	2,007	0.12%
2021/09/07	0.2	81.23	9.8	81.39	81.25	-9.7	2,005	-0.48%
2021/09/06	1.3	81.50	10.1	81.77	81.60	-8.8	2,001	-0.44%
2021/09/03	0.1	80.98	6	81.06	81.20	-5.9	1,978	-0.30%
2021/09/02	2.1	80.96	11.8	80.76	80.20	-9.7	1,972	-0.49%
2021/09/01	1	80.79	5.2	80.81	80.90	-4.1	1,975	-0.21%
2021/08/31	0	79.96	17.8	79.58	80.80	-17.7	1,979	-0.90%
2021/08/30	0.2	79.79	43.3	79.90	80.15	-43.1	1,985	-2.17%
2021/08/27	0.1	79.33	18.5	79.41	79.50	-18.4	1,940	-0.95%
2021/08/26	1.4	78.58	2.6	78.82	78.75	-1.3	1,926	-0.07%
2021/08/25	3	77.95	3.1	78.28	78.35	-0.1	1,900	-0.01%
2021/08/24	4.1	77.44	22	77.43	77.40	-17.9	1,885	-0.95%
2021/08/23	2.4	77.07	3.6	77.09	77.05	-1.2	1,890	-0.06%
2021/08/20	18.7	75.25	5.3	75.68	75.20	13.4	1,885	0.71%
2021/08/19	48.8	76.08	1.5	76.14	75.95	47.3	1,841	2.57%
2021/08/18	61.8	77.10	4	77.07	77.70	57.8	1,786	3.23%
2021/08/17	4.4	77.53	1	77.67	77.20	3.4	1,767	0.19%
2021/08/16	12.6	77.84	8.7	77.91	77.80	3.9	1,755	0.22%
2021/08/13	10.3	78.20	2.1	78.17	78.10	8.1	1,719	0.47%
2021/08/12	6.2	78.71	1.2	78.76	78.75	5	1,707	0.29%
2021/08/11	3.8	78.83	0.2	78.92	79.00	3.5	1,714	0.21%
2021/08/10	0.4	79.39	2.2	79.45	79.10	-1.8	1,724	-0.11%
2021/08/09	1.5	79.07	7	79.57	79.65	-5.5	1,801	-0.30%
2021/08/06	2.1	79.76	4.2	79.84	79.80	-2.1	1,821	-0.11%
2021/08/05	0.1	79.95	1.9	80.77	79.95	-1.8	1,886	-0.10%
2021/08/04	0	79.84	6.5	79.97	80.00	-6.4	1,981	-0.33%
2021/08/03	0.3	79.44	5.4	79.48	79.60	-5.1	2,026	-0.25%
2021/08/02	0.2	78.55	11.8	79.18	79.50	-11.5	2,018	-0.57%
2021/07/30	2.4	78.47	3.6	78.62	78.30	-1.1	2,009	-0.06%
2021/07/29	10.1	78.07	0	78.50	78.70	10.1	2,058	0.49%
2021/07/28	17.7	77.48	3.5	77.96	78.60	14.2	2,069	0.69%
2021/07/27	4.8	78.53	1.1	78.70	78.35	3.7	2,051	0.18%
2021/07/26	4.8	78.66	0.8	78.91	78.50	4	2,052	0.20%
2021/07/23	1	79.00	0	0.00	79.05	1	2,023	0.05%
2021/07/22	9.4	79.19	1.9	79.29	79.15	7.6	2,024	0.37%
2021/07/21	3.8	78.58	1.3	78.42	78.65	2.5	2,026	0.12%
2021/07/20	20.6	78.79	4.1	78.96	78.75	16.5	2,036	0.81%
2021/07/19	11.8	79.42	20	79.33	79.50	-8.3	2,017	-0.41%
2021/07/16	5.6	80.02	1	80.05	80.15	4.6	2,008	0.23%
2021/07/15	0.1	81.25	2.2	81.01	81.25	-2.1	1,984	-0.11%
2021/07/14	9.7	80.46	6.7	80.55	80.65	3.1	1,972	0.16%
2021/07/13	2.1	80.62	6.1	80.60	80.35	-4.1	1,966	-0.21%
2021/07/12	6.1	79.82	10.8	80.20	79.85	-4.8	1,962	-0.24%
2021/07/09	12.6	78.79	0	0.00	78.95	12.6	1,942	0.65%
2021/07/08	0.1	79.93	7.4	79.85	79.85	-7.3	1,903	-0.38%
2021/07/07	3.9	80.05	0.3	80.00	80.00	3.6	1,910	0.19%
2021/07/06	0.6	80.46	5.9	80.58	80.40	-5.3	1,916	-0.28%
2021/07/05	1.1	80.29	16.3	80.22	80.30	-15.2	1,896	-0.80%
2021/07/02	0.1	79.70	2.8	79.57	79.50	-2.6	1,895	-0.14%
2021/07/01	7.5	79.78	10.5	79.87	79.60	-3	1,899	-0.16%
2021/06/30	1	79.95	3.3	79.76	79.90	-2.3	1,935	-0.12%
2021/06/29	2.7	79.23	2.3	79.23	79.30	0.4	1,934	0.02%
2021/06/28	1	79.19	4	79.05	79.20	-3	1,946	-0.16%
2021/06/25	2.1	79.19	6.1	79.30	78.90	-4.1	1,936	-0.21%
2021/06/24	3.1	78.61	0	0.00	78.65	3.1	1,927	0.16%
2021/06/23	0.1	78.80	5	78.55	78.80	-4.9	1,951	-0.25%
2021/06/22	2.4	77.48	2.3	77.66	77.35	0.2	1,944	0.01%
2021/06/21	17.3	77.75	1.8	77.85	77.50	15.5	1,953	0.80%
2021/06/18	3.2	79.30	0.2	79.52	79.20	3	1,916	0.15%
2021/06/17	2.4	79.25	1	79.00	79.60	1.4	1,924	0.07%
2021/06/16	0.1	79.75	0.8	79.77	79.70	-0.7	1,958	-0.04%
2021/06/15	0.1	79.80	5.4	79.89	79.80	-5.3	1,958	-0.27%
2021/06/11	0.1	79.40	6.9	79.55	79.40	-6.9	1,966	-0.35%
2021/06/09	1.5	77.84	1	77.75	77.75	0.5	1,951	0.02%
2021/06/08	0.4	78.66	6.4	78.53	78.35	-6	1,945	-0.31%
2021/06/07	0.1	78.60	2.3	77.98	78.75	-2.2	1,941	-0.11%
2021/06/04	3.4	78.43	3.6	78.58	78.60	-0.1	1,925	-0.01%
2021/06/03	1.1	79.11	8.4	79.20	79.10	-7.3	1,947	-0.37%
2021/06/02	3.4	78.76	2.3	78.91	78.85	1	1,980	0.05%
2021/06/01	3.1	79.12	12.6	79.05	79.10	-9.5	2,010	-0.47%
2021/05/31	0	0.00	6.9	78.73	78.90	-6.9	2,063	-0.34%
2021/05/28	3.4	77.41	7.5	77.95	78.05	-4.1	2,064	-0.20%
2021/05/27	4.5	76.60	0	0.00	77.00	4.5	2,085	0.21%
2021/05/26	2.7	77.64	9.1	77.50	77.55	-6.5	2,152	-0.30%
2021/05/25	3.3	77.37	12.3	77.40	77.50	-9	2,149	-0.42%
2021/05/24	5.5	75.92	0	76.05	76.05	5.5	2,163	0.25%
2021/05/21	1.4	75.76	0	0.00	76.05	1.4	2,180	0.07%
2021/05/20	4.7	75.07	4.3	75.00	75.20	0.5	2,200	0.02%
2021/05/19	5.6	75.79	1.1	75.81	75.40	4.5	2,214	0.20%
2021/05/18	5.2	74.83	13.2	75.06	75.95	-8	2,222	-0.36%
2021/05/17	15.3	72.85	22.8	72.76	72.55	-7.5	2,252	-0.34%
2021/05/14	9.4	73.97	18.7	73.67	74.10	-9.2	2,192	-0.42%
2021/05/13	43.8	73.56	2.6	73.67	73.10	41.2	2,178	1.89%
2021/05/12	45.7	75.07	48.1	74.52	75.80	-2.3	2,113	-0.11%
2021/05/11	27.3	77.40	29.7	77.56	77.10	-2.4	2,041	-0.12%
2021/05/10	8.3	79.51	0.9	79.97	79.45	7.4	2,010	0.37%
2021/05/07	0	0.00	7.9	79.87	80.10	-7.9	2,029	-0.39%
2021/05/06	2.4	78.49	2.4	78.72	78.80	0	2,053	0.00%
2021/05/05	3.9	78.66	12.5	78.29	78.05	-8.5	2,030	-0.42%
2021/05/04	16.1	78.65	8.7	78.54	78.80	7.5	2,065	0.36%
2021/05/03	7.5	79.54	2.3	79.61	79.35	5.1	2,067	0.25%
2021/04/29	0.1	80.75	4.2	80.94	80.75	-4.1	2,071	-0.20%
2021/04/28	6.1	80.58	2.9	80.54	80.55	3.2	2,095	0.15%
2021/04/27	4.4	80.81	4.2	80.94	80.90	0.2	2,119	0.01%
2021/04/26	50.1	81.00	8.6	80.69	81.00	41.5	2,139	1.94%
2021/04/23	2	79.52	3.4	79.37	79.80	-1.4	2,141	-0.07%
2021/04/22	1.5	79.15	4.1	79.42	79.05	-2.6	2,169	-0.12%
2021/04/21	1.8	79.58	1.3	79.62	79.30	0.4	2,187	0.02%
2021/04/20	0.6	80.00	2	79.99	80.15	-1.5	2,204	-0.07%
2021/04/19	3	79.98	4.8	79.97	80.00	-1.8	2,226	-0.08%
2021/04/16	1.2	79.73	1.4	80.00	80.00	-0.2	2,253	-0.01%
2021/04/15	1.2	79.26	1.2	79.77	80.00	-0.1	2,243	0.00%
2021/04/14	4.5	78.69	1.9	78.63	79.20	2.6	2,245	0.12%
2021/04/13	3.1	78.92	20.5	79.28	78.80	-17.5	2,261	-0.77%
2021/04/12	6.6	78.83	2.3	79.09	78.80	4.3	2,273	0.19%
2021/04/09	8.2	79.38	3.1	79.43	79.15	5.1	2,271	0.22%
2021/04/08	1.2	79.39	6.3	79.40	79.40	-5.1	2,275	-0.22%
2021/04/07	5.4	78.95	4.4	79.02	79.10	1.1	2,270	0.05%
2021/04/06	3.1	79.12	11.4	79.14	79.00	-8.4	2,279	-0.37%
2021/04/01	1.6	77.86	5.5	77.87	77.90	-3.9	2,257	-0.17%
2021/03/31	2.5	77.73	1	77.75	77.35	1.5	2,253	0.07%
2021/03/30	2	77.75	2.5	77.77	77.95	-0.5	2,246	-0.02%
2021/03/29	0.6	77.70	8.7	77.87	77.70	-8	2,233	-0.36%
2021/03/26	0	0.00	8.3	77.03	77.20	-8.3	2,239	-0.37%
2021/03/25	3.8	75.54	30.5	75.61	75.85	-26.7	2,229	-1.20%
2021/03/24	8.3	75.79	23	76.02	75.60	-14.7	2,217	-0.66%
2021/03/23	1.2	77.16	2.1	77.26	76.70	-0.8	2,212	-0.04%
2021/03/22	7.5	76.22	3.5	76.32	76.75	4	2,232	0.18%
2021/03/19	5.1	76.51	2.2	76.40	76.35	2.9	2,238	0.13%
2021/03/18	0.1	77.85	3.5	77.95	77.45	-3.5	2,217	-0.16%
2021/03/17	5.7	77.51	0.6	77.59	77.20	5.1	2,212	0.23%
2021/03/16	0	77.94	6.4	77.73	77.90	-6.3	2,231	-0.28%
2021/03/15	1.2	77.52	2	77.60	77.50	-0.8	2,222	-0.04%
2021/03/12	56.4	77.71	3.4	77.35	77.60	53	2,233	2.37%
2021/03/11	6.6	77.22	11.3	76.67	77.30	-4.7	2,255	-0.21%
2021/03/10	12.4	75.73	7.1	76.02	75.75	5.3	2,254	0.24%
2021/03/09	16.1	74.94	3.7	75.30	75.50	12.4	2,268	0.55%
2021/03/08	5.8	76.38	2.4	76.43	75.65	3.4	2,253	0.15%
2021/03/05	22.7	75.65	5.1	75.81	75.70	17.6	2,219	0.79%
2021/03/04	25.8	76.31	3.1	76.20	76.40	22.7	2,213	1.03%
2021/03/03	2.5	76.89	3.5	77.48	78.00	-1	2,173	-0.05%
2021/03/02	13.9	77.38	1.8	77.85	76.75	12.1	2,185	0.55%
2021/02/26	32.9	77.72	3.3	77.80	77.45	29.6	2,173	1.36%
2021/02/25	7.5	78.89	2	79.14	79.10	5.5	2,122	0.26%
2021/02/24	11.2	78.69	2.1	78.82	78.30	9.1	2,123	0.43%
2021/02/23	3.6	79.37	0.9	79.41	79.60	2.8	2,116	0.13%
2021/02/22	12.5	80.15	6.2	80.29	79.90	6.3	2,111	0.30%
2021/02/19	7.3	79.77	1.6	79.87	79.95	5.7	2,099	0.27%
2021/02/18	4.3	80.78	4.5	80.91	80.70	-0.1	2,103	-0.01%
2021/02/17	3.1	80.45	13.1	80.75	80.80	-10	2,113	-0.47%
2021/02/05	4.4	77.69	5.9	77.69	77.60	-1.5	2,073	-0.07%
2021/02/04	1.3	76.74	1.1	76.55	76.85	0.2	2,059	0.01%
2021/02/03	6	77.67	4.8	77.61	77.40	1.2	2,062	0.06%
2021/02/02	2	77.45	2.5	77.53	77.35	-0.6	2,060	-0.03%
2021/02/01	7.8	74.07	3	73.95	75.20	4.8	2,053	0.23%
2021/01/29	8.5	74.82	11.4	75.12	73.55	-3	2,043	-0.14%
2021/01/28	18.3	75.04	10.7	75.22	74.90	7.6	2,032	0.37%
2021/01/27	9.6	76.63	7.3	76.76	76.50	2.3	2,004	0.11%
2021/01/26	10.9	76.51	1	77.15	76.55	9.9	1,994	0.50%
2021/01/25	15.2	78.52	4.7	78.16	78.30	10.5	1,959	0.53%
2021/01/22	9.5	79.47	2.4	79.48	79.20	7.1	1,950	0.36%
2021/01/21	3.4	79.94	5.4	79.85	80.20	-2	1,938	-0.10%
2021/01/20	14.2	77.87	3	78.05	77.85	11.2	1,920	0.59%
2021/01/19	2.2	76.65	16.5	76.66	77.50	-14.3	1,899	-0.76%
2021/01/18	5.3	75.19	60.3	75.18	75.65	-55	1,888	-2.91%
2021/01/15	22.4	76.42	8.2	76.55	75.55	14.2	1,866	0.76%
2021/01/14	64.7	75.60	61.1	75.43	75.30	3.6	1,846	0.20%
2021/01/13	14.7	75.89	14.2	75.27	76.00	0.5	1,825	0.03%
2021/01/12	6.8	74.38	12.1	74.38	74.45	-5.3	1,817	-0.29%
2021/01/11	9.2	73.87	9.5	73.76	74.35	-0.4	1,809	-0.02%
2021/01/08	4.4	73.56	8.7	73.76	74.10	-4.3	1,797	-0.24%
2021/01/07	5	72.11	54.4	72.00	72.40	-49.4	1,792	-2.75%
2021/01/06	78.6	71.07	6.6	70.97	70.80	72	1,790	4.02%
2021/01/05	36.1	70.01	2.8	70.12	70.25	33.3	1,773	1.88%
2021/01/04	4.6	69.34	2.2	69.65	70.00	2.4	1,777	0.13%
2020/12/31	5.4	68.61	2.2	68.57	68.75	3.2	1,801	0.18%
2020/12/30	0	67.55	9.3	67.87	68.30	-9.3	1,807	-0.51%
2020/12/29	2.9	67.39	0.1	67.45	67.40	2.8	1,825	0.15%
2020/12/28	1.2	67.30	5.3	67.27	67.45	-4.1	1,829	-0.22%
2020/12/25	1	66.75	0.7	66.94	66.80	0.3	1,811	0.02%
2020/12/24	1	66.65	2.3	66.70	66.65	-1.3	1,812	-0.07%
2020/12/23	3.3	66.22	7	66.21	66.40	-3.7	1,817	-0.20%
2020/12/22	1.5	66.76	1.1	66.77	66.20	0.4	1,825	0.02%
2020/12/21	2.2	66.16	3.1	66.43	67.05	-1	1,827	-0.05%
2020/12/18	0.4	66.54	0.4	66.55	66.35	0	1,812	0.00%
2020/12/17	2.4	66.59	14.7	66.42	66.55	-12.3	1,806	-0.68%
2020/12/16	0	66.57	3.7	66.74	66.65	-3.7	1,795	-0.20%
2020/12/15	5.3	66.15	0.3	65.98	65.75	5	1,770	0.28%
2020/12/14	3	66.58	5.3	66.54	66.50	-2.3	1,756	-0.13%
2020/12/11	0.1	66.74	3.5	66.26	66.70	-3.3	1,764	-0.19%
2020/12/10	8.3	66.58	5.6	66.85	66.65	2.7	1,739	0.16%
2020/12/09	3.2	67.36	2	67.35	67.30	1.2	1,712	0.07%
2020/12/08	5.4	66.59	6.2	66.77	67.30	-0.8	1,699	-0.05%
2020/12/07	5.1	66.25	5.5	66.36	66.45	-0.3	1,678	-0.02%
2020/12/04	3.4	65.38	9.2	65.40	65.70	-5.8	1,647	-0.35%
2020/12/03	1	64.60	1.4	65.00	64.80	-0.4	1,630	-0.02%
2020/12/02	1	64.50	1	64.48	64.80	0	1,613	0.00%
2020/12/01	1.1	64.14	2.6	64.05	64.15	-1.5	1,611	-0.09%
2020/11/30	7.2	64.22	0.3	64.55	63.65	6.9	1,604	0.43%
2020/11/27	2	64.45	1.2	64.49	64.45	0.8	1,575	0.05%
2020/11/26	6	64.47	5.6	64.40	64.45	0.4	1,557	0.02%
2020/11/25	3.5	64.17	1.1	64.46	63.95	2.5	1,535	0.16%
2020/11/24	1.5	64.61	0.9	64.87	64.55	0.6	1,516	0.04%
2020/11/23	0.3	64.80	3.2	64.86	64.80	-3	1,499	-0.20%
2020/11/20	1.5	64.07	3.6	64.02	64.00	-2.1	1,480	-0.14%
2020/11/19	5.3	64.35	1.4	64.26	64.20	3.9	1,458	0.27%
2020/11/18	2	64.33	9.5	64.23	64.50	-7.5	1,437	-0.52%
2020/11/17	4.2	64.27	9.2	64.08	63.70	-5	1,428	-0.35%
2020/11/16	2	63.98	10.7	63.92	64.50	-8.7	1,428	-0.61%
2020/11/13	11.2	62.45	2.6	62.39	62.50	8.7	1,393	0.62%
2020/11/12	1	62.40	3.6	62.28	62.35	-2.6	1,369	-0.19%
2020/11/11	0.5	62.00	2.2	62.02	62.15	-1.6	1,367	-0.12%
2020/11/10	1.3	61.54	0.4	61.63	61.50	0.9	1,345	0.07%
2020/11/09	1.2	61.63	8.4	61.69	61.75	-7.2	1,329	-0.54%
2020/11/06	0	0.00	6.8	61.05	61.00	-6.8	1,312	-0.52%
2020/11/05	3.3	60.64	0.6	60.63	60.75	2.7	1,291	0.21%
2020/11/04	1.1	60.08	3.1	60.42	60.70	-2	1,272	-0.15%
2020/11/03	2	59.85	3.4	59.84	59.85	-1.4	1,264	-0.11%
2020/11/02	0.6	59.00	3.8	58.99	59.00	-3.1	1,255	-0.25%
2020/10/30	4.1	58.98	0.4	59.00	58.80	3.7	1,238	0.30%
2020/10/29	2.6	59.16	16.1	59.24	59.25	-13.5	1,204	-1.12%
2020/10/28	1.2	60.02	0.5	60.19	59.95	0.7	1,190	0.06%
2020/10/27	3	60.35	0.9	60.31	60.30	2.1	1,175	0.18%
2020/10/26	0	0.00	2.2	60.64	60.65	-2.2	1,164	-0.19%
2020/10/23	1	60.60	0.6	60.60	60.60	0.4	1,156	0.04%
2020/10/22	1	60.35	0.5	60.55	60.55	0.5	1,181	0.05%
2020/10/21	2.1	60.57	0.1	60.50	60.40	2	1,199	0.17%
2020/10/20	2	60.63	1.1	60.59	60.50	0.9	1,217	0.07%
2020/10/19	1	60.60	1.9	60.63	60.60	-0.9	1,204	-0.07%
2020/10/16	5	60.20	6.7	60.30	60.10	-1.7	1,191	-0.14%
2020/10/15	0	60.50	0.2	60.50	60.40	-0.1	1,183	-0.01%
2020/10/14	1.2	60.83	3.5	60.91	60.75	-2.3	1,174	-0.20%
2020/10/13	0.1	60.90	2.4	60.90	60.95	-2.3	1,163	-0.20%
2020/10/12	0.6	61.00	3.9	61.00	61.10	-3.3	1,154	-0.28%
2020/10/08	3	60.40	4.9	60.42	60.55	-1.9	1,141	-0.17%
2020/10/07	0.1	59.90	3.3	59.73	59.90	-3.2	1,116	-0.29%
2020/10/06	4	59.48	1	59.55	59.55	3	1,120	0.26%
2020/10/05	0.5	59.10	2.8	58.98	58.90	-2.3	1,102	-0.21%
2020/09/30	0	0.00	1	58.85	58.75	-1	1,089	-0.09%
2020/09/29	4.1	58.53	0	0.00	58.50	4.1	1,085	0.37%
2020/09/28	5	58.00	1.1	58.27	58.30	3.9	1,084	0.36%
2020/09/25	4	57.49	0.1	57.75	57.45	3.9	1,085	0.36%
2020/09/24	18	57.61	2.3	57.71	57.45	15.7	1,073	1.46%
2020/09/23	1	58.70	0.3	58.85	58.75	0.7	1,048	0.07%
2020/09/22	1	58.85	0	0.00	58.90	1	1,041	0.10%
2020/09/21	0.2	59.70	0.6	59.70	59.50	-0.4	1,033	-0.04%
2020/09/18	3	60.00	1.2	60.00	60.00	1.8	1,035	0.17%
2020/09/17	2	59.98	2.4	60.12	60.00	-0.4	1,032	-0.04%
2020/09/16	0.4	60.70	7.8	60.74	60.70	-7.4	1,027	-0.72%
2020/09/15	1	59.90	7.9	59.63	59.90	-6.9	1,001	-0.69%
2020/09/14	1	59.10	5	59.58	59.55	-4	1,001	-0.40%
2020/09/11	0.2	59.00	3.1	58.84	59.00	-2.9	992	-0.29%
2020/09/10	3	58.88	4.4	58.94	59.00	-1.4	992	-0.14%
2020/09/09	3	58.10	3.3	58.26	58.60	-0.3	1,005	-0.03%
2020/09/08	0	0.00	1.3	58.82	58.90	-1.3	1,006	-0.13%
2020/09/07	0.1	58.75	2.2	58.82	58.50	-2.1	1,018	-0.21%
2020/09/04	7.1	58.43	14.1	58.54	58.50	-7.1	1,020	-0.69%
2020/09/03	0	0.00	7.2	59.22	59.05	-7.2	1,014	-0.71%
2020/09/02	1	58.60	2	58.60	58.90	-1	1,017	-0.10%
2020/09/01	1	59.00	3.5	58.58	58.95	-2.5	1,043	-0.23%
2020/08/31	0.2	59.00	0.6	59.00	58.55	-0.4	1,054	-0.04%
2020/08/28	4	59.28	2.4	59.28	59.25	1.6	1,072	0.15%
2020/08/27	5	60.10	0	0.00	59.70	5	1,078	0.46%
2020/08/26	0	0.00	1.2	59.70	59.70	-1.2	1,071	-0.12%
2020/08/25	0	0.00	3	59.38	59.30	-3	1,075	-0.28%
2020/08/24	0	0.00	3	59.05	59.05	-3	1,079	-0.28%
2020/08/21	1.4	58.78	5.4	58.77	58.85	-4	1,085	-0.37%
2020/08/20	25.4	57.89	2.2	58.27	57.80	23.1	1,077	2.15%
2020/08/19	4.2	59.77	6.7	59.71	59.60	-2.5	1,059	-0.24%
2020/08/18	1.1	60.19	12.7	60.04	60.05	-11.6	1,062	-1.09%
2020/08/17	0	60.30	1.1	60.30	60.35	-1	1,080	-0.10%
2020/08/14	2	59.60	0.5	59.70	59.70	1.5	1,077	0.14%
2020/08/13	0	0.00	3.9	59.65	59.75	-3.9	1,076	-0.36%
2020/08/12	0	0.00	0.1	59.20	59.10	-0.1	1,073	-0.01%
2020/08/11	0	0.00	3	60.28	59.95	-3	1,086	-0.28%
2020/08/10	0	60.35	4.1	60.31	60.35	-4	1,088	-0.37%
2020/08/07	3	59.87	4.3	60.04	59.85	-1.3	1,095	-0.12%
2020/08/06	2	60.25	4.5	60.22	60.25	-2.5	1,097	-0.23%
2020/08/05	1	59.30	7.6	59.57	59.60	-6.6	1,102	-0.60%
2020/08/04	3	58.95	0.7	59.00	59.10	2.3	1,113	0.20%
2020/08/03	6	58.75	1.4	58.45	58.40	4.6	1,126	0.41%
2020/07/31	0	0.00	5	59.35	59.30	-5	1,132	-0.44%
2020/07/30	0.1	59.25	8.4	59.42	59.50	-8.3	1,158	-0.72%
2020/07/29	3	58.71	9	58.96	58.55	-6	1,164	-0.51%
2020/07/28	5.4	60.74	8.3	60.85	59.10	-2.9	1,180	-0.25%
2020/07/27	3	58.88	34.1	58.71	58.95	-31.1	1,155	-2.69%
2020/07/24	1	56.30	1.7	56.40	56.20	-0.7	1,130	-0.06%
2020/07/23	7	56.33	5	56.24	56.40	2	1,108	0.18%
2020/07/22	0	0.00	13.8	56.50	56.45	-13.8	1,112	-1.24%
2020/07/21	0.9	56.15	11.7	56.18	56.30	-10.8	1,119	-0.96%
2020/07/20	2	55.20	1.2	55.49	55.50	0.8	1,111	0.08%
2020/07/17	5	55.40	4.8	55.38	55.40	0.2	1,107	0.02%
2020/07/16	2	54.90	5.6	55.06	54.95	-3.6	1,118	-0.32%
2020/07/15	1	55.20	7.4	55.49	55.40	-6.4	1,109	-0.58%
2020/07/14	1.9	55.06	28.9	54.79	55.20	-27	1,098	-2.46%
2020/07/13	3	54.65	22.1	54.68	54.80	-19.1	1,100	-1.73%
2020/07/10	1	54.20	5	54.38	54.05	-4	1,082	-0.37%
2020/07/09	0	0.00	7.2	54.47	54.40	-7.2	1,079	-0.67%
2020/07/08	6	54.30	6.4	54.24	54.35	-0.4	1,076	-0.03%
2020/07/07	4	54.00	6.3	53.93	53.90	-2.3	1,070	-0.22%
2020/07/06	2.5	53.70	11.9	53.71	53.75	-9.4	1,066	-0.88%
2020/07/03	4	52.66	4.2	52.66	52.80	-0.2	1,049	-0.02%
2020/07/02	2.3	51.96	2.1	51.93	52.20	0.3	1,059	0.02%
2020/07/01	0	0.00	2.9	51.75	51.75	-2.9	1,083	-0.27%
2020/06/30	1	51.15	0.2	51.35	51.35	0.8	1,092	0.08%
2020/06/29	4	50.98	10.4	51.15	51.00	-6.4	1,097	-0.58%
2020/06/24	2	51.45	17.1	51.41	51.40	-15.1	1,091	-1.38%
2020/06/23	2	51.10	2.1	51.29	51.20	-0.1	1,108	-0.01%
2020/06/22	2	51.05	3.3	51.03	51.00	-1.3	1,117	-0.12%
2020/06/19	1	50.85	0.5	50.80	50.80	0.5	1,132	0.04%
2020/06/18	1	50.75	2.1	50.68	50.85	-1.1	1,141	-0.10%
2020/06/17	2	50.63	4.2	50.68	50.80	-2.2	1,146	-0.19%
2020/06/16	1	50.55	2.1	50.69	50.90	-1.1	1,160	-0.09%
2020/06/15	3	50.05	2.2	50.06	49.76	0.8	1,159	0.07%
2020/06/12	3.1	50.12	4.2	50.14	50.35	-1.2	1,166	-0.10%
2020/06/11	1	51.10	19.9	51.10	50.85	-18.9	1,161	-1.63%
2020/06/10	1.1	51.69	8.7	51.62	51.65	-7.7	1,166	-0.66%
2020/06/09	1.1	51.00	6	51.10	51.20	-4.9	1,199	-0.41%
2020/06/08	1	51.10	2.5	51.04	51.00	-1.5	1,225	-0.12%
2020/06/05	2	50.30	4	50.26	50.35	-2	1,217	-0.16%
2020/06/04	5	49.90	5.4	49.93	49.97	-0.4	1,226	-0.03%
2020/06/03	2.5	49.49	2.6	49.54	49.71	-0.1	1,223	-0.01%
2020/06/02	13	48.87	0.1	48.91	48.90	12.9	1,223	1.05%
2020/06/01	3	48.50	2	48.45	48.56	1	1,223	0.08%
2020/05/29	1	47.81	1	47.56	48.23	0	1,222	0.00%
2020/05/28	1.1	48.34	0	0.00	48.00	1.1	1,226	0.09%
2020/05/27	2	48.30	3	48.37	48.28	-1	1,232	-0.08%
2020/05/26	2	48.40	1	48.41	48.38	1	1,240	0.08%
2020/05/25	3	47.48	1.5	47.68	47.68	1.5	1,247	0.12%
2020/05/22	26	47.68	0	0.00	47.56	26	1,243	2.09%
2020/05/21	1	48.35	16.1	48.17	48.37	-15.1	1,232	-1.22%
2020/05/20	6	47.96	0.6	48.00	47.95	5.4	1,230	0.44%
2020/05/19	4	47.96	2.7	47.91	47.95	1.3	1,230	0.10%
2020/05/18	2	47.64	0	0.00	47.50	2	1,231	0.16%
2020/05/15	4	47.75	1.1	48.09	47.91	2.9	1,225	0.24%
2020/05/14	2	47.78	1.3	47.87	47.70	0.7	1,225	0.06%
2020/05/13	1	47.90	1	47.88	48.25	0	1,218	0.00%
2020/05/12	6	48.19	1	48.36	48.10	5	1,216	0.41%
2020/05/11	1.1	48.85	4	48.80	48.72	-2.9	1,200	-0.24%
2020/05/08	0	0.00	0.2	48.34	48.29	-0.2	1,185	-0.02%
2020/05/07	0	0.00	0.1	48.18	48.04	-0.1	1,177	-0.01%
2020/05/06	12	47.82	2	47.60	47.74	10	1,170	0.85%
2020/05/05	4.3	47.82	0.1	47.96	47.78	4.2	1,147	0.37%
2020/05/04	9.3	47.62	5	47.60	47.70	4.3	1,141	0.37%
2020/04/30	2	48.92	4.2	48.74	48.93	-2.2	1,120	-0.19%
2020/04/29	2	47.91	7.1	47.89	47.90	-5.1	1,113	-0.45%
2020/04/28	3	47.19	0	0.00	47.23	3	1,133	0.26%
2020/04/27	0	0.00	1.3	47.31	47.31	-1.3	1,148	-0.11%
2020/04/24	3	46.41	0	0.00	46.39	3	1,142	0.26%
2020/04/23	0	0.00	0.2	46.55	46.45	-0.2	1,127	-0.02%
2020/04/22	3	45.95	1.4	45.78	46.17	1.6	1,123	0.14%
2020/04/21	5	46.61	0	0.00	46.25	5	1,127	0.44%
2020/04/20	0.2	47.63	0	0.00	47.54	0.2	1,112	0.02%
2020/04/17	7	47.65	8	47.74	47.63	-1	1,114	-0.09%
2020/04/16	2	46.28	5	46.46	46.35	-3	1,119	-0.27%
2020/04/15	13.3	46.52	0.5	46.54	46.50	12.8	1,109	1.15%
2020/04/14	0	0.00	2.3	45.78	46.27	-2.3	1,112	-0.20%
2020/04/13	0	0.00	1.2	45.22	45.16	-1.2	1,111	-0.11%
2020/04/10	3	45.23	1	45.28	45.34	2	1,113	0.18%
2020/04/09	1	45.50	0	0.00	45.40	1	1,117	0.09%
2020/04/08	6	45.25	2	45.45	45.50	4	1,112	0.36%
2020/04/07	7	44.76	1	44.78	44.82	6	1,111	0.54%
2020/04/06	0	0.00	2	43.90	43.95	-2	1,109	-0.18%
2020/04/01	1	43.54	0.5	44.00	43.54	0.5	1,083	0.05%
2020/03/31	9	43.80	0	0.00	43.54	9	1,079	0.83%
2020/03/30	3	42.92	1	42.60	43.36	2	1,068	0.19%
2020/03/27	1	44.88	0	0.00	43.90	1	1,069	0.09%
2020/03/25	7	44.22	0	0.00	43.80	7	1,033	0.68%
2020/03/24	3	42.70	3.1	42.69	42.57	-0.1	1,021	-0.01%
2020/03/23	6	41.01	2.2	40.68	40.80	3.8	1,017	0.37%
2020/03/20	3	41.70	9	41.98	42.00	-6	1,015	-0.59%
2020/03/19	11	39.73	10.2	39.46	39.61	0.8	1,006	0.08%
2020/03/18	10.1	42.60	0.8	42.20	41.55	9.2	997	0.93%
2020/03/17	5.2	43.24	1.4	43.21	43.03	3.8	997	0.38%
2020/03/16	8	44.74	0.1	45.00	44.10	7.9	995	0.80%
2020/03/13	5.1	43.93	10	44.38	45.88	-4.9	974	-0.50%
2020/03/12	24	47.18	4.4	47.39	47.00	19.6	938	2.09%
2020/03/11	7.2	49.20	21.5	49.40	48.65	-14.4	917	-1.56%
2020/03/10	31	48.74	5.7	48.73	49.24	25.3	899	2.81%
2020/03/09	10	49.46	2	49.58	49.55	8	879	0.91%
2020/03/06	3	50.77	1	50.60	50.60	2	862	0.23%
2020/03/05	1	51.45	7	51.34	51.45	-6	846	-0.71%
2020/03/04	2	50.78	10	50.82	50.90	-8	850	-0.94%
2020/03/03	5	50.84	2.8	50.93	50.80	2.2	847	0.26%
2020/03/02	8.4	50.09	8.8	50.16	50.15	-0.4	840	-0.05%
2020/02/27	8	50.87	1	50.95	50.75	7	834	0.84%
2020/02/26	4	51.23	0.1	51.65	51.25	3.9	825	0.47%
2020/02/25	6	51.70	0	0.00	51.70	6	806	0.74%
2020/02/24	7	51.57	0	0.00	51.70	7	818	0.85%
2020/02/21	2	52.30	0.2	52.50	52.30	1.8	823	0.22%
2020/02/20	5	52.52	0	0.00	52.50	5	828	0.60%
2020/02/18	3	52.28	0.5	52.45	52.15	2.5	835	0.30%
2020/02/14	0	0.00	0.3	53.15	53.15	-0.3	825	-0.03%
2020/02/13	2	53.20	0	0.00	53.10	2	827	0.24%
2020/02/12	0	0.00	2.6	52.93	53.05	-2.6	832	-0.31%
2020/02/11	3	52.42	1.9	52.55	52.45	1.1	836	0.14%
2020/02/10	0.1	52.10	0	0.00	51.95	0.1	843	0.01%
2020/02/07	3	52.42	2	52.25	52.20	1	852	0.12%
2020/02/06	4	52.66	0	0.00	52.90	4	855	0.47%
2020/02/05	0	0.00	1	51.75	52.00	-1	856	-0.12%
2020/02/04	1.2	51.22	8	51.54	51.85	-6.8	852	-0.80%
2020/02/03	1	50.85	2	50.78	50.90	-1	856	-0.12%
2020/01/31	10	51.75	6	51.60	51.50	4	854	0.47%
2020/01/30	3.2	52.07	5	52.15	52.00	-1.8	827	-0.22%
2020/01/20	0.1	54.10	2	54.03	54.05	-1.9	812	-0.24%
2020/01/17	1	53.85	1	54.00	53.90	0	814	0.00%
2020/01/15	5	54.60	3	54.27	54.15	2	820	0.24%
2020/01/14	0	0.00	2	54.60	54.60	-2	811	-0.25%
2020/01/13	1	54.15	2	54.22	54.20	-1	811	-0.13%
2020/01/10	1.2	53.84	3.1	53.78	53.85	-1.9	807	-0.23%
2020/01/09	0	0.00	1	53.70	53.75	-1	812	-0.12%
2020/01/08	4.2	53.15	1.1	52.79	53.00	3	825	0.37%
2020/01/07	2	53.43	0	0.00	53.25	2	819	0.24%
2020/01/06	0	0.00	1.6	53.67	53.65	-1.6	815	-0.20%
2020/01/03	1.3	53.89	0.6	54.05	54.05	0.6	808	0.08%
2020/01/02	0	0.00	1.3	53.95	54.10	-1.3	806	-0.16%
2019/12/31	3	53.62	0.2	53.65	53.60	2.8	806	0.34%
2019/12/30	1	54.00	6.1	54.12	53.95	-5.1	805	-0.64%
2019/12/27	1	54.15	0.3	54.10	54.10	0.7	792	0.09%
2019/12/26	0	0.00	2	53.80	53.75	-2	794	-0.25%
2019/12/24	0	0.00	0.1	53.65	53.65	-0.1	796	-0.01%
2019/12/23	0	0.00	1.7	53.66	53.70	-1.7	793	-0.21%
2019/12/20	0	0.00	1.5	53.91	53.70	-1.5	799	-0.18%
2019/12/19	2.2	54.09	2.8	54.00	54.00	-0.6	801	-0.07%
2019/12/18	1	54.10	2.9	54.23	54.30	-1.9	800	-0.24%
2019/12/17	0	0.00	3.1	53.82	54.25	-3.1	801	-0.39%
2019/12/16	0	0.00	0	53.55	53.55	0	799	0.00%
2019/12/13	2	53.63	12	53.65	53.60	-10	795	-1.26%
2019/12/12	1	52.95	1.1	52.62	53.00	-0.1	792	-0.01%
2019/12/11	0	0.00	1.6	51.82	51.90	-1.6	783	-0.20%
2019/12/09	0	0.00	5.7	51.85	51.90	-5.7	783	-0.73%
2019/12/06	0	0.00	0.1	51.60	51.50	-0.1	784	-0.01%
2019/12/04	1	50.85	0	0.00	50.90	1	780	0.13%
2019/12/03	0	0.00	0	51.00	50.95	0	780	0.00%
2019/12/02	1	51.00	0	0.00	50.95	1	777	0.13%
2019/11/29	1	51.10	0.4	50.95	50.85	0.6	784	0.07%
2019/11/28	0	0.00	1	51.65	51.55	-1	779	-0.13%
2019/11/27	0.1	51.55	2.7	51.57	51.60	-2.6	781	-0.33%
2019/11/26	1	51.50	0.3	51.45	51.45	0.7	779	0.09%
2019/11/25	1	51.35	4.7	51.44	51.35	-3.7	773	-0.48%
2019/11/21	3	51.33	1	51.10	51.55	2	767	0.26%
2019/11/20	6	51.80	0.6	51.80	51.75	5.4	748	0.72%
2019/11/19	0	0.00	1.1	53.00	53.10	-1.1	728	-0.16%
2019/11/18	1	52.50	0.3	52.65	52.65	0.7	712	0.10%
2019/11/15	0	0.00	2.2	52.20	52.25	-2.2	699	-0.32%
2019/11/14	5	51.95	1.5	51.82	51.85	3.6	688	0.52%
2019/11/13	2	51.90	0.1	51.90	51.90	1.9	683	0.28%
2019/11/12	2	52.00	20	52.10	52.15	-18	677	-2.66%
2019/11/11	0	0.00	3.3	51.79	51.65	-3.3	666	-0.49%
2019/11/08	0.4	52.45	2	52.80	52.45	-1.6	653	-0.24%
2019/11/07	1	52.50	16.4	52.61	52.65	-15.4	641	-2.40%
2019/11/06	2.1	52.66	2.3	52.71	52.90	-0.2	626	-0.03%
2019/11/05	12.9	52.65	0.5	52.70	52.70	12.4	613	2.02%
2019/11/04	0.6	52.40	14.1	52.10	52.45	-13.5	607	-2.23%
2019/11/01	0	0.00	4	51.13	51.30	-4	601	-0.67%
2019/10/31	1	51.20	9.5	51.15	51.15	-8.5	602	-1.41%
2019/10/30	1	50.80	1	50.90	51.00	0	590	0.00%
2019/10/29	0	0.00	0.2	50.70	50.75	-0.2	576	-0.04%
2019/10/28	1	50.50	1.1	50.60	50.60	-0.1	569	-0.02%
2019/10/24	0	0.00	0.8	50.15	50.30	-0.8	546	-0.14%
2019/10/23	1	49.95	0	0.00	49.95	1	540	0.18%
2019/10/22	0	0.00	1	49.97	50.05	-1	524	-0.19%
2019/10/21	0	0.00	2	49.70	49.66	-2	518	-0.39%
2019/10/18	1	49.65	0	0.00	49.64	1	511	0.20%
2019/10/17	1.1	49.68	0.4	49.65	49.67	0.7	505	0.15%
2019/10/16	2.2	49.71	1	49.81	49.75	1.2	487	0.24%
2019/10/15	3	49.43	0	0.00	49.46	3	473	0.63%
2019/10/14	4	49.22	1.4	48.95	49.23	2.6	468	0.55%
2019/10/09	1	48.75	1.2	48.56	48.47	-0.2	461	-0.04%
2019/10/08	1	48.75	3.3	48.73	48.81	-2.3	458	-0.51%
2019/10/07	0	0.00	1.1	48.38	48.42	-1.1	452	-0.23%
2019/10/04	0	0.00	4	48.08	48.10	-4	444	-0.90%
2019/10/03	0	0.00	0.2	48.00	48.00	-0.2	438	-0.04%
2019/10/02	0	0.00	0.4	48.20	48.30	-0.4	442	-0.09%
2019/10/01	0	0.00	1.8	48.25	48.42	-1.8	436	-0.41%
2019/09/27	0	0.00	1	47.82	47.76	-1	426	-0.23%
2019/09/26	0	0.00	20	47.75	47.63	-20	422	-4.73%
2019/09/25	0.5	47.40	0.1	47.40	47.44	0.4	413	0.09%
2019/09/24	0	0.00	0.2	47.60	47.68	-0.2	407	-0.05%
2019/09/23	0	0.00	13	47.75	47.70	-13	400	-3.24%
2019/09/20	0	0.00	2	47.69	47.72	-2	390	-0.51%
2019/09/19	2	47.85	2	47.61	47.64	0	386	-0.01%
2019/09/18	0	0.00	1.2	47.73	47.90	-1.2	377	-0.31%
2019/09/16	10	47.52	3.5	47.50	47.51	6.5	358	1.82%
2019/09/12	10	47.41	0	0.00	47.35	10	347	2.88%
2019/09/11	1	47.10	0	0.00	47.12	1	339	0.29%
2019/09/09	0	0.00	5	47.28	47.25	-5	324	-1.55%
2019/09/06	0	0.00	2	47.12	47.12	-2	315	-0.63%
2019/09/05	1	46.90	2	46.90	46.88	-1	303	-0.33%
2019/09/04	0	0.00	1	46.41	46.49	-1	292	-0.34%
2019/09/03	1	46.25	9.5	46.25	46.11	-8.5	283	-2.99%
2019/08/30	0	0.00	3	46.23	46.28	-3	267	-1.12%
2019/08/29	0	0.00	1	45.51	45.74	-1	256	-0.39%
2019/08/28	0	45.62	0.2	45.62	45.62	-0.2	248	-0.08%
2019/08/27	6	45.48	1	45.32	45.36	5	239	2.08%
2019/08/26	3	45.37	3.7	45.74	45.35	-0.7	235	-0.28%
2019/08/22	0.1	45.90	0	0.00	45.89	0.1	223	0.02%
2019/08/21	0	0.00	0.1	45.91	45.91	-0.1	223	-0.05%
2019/08/19	0	0.00	0.8	45.87	45.85	-0.8	226	-0.36%
2019/08/15	2	45.00	1.5	45.05	45.09	0.5	230	0.20%
2019/08/14	4	45.74	0.4	45.69	45.55	3.6	228	1.57%
2019/08/12	2	45.73	0	0.00	45.73	2	231	0.86%
2019/08/08	0	0.00	0.3	45.80	45.73	-0.3	233	-0.12%
2019/08/07	5	45.47	0	0.00	45.35	5	234	2.13%
2019/08/06	4	44.82	1	45.89	45.51	3	230	1.30%
2019/08/05	4	45.77	1	45.71	45.74	3	223	1.34%
2019/08/02	1.1	46.10	0	0.00	46.10	1.1	216	0.51%
2019/08/01	6	46.80	0	0.00	46.80	6	206	2.91%
2019/07/29	0	0.00	0.1	47.35	47.35	-0.1	204	-0.06%
2019/07/26	0	47.38	0.4	47.38	47.38	-0.3	204	-0.16%
2019/07/25	0	0.00	2	47.45	47.47	-2	202	-0.99%
2019/07/23	1	47.51	3	47.55	47.40	-2	200	-1.00%
2019/07/22	0	0.00	2.1	47.34	47.36	-2.1	201	-1.02%
2019/07/17	1	47.52	0.2	47.41	47.41	0.8	194	0.43%
2019/07/16	0.1	47.76	1.1	47.74	47.78	-1	188	-0.51%
2019/07/15	1	47.34	2.2	47.46	47.51	-1.2	184	-0.63%
2019/07/12	0.5	47.35	0	0.00	47.34	0.5	181	0.27%
2019/07/11	0	0.00	10.3	47.28	47.40	-10.3	177	-5.83%
2019/07/09	5	46.57	3.2	46.61	46.55	1.8	174	1.02%
2019/07/08	0	0.00	1.4	46.70	46.70	-1.4	170	-0.82%
2019/07/05	2	46.70	0	0.00	46.72	2	162	1.23%
2019/07/04	0	0.00	1	46.64	46.70	-1	159	-0.63%
2019/07/03	1.7	46.67	0	0.00	46.48	1.7	159	1.06%
2019/07/01	0	0.00	5.5	47.18	47.18	-5.5	154	-3.58%
2019/06/26	0	0.00	12	45.90	45.90	-12	145	-8.24%
2019/06/24	2	46.32	1.2	46.33	46.35	0.8	137	0.58%
2019/06/21	1	46.28	1	46.18	46.00	0	137	0.00%
2019/06/20	0	0.00	1	46.03	46.00	-1	135	-0.74%
2019/06/19	1	45.90	2.7	45.69	46.02	-1.7	135	-1.24%
2019/06/18	0	0.00	1	44.97	44.97	-1	134	-0.75%
2019/06/17	1	45.02	1	45.00	44.91	0	133	0.00%
2019/06/13	0	0.00	1	45.20	45.14	-1	130	-0.77%
2019/06/12	0	0.00	1	45.42	45.45	-1	129	-0.77%
2019/06/11	2.5	45.45	0.2	45.43	45.43	2.3	129	1.75%
2019/06/05	1	44.88	0	0.00	44.59	1	122	0.82%
2019/06/04	0.3	44.90	1.7	44.84	44.55	-1.3	121	-1.10%
2019/06/03	0	0.00	2	44.29	44.84	-2	120	-1.66%
2019/05/31	3	44.71	0	0.00	44.72	3	121	2.48%
2019/05/30	0	0.00	0	44.22	44.10	0	120	-0.03%
2019/05/27	1	43.88	0	0.00	43.95	1	118	0.84%
2019/05/23	1	43.83	0	0.00	43.83	1	112	0.89%
2019/05/22	1	44.94	0	0.00	44.69	1	105	0.95%
2019/05/21	0	0.00	0.1	44.75	44.70	-0.1	102	-0.10%
2019/05/20	0.1	44.81	0	44.81	44.68	0.1	98	0.06%
2019/05/13	4	46.32	0	0.00	45.88	4	83	4.80%
2019/05/09	0	0.00	0.4	46.65	46.65	-0.4	81	-0.54%
2019/05/08	0	0.00	1	47.38	47.40	-1	80	-1.25%
2019/05/06	0	0.00	0.3	47.20	47.30	-0.3	80	-0.32%
2019/05/03	0	0.00	1	48.00	47.90	-1	77	-1.30%
2019/04/26	0	0.00	0.2	47.24	47.34	-0.2	76	-0.21%
2019/04/25	0	0.00	0	47.60	47.65	0	73	-0.01%
2019/04/24	0.1	47.50	0	0.00	47.60	0.1	74	0.14%
2019/04/23	0.3	47.43	0	0.00	47.54	0.3	74	0.44%
2019/04/17	1	47.42	0	0.00	47.42	1	72	1.37%
2019/04/16	1	46.85	8	46.87	47.02	-7	72	-9.71%
2019/04/15	0	0.00	0.5	46.66	46.70	-0.5	71	-0.69%
2019/04/11	0	0.00	20	46.60	46.49	-20	71	-27.92%
2019/04/09	0	0.00	0.3	46.35	46.65	-0.3	70	-0.48%
2019/04/03	0	0.00	4	45.84	45.90	-4	68	-5.85%
2019/04/02	0	0.00	0.1	45.88	45.88	-0.1	68	-0.16%
2019/03/28	0	0.00	0.3	45.10	45.12	-0.3	66	-0.43%
2019/03/26	1	45.02	0	0.00	45.28	1	66	1.50%
2019/03/22	0	0.00	3	45.64	45.49	-3	66	-4.52%
2019/03/21	0	0.00	0.2	45.10	45.15	-0.2	65	-0.25%
2019/03/20	0	0.00	2.4	44.91	44.94	-2.4	64	-3.75%
2019/03/19	0	0.00	5	44.77	44.84	-5	64	-7.69%
2019/03/11	3	43.57	0	0.00	43.63	3	65	4.56%
2019/03/08	1	43.65	0	0.00	43.65	1	65	1.52%
2019/03/04	0	0.00	0	44.12	44.15	0	70	-0.03%
2019/02/27	0	44.00	0	0.00	44.30	0	70	0.00%
2019/02/25	0	0.00	0	44.00	44.19	0	69	-0.02%
2019/02/22	0	0.00	1	43.86	43.86	-1	69	-1.43%
2019/02/18	0.2	43.34	0	0.00	43.34	0.2	69	0.28%
2019/01/29	1	42.67	0	0.00	42.57	1	66	1.50%
2019/01/24	0.1	42.46	0	0.00	42.51	0.1	65	0.14%
2019/01/23	0.4	42.43	0	0.00	42.35	0.4	65	0.61%
2019/01/21	0	0.00	1	42.54	42.64	-1	65	-1.53%
2019/01/18	0	0.00	0	42.20	42.20	0	65	-0.04%
2019/01/16	0	0.00	0	42.15	42.15	0	65	-0.04%
2019/01/10	0	0.00	0	41.64	41.45	0	64	-0.04%
2019/01/07	0	0.00	0.1	41.07	41.07	-0.1	66	-0.21%
2018/12/26	0	0.00	5	41.10	40.97	-5	70	-7.08%
2018/12/22	1	41.50	0.1	42.00	41.52	0.9	69	1.32%
2018/12/18	10	41.68	0.7	41.73	41.72	9.3	71	13.09%
2018/12/17	0	0.00	2	42.00	42.03	-2	71	-2.81%
2018/12/12	2	41.92	0	0.00	42.10	2	69	2.87%
2018/11/27	50	43.95	0	0.00	44.08	50	66	74.81%
2018/11/13	0	0.00	0	45.00	44.82	0	59	-0.08%
2018/11/09	0	0.00	0.2	45.15	45.15	-0.2	60	-0.34%
2018/10/29	1	44.11	0	0.00	44.11	1	61	1.62%
2018/10/26	0.2	44.05	0	0.00	44.11	0.2	61	0.35%
2018/10/25	0.1	44.50	0	0.00	44.32	0.1	61	0.20%
2018/10/24	0.1	45.40	0	0.00	45.20	0.1	61	0.16%
2018/10/22	0.1	46.32	0	0.00	46.16	0.1	60	0.10%
2018/10/19	0.1	46.00	0	0.00	45.98	0.1	61	0.16%
2018/10/12	1	45.53	0	0.00	46.17	1	60	1.67%
2018/10/11	1	45.30	0	0.00	45.20	1	59	1.68%
2018/10/09	1	48.29	0	0.00	48.31	1	57	1.73%
2018/10/08	0	0.00	0.5	48.81	48.81	-0.5	57	-0.78%
2018/10/04	5	49.82	0.4	49.80	49.86	4.6	54	8.42%
2018/10/01	0	0.00	1	51.10	51.05	-1	54	-1.84%
2018/09/28	0	0.00	2	51.05	50.70	-2	55	-3.62%
2018/09/26	0.1	50.20	0	0.00	50.80	0.1	55	0.17%
2018/09/17	0	0.00	2	50.10	49.98	-2	54	-3.69%
2018/09/14	1.9	49.41	0	0.00	50.20	1.9	53	3.56%
2018/09/13	0	0.00	0.3	49.35	49.40	-0.3	53	-0.52%
2018/09/12	1	49.60	0	0.00	49.55	1	53	1.87%
2018/09/10	0	0.00	1	50.05	49.61	-1	53	-1.85%
2018/09/07	2.3	49.44	0.9	49.01	49.80	1.4	53	2.60%
2018/08/30	0.4	49.80	1	50.70	50.70	-0.6	52	-1.12%
2018/08/29	0.4	49.56	0	0.00	50.45	0.4	52	0.85%
2018/08/28	0.1	49.01	0	0.00	49.88	0.1	52	0.13%
2018/08/24	0	0.00	0.1	48.99	49.14	-0.1	52	-0.19%
2018/08/22	0.3	48.01	0	0.00	48.98	0.3	52	0.51%
2018/08/13	0	0.00	1	49.06	48.45	-1	48	-2.07%
2018/08/10	0.6	48.40	0	0.00	49.33	0.6	47	1.32%
2018/08/08	0.2	49.01	0.1	49.01	49.66	0.1	48	0.25%
2018/08/02	0.5	48.01	0	0.00	48.70	0.5	44	1.06%
2018/08/01	0	48.10	0	0.00	49.27	0	43	0.01%
2018/07/30	0	0.00	1	49.15	49.14	-1	43	-2.29%
2018/07/27	0.4	48.51	0	0.00	49.06	0.4	42	0.96%
2018/07/26	0.4	48.51	0	0.00	49.10	0.4	42	1.02%
2018/07/23	0	0.00	1	49.06	49.08	-1	39	-2.53%
2018/07/20	0.9	48.11	2.4	48.71	48.80	-1.5	39	-3.83%
2018/07/16	0	0.00	0	48.20	48.50	0	36	-0.11%
2018/07/12	0	46.50	0	0.00	48.00	0	34	0.12%
2018/07/10	0	0.00	0.3	47.77	47.91	-0.3	34	-0.84%
2018/06/28	1	47.00	0.1	46.60	47.11	0.9	29	3.24%
2018/06/25	0	0.00	0.1	47.78	47.89	-0.1	27	-0.41%
2018/06/22	0.1	46.30	1.2	47.38	47.78	-1.1	26	-4.08%
2018/06/21	0.9	46.10	0	0.00	47.75	0.9	25	3.38%
2018/06/11	0	0.00	0	48.45	48.45	0	22	-0.21%
2018/06/01	0	0.00	0.3	47.10	47.20	-0.3	19	-1.66%
2018/05/21	0	0.00	1.2	47.71	47.78	-1.2	17	-6.84%
2018/05/18	0.8	45.51	0	0.00	47.45	0.8	17	4.53%
2018/05/16	0	0.00	0.1	47.66	47.85	-0.1	17	-0.70%
2018/05/14	0	0.00	1	48.14	48.14	-1	16	-6.24%
2018/05/09	0	0.00	0.2	46.59	47.00	-0.2	16	-1.28%
2018/04/27	1.1	45.90	0	0.00	46.00	1.1	16	6.27%
2018/04/17	0	0.00	0.1	47.60	47.49	-0.1	16	-0.62%
2018/04/13	0	0.00	0.2	48.00	48.29	-0.2	15	-1.52%
2018/04/09	0	0.00	1	48.00	48.04	-1	15	-6.32%
2018/03/27	0	0.00	0.4	48.00	48.17	-0.4	15	-2.41%
2018/02/26	0	0.00	0.3	48.16	48.42	-0.3	16	-1.71%
2018/02/22	0	0.00	0.2	47.34	47.32	-0.2	16	-1.01%
2018/02/08	0	0.00	0	46.78	46.78	0	14	-0.27%
2018/02/01	0	0.00	0	49.06	49.08	0	14	-0.30%
2018/01/29	0	0.00	0	49.00	49.07	0	14	-0.10%
2018/01/26	0.3	48.60	0	0.00	49.31	0.3	14	2.08%
2018/01/22	0	49.43	0	0.00	49.60	0	13	0.18%
2018/01/19	0.2	48.66	0	0.00	49.60	0.2	14	1.32%
2018/01/18	0.1	48.18	0	0.00	48.53	0.1	13	1.03%
2018/01/16	0.3	47.05	0	0.00	47.90	0.3	13	2.03%