生達 (1720)-臺銀-臺南券商分點個股進出

台股 » 個股 » 生達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

生達

(1720)

可現股當沖

股價
63.9
漲跌
▲0.3
漲幅
+0.47%
成交量
538張
產業
上市生技醫療類股
232人加入追蹤

立即追蹤
本地時間:13:30

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

生達 (1720)籌碼相關－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	5	64.20	63.90	-5	300	-1.66%
2024/11/18	1	62.60	0	0.00	62.70	1	303	0.33%
2024/11/12	1	63.30	0	0.00	63.30	1	311	0.32%
2024/11/11	1	63.50	0	0.00	63.50	1	316	0.32%
2024/11/08	1	64.00	0	0.00	64.00	1	319	0.31%
2024/11/07	1	64.00	0	0.00	64.50	1	328	0.30%
2024/11/05	1	63.70	1	63.80	63.80	0	354	0.00%
2024/11/04	1	63.20	0	0.00	63.30	1	372	0.27%
2024/10/29	1	63.20	1	63.50	63.50	0	420	0.00%
2024/10/17	1	65.30	0	0.00	65.50	1	664	0.15%
2024/10/16	0	0.00	1	66.80	66.80	-1	658	-0.15%
2024/10/15	0	0.00	3	63.90	64.00	-3	645	-0.46%
2024/10/07	1	65.10	0.1	64.90	65.30	0.9	661	0.13%
2024/10/04	1.1	63.54	0	0.00	63.60	1.1	656	0.17%
2024/09/24	1	65.50	0	0.00	64.70	1	676	0.15%
2024/08/30	1	66.50	1	66.90	66.50	0	802	0.00%
2024/08/28	0	0.00	0.4	67.00	66.80	-0.4	817	-0.05%
2024/08/27	0.1	66.20	0	0.00	66.20	0.1	816	0.01%
2024/08/26	0.4	66.30	1	66.20	66.20	-0.7	819	-0.08%
2024/08/22	1	65.80	0	0.00	65.80	1	822	0.12%
2024/08/14	1	66.00	1	65.30	65.30	0	917	0.00%
2024/08/13	1	65.80	0	0.00	65.90	1	1,002	0.10%
2024/08/08	1	64.80	3	65.17	65.10	-2	1,033	-0.19%
2024/08/06	1	66.00	0	0.00	66.20	1	1,054	0.09%
2024/08/05	1	66.50	1	66.20	66.40	0	1,045	0.00%
2024/07/31	1	74.40	4	74.98	74.40	-3	1,014	-0.30%
2024/07/30	4	74.55	0	0.00	74.60	4	1,002	0.40%
2024/07/29	1	77.70	17	77.76	75.50	-16	984	-1.63%
2024/07/26	14.5	77.47	17.2	78.77	78.70	-2.7	942	-0.29%
2024/07/23	0	0.00	5.1	76.72	77.40	-5.1	885	-0.57%
2024/07/22	12	73.96	2	75.00	73.20	10	846	1.18%
2024/07/19	9	75.36	9	75.38	73.50	0	825	0.00%
2024/07/18	0	0.00	5	75.00	75.80	-5	796	-0.63%
2024/07/16	2	73.90	0	0.00	74.00	2	781	0.26%
2024/07/10	0	0.00	2	72.25	72.20	-2	801	-0.25%
2024/07/09	0	0.00	1	71.80	71.90	-1	806	-0.12%
2024/07/08	0	0.00	0.2	73.64	72.80	-0.2	807	-0.03%
2024/07/05	1	73.40	0.1	73.50	73.40	0.9	817	0.11%
2024/07/04	5	73.80	1	72.80	72.80	4	821	0.49%
2024/07/03	0	0.00	1	74.90	75.00	-1	811	-0.12%
2024/07/01	0	0.00	1	74.60	74.90	-1	809	-0.12%
2024/06/27	0	0.00	0	74.10	73.80	0	801	0.00%
2024/06/26	1	74.10	0	74.00	73.90	1	790	0.12%
2024/06/25	1	73.40	0	0.00	73.80	1	789	0.13%
2024/06/24	1	73.70	1	73.90	73.90	0	780	0.00%
2024/06/21	0	0.00	1	72.20	72.00	-1	764	-0.13%
2024/06/20	2	71.85	4	72.30	72.90	-2	758	-0.26%
2024/06/18	0	0.00	4.1	71.30	71.50	-4.1	738	-0.55%
2024/06/17	4	71.05	1	71.40	70.70	3	739	0.41%
2024/06/13	6	70.83	0	0.00	70.80	6	741	0.81%
2024/06/11	0	0.00	7	72.06	71.50	-7	736	-0.95%
2024/06/06	2	70.20	0	0.00	70.10	2	718	0.28%
2024/05/20	6	71.70	2	73.15	70.60	4	730	0.55%
2024/05/17	1	72.40	2.4	72.46	72.10	-1.4	678	-0.21%
2024/05/16	0	67.90	1	69.00	68.90	-1	601	-0.16%
2024/05/14	0	0.00	7	68.33	68.30	-7	633	-1.11%
2024/05/13	0	0.00	8	67.81	67.90	-8	615	-1.30%
2024/05/10	1	66.60	4	67.25	67.40	-3	599	-0.50%
2024/05/09	0	0.00	0.4	65.40	66.00	-0.4	569	-0.07%
2024/05/08	0	0.00	3.1	65.29	65.20	-3.1	560	-0.55%
2024/05/07	2	63.55	0.1	64.00	63.50	1.9	548	0.35%
2024/05/06	0	0.00	0.1	63.80	63.50	-0.1	548	-0.01%
2024/05/03	0	0.00	2.2	63.44	63.30	-2.2	547	-0.40%
2024/05/02	0	0.00	1	63.20	63.20	-1	546	-0.18%
2024/04/30	0	0.00	10.1	63.27	63.20	-10.1	547	-1.84%
2024/04/29	0	0.00	4	63.30	63.10	-4	548	-0.73%
2024/04/26	2	63.05	60.5	63.09	63.00	-58.5	545	-10.73%
2024/04/25	1	62.20	0	0.00	62.20	1	541	0.18%
2024/04/24	0	0.00	5.5	62.66	62.70	-5.5	543	-1.01%
2024/04/23	1.1	61.95	5	62.28	62.30	-3.9	548	-0.71%
2024/04/19	3.1	60.72	0	0.00	60.90	3.1	548	0.57%
2024/04/18	2	61.60	0.5	62.50	62.00	1.5	537	0.28%
2024/04/16	6.1	62.14	3.4	62.21	62.00	2.7	551	0.49%
2024/04/15	4.2	63.66	0	0.00	63.60	4.2	541	0.77%
2024/04/12	7.1	64.36	1.5	64.84	64.20	5.6	537	1.05%
2024/04/11	2	65.10	3	64.70	64.70	-1	545	-0.18%
2024/04/10	5.1	65.82	1	66.08	65.70	4.1	535	0.77%
2024/04/09	2	66.70	0	0.00	66.50	2	535	0.37%
2024/04/08	0	66.30	2	66.25	66.50	-2	535	-0.37%
2024/04/03	2.1	65.72	1.3	66.00	65.70	0.8	533	0.15%
2024/04/02	0.1	66.40	0	0.00	66.40	0.1	534	0.01%
2024/04/01	0.1	66.37	0	0.00	66.40	0.1	536	0.02%
2024/03/29	0.1	66.10	0	0.00	66.40	0.1	533	0.02%
2024/03/28	7.1	66.49	5.8	66.80	66.20	1.4	532	0.26%
2024/03/27	1.1	66.28	0	0.00	66.30	1.1	529	0.20%
2024/03/26	0	0.00	0.1	65.90	65.20	-0.1	538	-0.02%
2024/03/25	2	66.00	3.3	66.14	66.10	-1.3	539	-0.24%
2024/03/22	1	65.60	4.2	65.80	65.90	-3.2	550	-0.58%
2024/03/21	3	65.70	1.6	65.93	65.70	1.4	559	0.24%
2024/03/20	1	66.00	2.4	65.95	65.90	-1.4	561	-0.25%
2024/03/19	4	65.50	2.4	65.69	65.40	1.6	560	0.28%
2024/03/18	1	65.20	0	0.00	65.20	1	561	0.18%
2024/03/15	10	65.09	3.8	65.33	64.90	6.2	568	1.08%
2024/03/14	0.1	65.80	0	0.00	65.60	0.1	576	0.01%
2024/03/13	0.1	65.60	0	0.00	65.40	0.1	579	0.01%
2024/03/12	1	65.51	1	66.00	65.80	0	584	0.00%
2024/03/11	2	65.25	1.3	65.19	65.30	0.7	597	0.12%
2024/03/08	2.1	65.97	2	65.30	65.40	0.1	618	0.02%
2024/03/07	0.3	66.25	0	0.00	66.40	0.3	658	0.04%
2024/03/05	0	66.88	1.7	66.99	67.00	-1.7	688	-0.24%
2024/03/04	1	66.50	0	0.00	66.40	1	698	0.14%
2024/03/01	0.1	66.60	0	0.00	66.50	0.1	750	0.01%
2024/02/29	5.2	66.66	0	0.00	66.90	5.2	837	0.63%
2024/02/27	1	68.00	2	68.00	68.10	-1	820	-0.12%
2024/02/26	1.1	68.15	3	68.37	68.50	-1.9	815	-0.23%
2024/02/23	4.4	67.26	0	0.00	67.10	4.4	810	0.54%
2024/02/22	1	67.60	0	0.00	67.80	1	809	0.12%
2024/02/21	3.2	67.35	0.2	67.60	67.60	3	815	0.37%
2024/02/19	0	0.00	3	68.90	68.00	-3	823	-0.36%
2024/02/16	1.1	68.58	16.2	68.55	68.40	-15.1	813	-1.86%
2024/02/15	0	0.00	3	66.69	67.00	-3	776	-0.39%
2024/02/01	0.1	64.00	1	64.50	64.40	-0.9	754	-0.12%
2024/01/31	0.2	64.33	1	64.20	64.10	-0.8	761	-0.11%
2024/01/30	0.1	64.55	2	64.20	64.20	-1.9	768	-0.24%
2024/01/29	0	0.00	2	64.50	64.80	-2	771	-0.26%
2024/01/26	0.1	64.00	0	0.00	63.90	0.1	771	0.01%
2024/01/25	0.1	64.20	0	0.00	64.20	0.1	773	0.01%
2024/01/24	0.2	64.30	0	0.00	64.00	0.2	773	0.02%
2024/01/22	0.2	63.48	1	63.60	63.60	-0.8	780	-0.10%
2024/01/19	0.1	63.30	0	0.00	63.40	0.1	789	0.01%
2024/01/18	0.7	63.34	0	0.00	62.90	0.7	790	0.08%
2024/01/17	4	63.70	1	63.90	63.10	3	790	0.38%
2024/01/15	0	0.00	1.1	65.21	65.20	-1.1	786	-0.14%
2024/01/12	1.2	64.50	0	0.00	64.30	1.2	789	0.15%
2024/01/11	2.3	64.71	0	0.00	64.70	2.3	792	0.29%
2024/01/10	0.4	64.64	0	0.00	64.60	0.4	806	0.05%
2024/01/09	0	0.00	1	66.60	66.60	-1	792	-0.13%
2024/01/08	0.1	66.00	0	0.00	66.30	0.1	794	0.01%
2024/01/05	0	0.00	0.5	66.52	66.50	-0.5	799	-0.06%
2024/01/04	0.4	65.03	0	0.00	64.70	0.4	790	0.04%
2024/01/03	0.2	65.65	0	0.00	65.20	0.2	834	0.03%
2024/01/02	0.1	65.71	0	0.00	65.40	0.1	829	0.02%
2023/12/29	0.1	65.60	0	0.00	65.90	0.1	826	0.01%
2023/12/28	0.1	66.20	0	0.00	66.00	0.1	829	0.01%
2023/12/27	1	66.00	0	0.00	66.30	1	832	0.12%
2023/12/26	4.1	65.84	4	65.70	65.80	0.1	832	0.01%
2023/12/25	8.2	65.25	3	65.03	65.20	5.2	836	0.62%
2023/12/22	0	0.00	1	65.10	65.10	-1	836	-0.12%
2023/12/21	4.3	65.88	2	65.60	65.30	2.3	835	0.28%
2023/12/20	3.2	66.19	0	0.00	66.20	3.2	829	0.39%
2023/12/19	1.1	66.59	0	0.00	66.50	1.1	828	0.14%
2023/12/18	3.1	67.21	0	0.00	67.40	3.1	823	0.38%
2023/12/15	5.2	66.38	0	0.00	66.60	5.2	814	0.63%
2023/12/14	1.1	66.86	0	0.00	66.50	1.1	813	0.14%
2023/12/13	2.1	66.51	0	0.00	66.40	2.1	813	0.26%
2023/12/12	2.2	66.97	1	66.90	66.60	1.2	815	0.15%
2023/12/11	0	0.00	0.1	67.80	67.50	-0.1	811	-0.01%
2023/12/08	2.1	66.70	0	0.00	66.50	2.1	826	0.25%
2023/12/07	10.2	66.85	4	67.33	66.70	6.2	845	0.74%
2023/12/06	14.6	67.71	0	0.00	67.50	14.6	857	1.71%
2023/12/05	11.1	68.66	0	0.00	68.20	11.1	842	1.32%
2023/12/04	10	68.81	12.4	68.68	69.90	-2.4	824	-0.30%
2023/12/01	10.3	67.73	4.2	67.98	68.00	6.1	781	0.78%
2023/11/30	7	66.66	2	66.50	66.50	5	752	0.66%
2023/11/29	3	66.63	1	66.80	66.90	2	742	0.27%
2023/11/28	14.3	67.09	10	66.60	66.10	4.3	736	0.58%
2023/11/27	3	68.57	4.4	68.39	68.70	-1.4	685	-0.20%
2023/11/24	0.1	63.40	0	0.00	63.60	0.1	597	0.01%
2023/11/22	2.1	63.69	0	0.00	63.60	2.1	599	0.34%
2023/11/21	1	62.80	0	0.00	62.80	1	591	0.17%
2023/11/16	1	60.90	1	61.00	61.30	0	577	0.00%
2023/11/15	0.1	60.60	0	0.00	60.40	0.1	579	0.01%
2023/11/14	0.1	60.30	0.2	60.50	60.10	-0.1	591	-0.02%
2023/11/13	2.4	59.66	0	0.00	59.90	2.4	596	0.40%
2023/11/08	1	60.80	1	61.10	61.00	0	635	0.00%
2023/11/07	0	0.00	1	62.10	61.50	-1	657	-0.15%
2023/11/03	0	0.00	9	61.20	61.50	-9	734	-1.23%
2023/11/01	0.1	60.50	1	60.70	60.80	-0.9	741	-0.13%
2023/10/31	4.4	60.68	0	0.00	60.40	4.4	747	0.59%
2023/10/30	0	0.00	1	61.10	61.20	-1	766	-0.13%
2023/10/27	0	0.00	0.3	60.77	60.90	-0.3	766	-0.04%
2023/10/26	0	0.00	1.1	59.82	59.80	-1.1	766	-0.14%
2023/10/25	2	60.50	0	0.00	60.40	2	779	0.26%
2023/10/24	1.1	59.68	0	0.00	60.00	1.1	785	0.14%
2023/10/20	2.1	58.55	7	58.31	58.70	-4.9	800	-0.61%
2023/10/19	1	59.80	1	59.60	59.80	0	801	0.00%
2023/10/18	1.5	59.32	8	59.25	60.30	-6.5	806	-0.80%
2023/10/17	0.4	60.46	1	60.40	60.30	-0.6	796	-0.07%
2023/10/16	3.4	60.70	4	60.73	60.20	-0.6	811	-0.07%
2023/10/13	2.1	61.17	11	62.00	61.10	-8.9	821	-1.08%
2023/10/12	3	61.30	2	61.70	61.50	1	830	0.12%
2023/10/11	15.3	61.94	0	0.00	61.10	15.3	838	1.82%
2023/10/06	1	66.20	1	66.60	66.50	0	801	0.00%
2023/10/04	4.1	64.85	0	0.00	65.00	4.1	847	0.49%
2023/10/03	4.1	66.27	0	0.00	66.10	4.1	850	0.48%
2023/10/02	1	65.60	0	0.00	66.10	1	859	0.12%
2023/09/28	1	65.90	0	0.00	66.10	1	862	0.12%
2023/09/27	1.1	64.62	0	0.00	64.50	1.1	867	0.12%
2023/09/26	3.1	65.43	0	0.00	64.80	3.1	882	0.35%
2023/09/25	1	65.80	0	0.00	65.80	1	904	0.11%
2023/09/22	1	64.80	0	0.00	64.80	1	928	0.11%
2023/09/21	1	64.60	0	0.00	64.50	1	946	0.11%
2023/09/20	1	65.50	0.2	65.60	65.20	0.8	954	0.08%
2023/09/19	3	66.17	2	66.10	65.80	1	996	0.10%
2023/09/18	2	67.05	11	66.55	66.60	-9	998	-0.90%
2023/09/15	3	67.50	3	66.80	66.40	0	1,003	0.00%
2023/09/14	3	67.13	2	66.85	67.00	1	1,009	0.10%
2023/09/13	11	67.34	2.3	67.31	67.20	8.7	1,014	0.85%
2023/09/12	0	0.00	0.2	66.20	66.20	-0.2	999	-0.02%
2023/09/11	2	64.80	0.4	64.85	64.80	1.6	989	0.16%
2023/09/07	0.2	63.40	0	0.00	63.50	0.2	995	0.02%
2023/09/04	0	64.00	4	63.83	63.90	-4	1,158	-0.34%
2023/09/01	0	0.00	0.1	64.60	64.60	-0.1	1,224	-0.01%
2023/08/30	0	0.00	3	62.67	62.90	-3	1,256	-0.24%
2023/08/28	1	61.60	3	61.77	61.50	-2	1,272	-0.16%
2023/08/23	1	63.10	0	0.00	63.00	1	1,291	0.08%
2023/08/18	0.1	64.30	0	0.00	64.10	0.1	1,326	0.01%
2023/08/17	1.3	62.58	1	62.00	63.20	0.3	1,326	0.02%
2023/08/15	0	0.00	3	62.77	63.00	-3	1,372	-0.22%
2023/08/14	1.3	62.36	0	0.00	61.70	1.3	1,389	0.09%
2023/08/11	1	65.30	0	0.00	65.40	1	1,378	0.07%
2023/08/10	2.1	64.85	7.6	64.56	64.70	-5.5	1,362	-0.40%
2023/08/09	0	0.00	1.5	62.16	62.00	-1.5	1,305	-0.12%
2023/08/08	1	61.60	0	0.00	61.20	1	1,333	0.08%
2023/08/07	0.1	61.40	0.3	62.10	61.90	-0.3	1,418	-0.02%
2023/08/04	0.1	61.30	0	0.00	61.00	0.1	1,461	0.00%
2023/08/02	2.3	63.61	0	0.00	63.40	2.3	1,525	0.15%
2023/08/01	0.2	64.50	0	0.00	64.50	0.2	1,550	0.01%
2023/07/31	0	64.50	2.1	64.55	64.40	-2	1,601	-0.13%
2023/07/28	0.4	64.51	2	64.30	64.30	-1.6	1,685	-0.10%
2023/07/27	2	65.25	1	65.20	65.40	1	1,728	0.06%
2023/07/26	2	65.21	1	65.00	65.20	1	1,852	0.06%
2023/07/25	0	66.60	0	0.00	66.60	0	2,077	0.00%
2023/07/24	2	66.35	1	67.00	66.30	1	2,158	0.05%
2023/07/21	2	66.00	0	0.00	66.10	2	2,209	0.09%
2023/07/20	1	66.60	0	0.00	66.50	1	2,334	0.04%
2023/07/19	0	0.00	2	67.35	66.60	-2	2,425	-0.08%
2023/07/18	3.1	66.72	0	0.00	65.70	3.1	2,501	0.12%
2023/07/17	0	0.00	4.3	67.45	67.70	-4.3	2,548	-0.17%
2023/07/14	1	65.20	5.2	65.71	66.00	-4.2	2,671	-0.16%
2023/07/13	0	65.00	1	64.90	64.90	-1	2,825	-0.03%
2023/07/12	7.4	64.58	1.6	64.27	64.30	5.8	2,978	0.20%
2023/07/11	2.5	65.67	5	65.46	65.50	-2.5	2,990	-0.08%
2023/07/10	3.2	67.28	2	67.25	67.20	1.2	2,990	0.04%
2023/07/07	2.6	68.12	0.1	69.00	67.80	2.5	2,998	0.08%
2023/07/06	1.1	70.04	0	0.00	69.10	1.1	2,991	0.04%
2023/07/05	2.3	69.91	1	69.50	69.90	1.3	2,993	0.04%
2023/07/04	2.7	69.73	1	70.00	69.60	1.7	2,990	0.06%
2023/07/03	2.4	70.62	0	0.00	70.70	2.4	2,981	0.08%
2023/06/30	1	71.30	2.3	71.74	71.80	-1.3	2,960	-0.04%
2023/06/29	0.3	70.35	1.1	70.44	70.30	-0.8	2,938	-0.03%
2023/06/28	1.1	68.61	1	69.00	69.00	0.1	2,931	0.00%
2023/06/27	6.1	69.57	10.3	70.14	69.00	-4.2	2,927	-0.14%
2023/06/26	7.4	67.71	0	0.00	67.70	7.4	2,900	0.25%
2023/06/21	0.1	68.00	1	67.60	68.20	-0.9	2,898	-0.03%
2023/06/20	0.3	68.91	2	68.60	68.30	-1.7	2,899	-0.06%
2023/06/19	1.2	68.96	4	69.20	69.20	-2.8	2,896	-0.10%
2023/06/16	1.1	69.74	0	0.00	69.70	1.1	2,893	0.04%
2023/06/15	2.1	69.06	5	70.04	70.00	-2.9	2,898	-0.10%
2023/06/14	6.2	69.89	4	70.33	69.80	2.2	2,919	0.08%
2023/06/13	1	70.40	0	0.00	70.30	1	2,948	0.03%
2023/06/12	7	71.12	9	70.88	70.60	-2.1	2,964	-0.07%
2023/06/09	3	72.97	1.1	73.79	73.30	2	2,948	0.07%
2023/06/08	23.6	75.20	5	75.78	72.10	18.6	2,933	0.64%
2023/06/07	2	76.60	11.3	76.18	78.00	-9.3	2,844	-0.33%
2023/06/06	2.1	73.60	8	74.31	74.30	-5.9	2,789	-0.21%
2023/06/05	0	0.00	2	72.65	72.70	-2	2,778	-0.07%
2023/06/02	1.1	71.60	1.1	71.55	71.60	-0.1	2,795	0.00%
2023/06/01	0	0.00	0.4	71.62	71.50	-0.4	2,829	-0.01%
2023/05/30	2	70.25	1	70.00	70.10	1	2,912	0.03%
2023/05/29	0	0.00	1	71.10	70.80	-1	2,996	-0.03%
2023/05/26	2.1	70.06	2	70.00	69.90	0.1	2,987	0.00%
2023/05/24	1	70.50	0	0.00	70.90	1	2,989	0.03%
2023/05/23	1	70.50	0	71.50	71.10	1	2,988	0.03%
2023/05/22	0	0.00	1.2	70.58	70.10	-1.2	2,979	-0.04%
2023/05/19	1.1	69.42	1.2	69.34	69.40	-0.1	2,966	0.00%
2023/05/18	1	69.31	2.3	69.04	69.00	-1.3	2,941	-0.04%
2023/05/17	0	0.00	53.3	68.86	69.00	-53.3	2,930	-1.82%
2023/05/16	0	0.00	27.8	68.39	68.10	-27.8	2,937	-0.95%
2023/05/15	9	66.74	4	67.08	67.10	5	2,951	0.17%
2023/05/12	16.1	68.63	268.7	69.42	67.80	-252.6	2,950	-8.56%	大賣/鉅額交易
2023/05/11	16.1	68.63	268.7	69.42	68.10	-252.6	2,937	-8.60%	大賣/鉅額交易
2023/05/10	39.3	72.79	38	73.34	72.70	1.3	2,863	0.04%
2023/05/09	55.3	72.54	44	72.68	71.70	11.3	2,840	0.40%
2023/05/08	11.3	74.97	6	75.78	75.00	5.3	2,810	0.19%
2023/05/05	10.2	74.61	0	0.00	74.70	10.2	2,783	0.37%
2023/05/04	9.1	75.38	9	76.01	75.00	0.1	2,750	0.00%
2023/05/03	14	73.95	16	75.02	74.10	-2	2,669	-0.07%
2023/05/02	31.8	75.65	1	74.30	74.00	30.8	2,624	1.17%
2023/04/28	12	74.00	32.2	73.49	76.20	-20.2	2,506	-0.81%
2023/04/27	26	68.85	5.6	69.74	69.70	20.4	2,280	0.89%
2023/04/26	3.3	66.46	5	67.18	68.80	-1.7	2,205	-0.08%
2023/04/25	44.5	66.41	3	68.23	68.10	41.5	2,186	1.90%
2023/04/24	10	66.60	4.4	67.16	67.30	5.6	2,079	0.27%
2023/04/21	65.4	65.46	3	67.07	64.10	62.4	2,012	3.10%
2023/04/20	50	67.33	7	66.49	66.40	43	1,970	2.18%
2023/04/19	22	70.10	16	71.48	69.00	6	1,967	0.31%
2023/04/18	4	69.00	52	68.36	68.60	-48	1,890	-2.54%
2023/04/17	9	64.63	62	63.73	64.00	-53	1,772	-2.99%
2023/04/14	3	58.97	85	59.51	59.70	-82	1,675	-4.89%
2023/04/13	3	58.01	31	58.35	58.30	-28	1,751	-1.60%
2023/04/12	0	0.00	26	56.70	57.20	-26	1,825	-1.42%
2023/04/11	0.2	56.23	0	0.00	56.10	0.2	1,952	0.01%
2023/04/10	3.2	55.90	0	0.00	56.10	3.2	2,170	0.15%
2023/04/07	5.2	55.47	1	55.40	55.40	4.2	2,606	0.16%
2023/04/06	2.4	55.60	0	0.00	55.70	2.4	2,772	0.09%
2023/03/31	1.3	55.16	0	0.00	55.30	1.3	2,946	0.04%
2023/03/30	5	54.90	0	0.00	54.90	5	3,083	0.16%
2023/03/29	13	55.34	4	55.05	55.10	9	3,226	0.28%
2023/03/28	2.6	54.64	0	0.00	54.40	2.6	3,399	0.08%
2023/03/27	4.5	54.60	2.1	54.75	55.10	2.4	3,667	0.07%
2023/03/24	3.4	54.19	1	54.50	54.50	2.4	3,966	0.06%
2023/03/23	1.3	53.83	0	0.00	53.70	1.3	4,251	0.03%
2023/03/22	3.1	54.27	1	54.10	54.20	2.1	4,649	0.05%
2023/03/21	1	54.00	1.2	54.07	54.50	-0.2	4,829	0.00%
2023/03/20	7.2	53.54	1	53.50	53.60	6.2	4,958	0.13%
2023/03/17	28.4	54.17	25	54.35	53.90	3.4	4,978	0.07%
2023/03/16	10.7	56.31	11	56.87	54.90	-0.3	4,953	-0.01%
2023/03/15	10.8	58.73	2	58.60	58.40	8.8	4,925	0.18%
2023/03/14	1	59.70	3.6	59.68	59.30	-2.6	4,899	-0.05%
2023/03/13	12.5	58.32	20	58.79	59.20	-7.5	4,886	-0.15%
2023/03/10	13.7	59.56	9	59.70	59.30	4.7	4,874	0.10%
2023/03/09	5.3	60.26	9	60.34	60.60	-3.8	4,859	-0.08%
2023/03/08	10.1	60.18	24	60.53	59.90	-13.9	4,857	-0.29%
2023/03/07	5.3	60.70	1	61.00	60.60	4.3	4,854	0.09%
2023/03/06	4	61.05	11.5	60.73	61.20	-7.5	4,827	-0.15%
2023/03/03	12.6	59.99	0	0.00	59.80	12.6	4,782	0.26%
2023/03/02	17.3	59.64	3	60.03	60.20	14.3	4,743	0.30%
2023/03/01	9.1	59.28	6.2	59.92	58.50	2.9	4,679	0.06%
2023/02/24	7.1	57.80	2	57.65	57.70	5.1	4,589	0.11%
2023/02/23	3	57.80	0	0.00	58.10	3	4,589	0.07%
2023/02/22	9.1	57.65	2	57.70	57.50	7.1	4,579	0.16%
2023/02/21	3	57.80	0	0.00	58.20	3	4,556	0.07%
2023/02/20	1.1	57.55	1	57.50	57.70	0.1	4,545	0.00%
2023/02/17	2.3	57.30	1	57.30	57.30	1.3	4,541	0.03%
2023/02/16	1.2	57.46	5	57.58	57.90	-3.8	4,533	-0.08%
2023/02/15	18.3	57.86	4	58.00	57.70	14.3	4,524	0.32%
2023/02/14	4	58.38	0.1	58.70	58.40	3.9	4,511	0.09%
2023/02/13	12	58.10	6	58.48	58.20	6	4,486	0.13%
2023/02/10	11.3	57.75	2	57.60	57.20	9.3	4,464	0.21%
2023/02/09	14.1	58.09	0	0.00	58.10	14.1	4,444	0.32%
2023/02/08	4	57.90	1	58.10	58.30	3	4,422	0.07%
2023/02/07	15	58.03	0	0.00	57.90	15	4,406	0.34%
2023/02/06	9	58.37	1	58.70	58.50	8	4,383	0.18%
2023/02/03	0	0.00	2	57.63	57.40	-2	4,344	-0.05%
2023/02/02	5.1	56.39	4	56.95	57.20	1.1	4,323	0.02%
2023/02/01	17	55.66	0	0.00	56.00	17	4,299	0.40%
2023/01/31	9	55.61	2.5	55.78	55.70	6.5	4,288	0.15%
2023/01/30	9	55.40	0	0.00	55.80	9	4,276	0.21%
2023/01/17	7	55.47	0	0.00	55.50	7	4,262	0.16%
2023/01/16	4.4	55.04	0	0.00	55.80	4.4	4,253	0.10%
2023/01/13	14	55.47	30	55.15	55.20	-16	4,243	-0.38%
2023/01/12	13.1	54.77	8	54.48	54.40	5.1	4,224	0.12%
2023/01/11	4.5	55.82	6	56.05	55.30	-1.5	4,195	-0.04%
2023/01/10	16.4	56.44	1	56.70	55.90	15.4	4,167	0.37%
2023/01/09	31	57.26	13	57.30	57.20	18	4,117	0.44%
2023/01/06	14	58.06	2	58.40	57.80	12	4,056	0.30%
2023/01/05	39	58.91	3	59.67	58.30	36	4,000	0.90%
2023/01/04	4	59.35	0	0.00	58.60	4	3,950	0.10%
2023/01/03	14	59.51	3	59.30	59.40	11	3,890	0.28%
2022/12/30	15	59.94	11	60.23	61.50	4	3,780	0.11%
2022/12/29	13	60.18	9	60.27	61.00	4	3,683	0.11%
2022/12/28	42	61.00	39	61.46	59.80	3	3,542	0.08%
2022/12/27	42	62.54	14	62.27	62.00	28	3,317	0.84%
2022/12/26	15	62.65	4.3	64.19	65.00	10.7	2,872	0.37%
2022/12/23	14	59.60	9	59.89	59.10	5	2,699	0.19%
2022/12/22	3.1	57.19	2.1	57.64	59.00	1	2,525	0.04%
2022/12/21	2	56.45	2	57.75	57.50	0	2,387	0.00%
2022/12/20	38.1	56.98	26	56.53	55.10	12.1	2,238	0.54%
2022/12/19	18	59.16	36	59.14	60.70	-18	2,063	-0.87%
2022/12/16	64.1	61.21	39	61.52	58.50	25.1	1,785	1.41%
2022/12/15	40	61.84	30	62.14	59.80	10	1,470	0.68%
2022/12/14	35.3	61.85	13	60.35	60.80	22.2	1,180	1.88%
2022/12/13	0	0.00	1	59.50	61.90	-1	775	-0.13%
2022/12/12	1	51.50	7	53.51	56.30	-6	594	-1.01%
2022/12/09	3.5	49.85	31.9	50.32	51.20	-28.4	458	-6.19%
2022/12/08	5.6	49.38	0	0.00	49.35	5.6	422	1.32%
2022/12/07	4.2	48.63	3.1	48.97	48.90	1.1	415	0.26%
2022/12/05	0.2	48.48	5	48.53	48.65	-4.8	399	-1.19%
2022/12/02	0	0.00	2	48.30	48.35	-2	399	-0.50%
2022/12/01	2	47.93	1	48.05	48.15	1	397	0.25%
2022/11/30	0.2	47.81	4	48.00	48.00	-3.8	393	-0.97%
2022/11/29	0	0.00	1	47.50	47.25	-1	386	-0.26%
2022/11/28	2	46.63	1	47.40	47.45	1	369	0.27%
2022/11/25	5	46.73	0	0.00	46.80	5	370	1.35%
2022/11/24	3	46.78	0	0.00	47.00	3	379	0.79%
2022/11/23	2	46.73	0	0.00	46.95	2	383	0.52%
2022/11/22	5	46.79	0	0.00	46.75	5	392	1.27%
2022/11/21	6.4	47.07	3	47.15	47.20	3.4	394	0.87%
2022/11/18	1	46.45	1	46.50	46.50	0	389	0.00%
2022/11/17	3	45.90	10	45.39	46.15	-7	391	-1.79%
2022/11/16	1	45.50	3	45.42	45.30	-2	394	-0.51%
2022/11/14	1	46.00	0	0.00	46.00	1	420	0.24%
2022/11/09	1	45.60	0	0.00	45.60	1	432	0.23%
2022/11/08	1	45.35	0	0.00	45.55	1	431	0.23%
2022/11/04	0.2	45.05	0.2	45.25	45.25	0	430	0.00%
2022/11/02	1	45.50	0	0.00	45.50	1	439	0.23%
2022/11/01	1	44.65	0	0.00	45.40	1	437	0.23%
2022/10/25	0	0.00	1	44.45	43.95	-1	471	-0.21%
2022/10/24	1	43.65	0	0.00	43.70	1	473	0.21%
2022/10/21	2	42.80	0	0.00	42.95	2	480	0.42%
2022/10/20	4	43.35	0	0.00	43.05	4	483	0.83%
2022/10/18	1	44.55	0	0.00	45.15	1	476	0.21%
2022/10/14	1	44.20	0	0.00	44.20	1	480	0.21%
2022/10/13	0.2	44.08	0	0.00	43.70	0.2	485	0.03%
2022/10/12	1	45.25	0	0.00	45.50	1	479	0.21%
2022/10/11	1.1	45.53	0	0.00	45.20	1.1	482	0.22%
2022/10/07	1.1	45.90	0	0.00	46.00	1.1	480	0.22%
2022/10/06	1	45.90	0	0.00	46.20	1	481	0.21%
2022/10/05	1	45.80	0	0.00	45.50	1	485	0.21%
2022/10/04	0	0.00	1	46.00	45.80	-1	510	-0.20%
2022/09/30	1	45.55	0	0.00	45.65	1	531	0.19%
2022/09/29	0	0.00	1.2	46.16	46.10	-1.2	541	-0.22%
2022/09/28	0.1	45.00	0	0.00	44.70	0.1	540	0.02%
2022/09/27	0	0.00	1	44.80	45.80	-1	540	-0.18%
2022/09/26	0	0.00	3	45.00	44.80	-3	547	-0.55%
2022/09/20	0.1	46.30	0	0.00	46.45	0.1	585	0.01%
2022/09/19	1.8	46.56	0	0.00	46.35	1.8	598	0.29%
2022/09/16	1.4	47.92	1	47.60	47.60	0.4	602	0.06%
2022/09/14	1.1	48.02	0	0.00	48.45	1.1	616	0.18%
2022/09/13	1	48.65	0	0.00	48.65	1	622	0.16%
2022/09/12	1	48.90	0	0.00	48.95	1	631	0.16%
2022/09/06	1.1	47.98	1	47.65	47.50	0.1	633	0.01%
2022/09/01	2.1	48.89	4	49.29	48.70	-1.9	632	-0.30%
2022/08/31	3	49.50	1	49.80	49.65	2	631	0.32%
2022/08/30	1	49.25	1	49.25	49.40	0	619	0.00%
2022/08/29	3	48.75	0.1	49.30	49.30	2.9	614	0.47%
2022/08/25	0.1	48.10	0	0.00	48.40	0.1	599	0.02%
2022/08/24	0	0.00	0.1	48.45	48.30	-0.1	598	-0.01%
2022/08/22	11	48.84	0	0.00	48.55	11	587	1.87%
2022/08/17	1	47.65	0	0.00	47.65	1	556	0.18%
2022/08/16	0	0.00	0.3	47.10	47.20	-0.3	549	-0.05%
2022/08/15	0	0.00	0.2	46.60	46.65	-0.2	541	-0.04%
2022/08/12	0	0.00	3	46.35	46.50	-3	539	-0.56%
2022/08/11	3	45.73	11	45.40	45.90	-8	539	-1.48%
2022/08/10	1	45.70	1	45.55	45.65	0	538	0.00%
2022/08/09	1	46.35	4	46.30	46.35	-3	536	-0.56%
2022/08/08	0.3	45.74	0	0.00	45.80	0.3	532	0.05%
2022/08/05	1	45.90	0	0.00	46.15	1	532	0.19%
2022/08/04	1	45.45	2	45.43	46.00	-1	536	-0.19%
2022/08/03	0.1	44.55	0	0.00	44.45	0.1	525	0.02%
2022/08/02	1	44.65	0	0.00	44.75	1	527	0.19%
2022/08/01	0	0.00	1	44.60	44.65	-1	538	-0.19%
2022/07/28	1	44.70	1	44.80	44.65	0	545	0.00%
2022/07/27	1	46.95	0	0.00	46.90	1	544	0.18%
2022/07/26	0	0.00	0.1	46.85	46.90	-0.1	544	-0.01%
2022/07/25	0.3	46.40	0	0.00	46.45	0.3	545	0.05%
2022/07/22	1	45.80	0	0.00	45.90	1	554	0.18%
2022/07/20	0	0.00	1	45.95	46.00	-1	608	-0.16%
2022/07/19	0	0.00	1	46.50	46.35	-1	730	-0.14%
2022/07/14	1	46.10	0	0.00	46.20	1	949	0.11%
2022/07/12	1	46.20	0	0.00	46.20	1	1,047	0.10%
2022/07/11	0	0.00	2	46.35	46.85	-2	1,021	-0.20%
2022/07/08	0	45.70	1	45.45	45.75	-1	1,005	-0.10%
2022/07/07	2	44.83	0	0.00	44.50	2	999	0.20%
2022/07/05	2	45.85	1	45.70	46.00	1	991	0.10%
2022/07/04	0	0.00	1	45.50	45.70	-1	991	-0.10%
2022/07/01	1	44.90	0	0.00	44.90	1	984	0.10%
2022/06/30	2	45.40	4	44.85	44.85	-2	974	-0.21%
2022/06/29	0	0.00	2	45.73	45.95	-2	964	-0.21%
2022/06/28	0	0.00	4	45.81	45.60	-4	952	-0.42%
2022/06/24	0	0.00	3	44.53	44.90	-3	923	-0.32%
2022/06/23	2	44.20	1	44.45	44.00	1	910	0.11%
2022/06/22	3	44.20	0.2	44.21	43.90	2.8	902	0.31%
2022/06/21	0	0.00	0.1	44.30	44.50	-0.1	895	-0.01%
2022/06/20	1	44.55	3	43.88	43.45	-2	886	-0.23%
2022/06/17	1.2	44.14	0.1	44.00	44.10	1.1	875	0.13%
2022/06/16	1	44.35	1.1	44.17	44.00	-0.1	873	-0.01%
2022/06/15	0	0.00	2	43.68	43.70	-2	870	-0.23%
2022/06/14	1	43.35	0	0.00	43.25	1	869	0.12%
2022/06/13	1	43.80	0.1	43.85	43.60	0.9	872	0.11%
2022/06/10	2	43.80	1.2	43.68	43.90	0.8	870	0.09%
2022/06/09	0	0.00	0	43.65	43.20	0	862	0.00%
2022/06/08	0	0.00	0.1	43.80	42.80	-0.1	860	-0.01%
2022/05/30	1	43.15	1.1	43.06	43.20	-0.1	887	-0.01%
2022/05/26	0.1	43.00	0	0.00	42.85	0.1	902	0.01%
2022/05/24	1	42.60	0	0.00	42.60	1	927	0.11%
2022/05/20	0.1	43.00	1	42.75	42.90	-0.9	937	-0.10%
2022/05/19	0	0.00	1	42.60	42.60	-1	942	-0.11%
2022/05/17	0	0.00	4	42.65	42.80	-4	943	-0.42%
2022/05/12	2.1	42.33	2	42.53	42.00	0.1	958	0.01%
2022/05/11	0.1	42.75	0	0.00	42.60	0.1	948	0.01%
2022/05/10	1.1	42.93	5	42.45	43.05	-3.9	942	-0.41%
2022/05/09	3.2	43.93	0	0.00	43.25	3.2	931	0.35%
2022/05/06	2	44.78	0	0.00	45.15	2	915	0.22%
2022/05/05	0	0.00	1	44.75	44.80	-1	913	-0.11%
2022/05/04	3	44.18	0	0.00	43.95	3	905	0.33%
2022/05/03	2	44.25	0	0.00	44.30	2	900	0.22%
2022/04/27	1	44.15	1	44.35	44.50	0	871	0.00%
2022/04/26	1	44.00	2	43.80	43.80	-1	840	-0.12%
2022/04/25	15	47.73	6	47.88	44.80	9	814	1.11%
2022/04/22	7	47.88	0	0.00	46.60	7	691	1.01%
2022/04/21	7	45.97	0	0.00	47.20	7	583	1.20%
2022/04/19	0	0.00	1	45.65	43.60	-1	478	-0.21%
2022/04/18	4	45.70	4	45.61	45.60	0	454	0.00%
2022/04/15	0	0.00	1	42.50	42.65	-1	380	-0.26%
2022/04/01	1	42.65	0	0.00	42.65	1	397	0.25%
2022/03/30	1	42.95	0	0.00	42.85	1	399	0.25%
2022/03/28	0	0.00	1	43.20	43.20	-1	405	-0.25%
2022/03/18	0	0.00	1	43.75	43.65	-1	484	-0.21%
2022/03/15	1	42.45	0	0.00	42.90	1	488	0.20%
2022/03/07	0	0.00	1	42.85	43.00	-1	489	-0.20%
2022/03/02	0	0.00	1	44.20	44.50	-1	472	-0.21%
2022/03/01	0	0.00	1.1	43.69	43.50	-1.1	458	-0.23%
2022/02/24	1	43.00	0	0.00	42.20	1	448	0.22%
2022/02/21	1	43.00	0	0.00	43.55	1	433	0.23%
2022/02/17	0.1	43.30	0	0.00	42.80	0.1	428	0.02%
2022/02/16	0	0.00	0.1	43.90	43.35	-0.1	423	-0.02%
2022/02/10	0.1	43.00	0	0.00	43.20	0.1	410	0.02%
2022/01/24	0	0.00	3	41.70	41.95	-3	427	-0.70%
2022/01/11	0	0.00	1	43.60	43.40	-1	395	-0.25%
2022/01/05	0	0.00	4	42.94	43.00	-4	377	-1.06%
2022/01/04	0	0.00	5	42.70	43.05	-5	373	-1.34%
2021/12/30	1	42.85	0	0.00	43.10	1	364	0.27%
2021/12/29	2	43.48	0	0.00	43.20	2	361	0.55%
2021/12/28	0	0.00	6	42.63	43.15	-6	356	-1.68%
2021/12/27	0	0.00	1	42.35	42.30	-1	342	-0.29%
2021/12/24	1	41.70	1	41.75	41.85	0	343	0.00%
2021/12/23	3	42.05	5	41.95	41.95	-2	339	-0.59%
2021/12/21	1	42.60	0	0.00	42.85	1	332	0.30%
2021/12/20	0	0.00	2	42.15	42.90	-2	326	-0.61%
2021/12/17	0	0.00	4	42.35	42.25	-4	316	-1.26%
2021/12/16	3	41.92	5	42.03	41.95	-2	306	-0.65%
2021/12/14	0	0.00	3	41.00	42.70	-3	267	-1.12%
2021/12/13	0	0.00	2	41.23	41.20	-2	256	-0.78%
2021/12/09	0	0.00	5	40.56	40.60	-5	243	-2.06%
2021/12/01	0	0.00	1	39.75	39.80	-1	219	-0.45%
2021/11/15	1	39.35	0	0.00	39.35	1	205	0.49%
2021/11/05	0	0.00	1	39.30	39.35	-1	211	-0.47%
2021/11/03	2	39.00	0	0.00	38.95	2	200	1.00%
2021/11/01	1	38.55	0	0.00	38.55	1	196	0.51%
2021/10/29	0	38.55	0	0.00	38.55	0	203	0.02%
2021/10/25	0	0.00	1	38.20	38.25	-1	211	-0.47%
2021/10/13	0	0.00	1	37.45	37.40	-1	244	-0.41%
2021/09/27	0	0.00	10	38.18	38.35	-10	308	-3.24%
2021/09/24	0	0.00	10	38.25	38.15	-10	317	-3.15%
2021/09/10	0	0.00	5	37.75	37.85	-5	345	-1.45%
2021/09/08	0	0.00	1	37.85	37.45	-1	359	-0.28%
2021/09/07	0	0.00	25	37.90	37.90	-25	362	-6.90%
2021/09/06	0	0.00	1	38.10	38.00	-1	369	-0.27%
2021/09/03	11	38.03	0.3	38.20	38.10	10.8	379	2.84%
2021/09/01	10	38.10	0	0.00	38.25	10	410	2.43%
2021/08/30	0	0.00	0.3	38.30	38.30	-0.3	410	-0.06%
2021/08/26	0	0.00	2	37.45	37.55	-2	418	-0.48%
2021/08/13	0.5	37.70	0	0.00	37.50	0.5	464	0.11%
2021/08/10	0	0.00	1	38.35	38.30	-1	585	-0.17%
2021/08/05	0	0.00	1	39.15	38.85	-1	665	-0.15%
2021/08/04	5	39.10	0	0.00	39.10	5	696	0.72%
2021/08/03	1	38.15	0	0.00	38.15	1	702	0.14%
2021/08/02	1	38.05	0	0.00	38.10	1	720	0.14%
2021/07/29	1	38.60	0	0.00	38.35	1	732	0.14%
2021/07/27	0	0.00	1	40.10	40.05	-1	762	-0.13%
2021/07/26	0	0.00	5	40.15	40.10	-5	774	-0.65%
2021/07/23	0	0.00	1	40.15	40.25	-1	776	-0.13%
2021/07/21	1	40.30	0	0.00	40.00	1	784	0.13%
2021/07/20	1	40.40	12	40.44	40.40	-11	783	-1.40%
2021/07/19	8	40.20	0	0.00	40.30	8	783	1.02%
2021/07/16	0	0.00	0.1	40.10	40.10	-0.1	797	-0.02%
2021/07/15	4	39.85	3	39.80	39.85	1	802	0.12%
2021/07/13	0	0.00	2	39.80	39.60	-2	816	-0.24%
2021/07/12	0	0.00	10	39.41	39.55	-10	813	-1.23%
2021/07/09	10	40.20	8	40.30	40.30	2	800	0.25%
2021/07/07	1	40.30	0	0.00	40.40	1	824	0.12%
2021/07/01	5	40.65	0	0.00	40.40	5	826	0.61%
2021/06/28	5	40.13	0	0.00	40.40	5	824	0.61%
2021/06/23	0	0.00	13	39.08	39.25	-13	817	-1.59%
2021/06/22	0	0.00	10	39.30	39.20	-10	820	-1.22%
2021/06/15	2	39.20	0	0.00	39.50	2	850	0.24%
2021/06/11	7	39.41	1	39.30	39.30	6	864	0.69%
2021/06/10	1	40.00	2	39.30	39.05	-1	857	-0.12%
2021/06/08	1	38.70	0.2	38.85	38.70	0.8	829	0.10%
2021/06/04	2	38.95	0	0.00	38.75	2	829	0.24%
2021/06/03	3	38.90	2	38.75	38.90	1	825	0.12%
2021/06/02	0	0.00	3	38.53	38.80	-3	819	-0.37%
2021/05/31	1	38.35	2	38.30	38.45	-1	810	-0.12%
2021/05/28	1	38.35	0	0.00	38.55	1	810	0.12%
2021/05/26	0.6	38.35	0	0.00	38.25	0.6	809	0.07%
2021/05/25	9	38.14	6	38.15	38.20	3	807	0.37%
2021/05/21	0	0.00	15	38.80	38.80	-15	796	-1.88%
2021/05/20	29	38.35	8	38.73	38.70	21	784	2.68%
2021/05/19	3	39.85	0	0.00	39.95	3	702	0.43%
2021/05/17	2	38.68	24	38.69	38.60	-22	659	-3.34%
2021/05/14	18	39.55	0	0.00	39.40	18	625	2.88%
2021/05/12	14	40.21	13	40.80	38.90	1	575	0.17%
2021/05/06	13	39.92	12	40.43	39.90	1	508	0.20%
2021/05/05	0	0.00	1	40.20	40.25	-1	497	-0.20%
2021/04/22	10	39.40	10	40.00	39.40	0	432	0.00%
2021/04/21	10	40.63	0	0.00	40.30	10	417	2.39%
2021/04/12	10	39.00	0	0.00	39.20	10	398	2.51%
2021/04/08	0	38.95	2	39.00	38.95	-2	391	-0.51%
2021/04/07	5	38.55	0	0.00	38.95	5	388	1.29%
2021/03/31	5	38.94	5	38.95	38.95	0	383	0.00%
2021/03/25	2	38.80	0	0.00	38.75	2	389	0.51%
2021/03/24	11	39.01	3	38.95	39.10	8	384	2.08%
2021/03/23	2	38.65	1	38.60	38.65	1	375	0.27%
2021/03/19	0	0.00	11	38.49	38.80	-11	364	-3.02%
2021/03/18	3	38.22	0	0.00	38.35	3	358	0.84%
2021/03/17	0	0.00	1	38.05	37.95	-1	354	-0.28%
2021/03/15	0	0.00	1	36.85	37.05	-1	338	-0.30%
2021/03/12	1	37.05	0	0.00	37.10	1	339	0.29%
2021/03/08	2	36.85	0	0.00	36.80	2	346	0.58%
2021/03/05	0	0.00	10	36.57	36.60	-10	349	-2.86%
2021/03/02	0	0.00	10	36.80	36.75	-10	372	-2.69%
2021/02/22	0	0.00	3	36.97	36.95	-3	375	-0.80%
2021/02/18	7	36.23	0	0.00	36.50	7	372	1.88%
2021/02/05	1	35.65	0	0.00	35.60	1	372	0.27%
2021/01/27	2	35.85	3	36.00	35.85	-1	393	-0.25%
2021/01/20	1	35.95	2	36.05	35.85	-1	400	-0.25%
2021/01/15	1	36.90	0	0.00	36.50	1	405	0.25%
2021/01/11	10	37.35	0	0.00	37.25	10	402	2.49%
2021/01/06	1	37.10	0	0.00	36.90	1	378	0.26%
2020/12/29	0	0.00	1	37.20	37.15	-1	372	-0.27%
2020/12/28	2	37.20	0	0.00	37.30	2	378	0.53%
2020/12/22	2	37.90	2	38.00	37.85	0	420	0.00%
2020/12/17	1	37.65	0	0.00	37.30	1	431	0.23%
2020/12/10	1	37.80	0	0.00	37.45	1	432	0.23%
2020/12/07	0	0.00	3	38.55	38.70	-3	427	-0.70%
2020/11/26	5	38.60	0	0.00	38.60	5	433	1.15%
2020/11/23	5	37.95	0	0.00	38.00	5	429	1.16%
2020/11/16	2	37.90	0	0.00	38.00	2	465	0.43%
2020/10/28	1	37.20	0	0.00	37.05	1	555	0.18%
2020/10/27	2	37.55	0	0.00	37.45	2	557	0.36%
2020/10/22	5	37.35	0	0.00	39.00	5	614	0.81%
2020/10/19	0	0.00	2	37.35	37.45	-2	645	-0.31%
2020/10/15	1	37.75	0	0.00	37.55	1	674	0.15%
2020/10/12	5	38.10	0	0.00	38.15	5	767	0.65%
2020/10/07	3	38.75	2	38.85	39.00	1	817	0.12%
2020/10/06	7	39.24	0	0.00	38.80	7	846	0.83%
2020/10/05	10	38.78	2	38.85	39.10	8	934	0.86%
2020/09/30	5	37.80	0	0.00	38.30	5	1,053	0.47%
2020/09/29	5	37.90	0	0.00	37.70	5	1,123	0.44%
2020/09/25	4	39.24	1	38.40	37.85	3	1,168	0.26%
2020/09/10	0	0.00	3	38.80	38.85	-3	2,309	-0.13%
2020/09/07	1	38.90	0	0.00	38.90	1	2,613	0.04%
2020/08/28	0	0.00	1	40.35	39.85	-1	2,763	-0.04%
2020/08/20	3	39.00	6	38.73	38.80	-3	2,829	-0.11%
2020/08/18	0	0.00	1	42.70	42.15	-1	2,869	-0.03%
2020/08/17	0	0.00	2	41.95	41.95	-2	2,917	-0.07%
2020/08/14	0	0.00	2	42.13	42.05	-2	2,952	-0.07%
2020/08/13	1	41.85	4	41.70	41.65	-3	2,963	-0.10%
2020/08/11	4	41.94	0	0.00	41.80	4	3,057	0.13%
2020/08/10	1	42.95	1	43.55	43.05	0	3,086	0.00%
2020/08/07	1	43.25	0	0.00	43.25	1	3,156	0.03%
2020/08/04	1	42.50	10	42.66	42.60	-9	3,266	-0.28%
2020/08/03	5	42.22	3	42.35	42.30	2	3,330	0.06%
2020/07/31	2	41.55	0	0.00	41.65	2	3,404	0.06%
2020/07/30	1	42.75	0	0.00	41.55	1	3,699	0.03%
2020/07/29	0	0.00	5	42.35	42.85	-5	3,858	-0.13%
2020/07/28	0	0.00	15	42.00	41.75	-15	4,052	-0.37%
2020/07/23	1	45.80	0	0.00	45.45	1	4,172	0.02%
2020/07/22	1	45.90	1	46.00	46.10	0	4,186	0.00%
2020/07/17	0	0.00	1	42.75	43.60	-1	4,217	-0.02%
2020/07/16	0	0.00	2	45.43	45.40	-2	4,203	-0.05%
2020/07/15	0	0.00	1	45.80	45.10	-1	4,216	-0.02%
2020/07/14	0	0.00	1	46.00	46.00	-1	4,239	-0.02%
2020/07/13	0	0.00	2	47.35	46.90	-2	4,272	-0.05%
2020/07/10	1	48.00	7	48.35	47.20	-6	4,318	-0.14%
2020/07/09	3	48.72	4	48.91	48.70	-1	4,381	-0.02%
2020/07/08	17	47.06	0	0.00	47.30	17	4,359	0.39%
2020/07/06	18	45.89	6	45.73	45.75	12	4,365	0.27%
2020/07/03	2	45.10	0	0.00	45.40	2	4,350	0.05%
2020/07/02	2	45.85	0	0.00	45.85	2	4,360	0.05%
2020/07/01	2	45.40	1	45.00	45.55	1	4,374	0.02%
2020/06/30	0	0.00	1	44.85	44.75	-1	4,394	-0.02%
2020/06/29	2	45.30	3	45.67	45.10	-1	4,395	-0.02%
2020/06/23	7	45.86	32	45.85	45.40	-25	4,536	-0.55%
2020/06/22	2	46.90	5	46.98	45.70	-3	4,500	-0.07%
2020/06/19	9	48.75	12	48.49	47.30	-3	4,424	-0.07%
2020/06/18	35	49.55	36	49.48	50.20	-1	4,241	-0.02%
2020/06/17	22	46.63	10	46.80	47.50	12	3,829	0.31%
2020/06/16	17	45.34	16	44.18	43.95	1	3,552	0.03%
2020/06/15	11	44.05	7	44.30	44.90	4	3,451	0.12%
2020/06/12	0	0.00	1	40.80	41.10	-1	3,270	-0.03%
2020/06/11	2	41.03	3	40.72	40.20	-1	3,249	-0.03%
2020/06/10	1	41.60	1	42.15	41.80	0	3,213	0.00%
2020/06/09	12	41.47	5	40.76	40.95	7	3,183	0.22%
2020/06/08	15	41.40	0	0.00	40.95	15	3,178	0.47%
2020/06/05	0	0.00	6	40.95	40.90	-6	3,158	-0.19%
2020/05/28	1	38.75	0	0.00	38.75	1	3,169	0.03%
2020/05/27	5	39.25	4	39.50	39.20	1	3,153	0.03%
2020/05/25	2	40.70	0	0.00	40.70	2	3,086	0.06%
2020/05/22	0	0.00	1	41.45	40.40	-1	3,055	-0.03%
2020/05/21	1	40.15	0	0.00	40.40	1	3,006	0.03%
2020/05/20	1	40.00	0	0.00	39.85	1	2,976	0.03%
2020/05/19	1	39.95	1	39.85	40.00	0	2,958	0.00%
2020/05/18	1	40.70	5	41.03	41.00	-4	2,910	-0.14%
2020/05/15	0	0.00	1	39.45	38.75	-1	2,849	-0.04%
2020/05/14	7	40.04	6	40.21	39.70	1	2,807	0.04%
2020/05/13	7	40.18	8	39.73	39.85	-1	2,728	-0.04%
2020/05/12	5	40.66	5	40.51	40.70	0	2,674	0.00%
2020/05/11	12	40.36	15	39.74	40.20	-3	2,644	-0.11%
2020/05/08	5	41.81	4	41.30	40.10	1	2,586	0.04%
2020/05/07	3	44.47	3	44.00	44.00	0	2,506	0.00%
2020/05/06	16	44.27	17	43.33	43.30	-1	2,424	-0.04%
2020/05/05	7	42.75	4	42.85	41.85	3	2,126	0.14%
2020/05/04	4	41.85	5	42.34	42.40	-1	1,950	-0.05%
2020/04/30	1	38.40	3	38.47	38.95	-2	1,748	-0.11%
2020/04/29	0	0.00	2	37.28	37.05	-2	1,619	-0.12%
2020/04/27	0	0.00	1	37.25	37.10	-1	1,707	-0.06%
2020/04/24	1	36.95	1	37.05	37.00	0	1,682	0.00%
2020/04/23	2	36.55	4	36.59	37.25	-2	1,626	-0.12%
2020/04/22	2	35.55	0	0.00	35.80	2	1,590	0.13%
2020/04/21	3	35.97	2	36.45	35.45	1	1,578	0.06%
2020/04/20	0	0.00	2	36.50	36.35	-2	1,544	-0.13%
2020/04/17	5	36.43	2	37.20	36.20	3	1,513	0.20%
2020/04/16	0	0.00	9	37.67	37.10	-9	1,467	-0.61%
2020/04/15	14	37.25	7	37.38	37.30	7	1,400	0.50%
2020/04/14	11	37.60	7	37.82	38.10	4	1,324	0.30%
2020/04/13	4	36.58	1	36.50	36.45	3	1,168	0.26%
2020/04/10	0	0.00	3	35.73	35.30	-3	1,061	-0.28%
2020/04/09	0	0.00	1	34.70	34.35	-1	983	-0.10%
2020/04/08	0	0.00	3	33.90	34.20	-3	964	-0.31%
2020/04/07	0	0.00	5	34.55	34.10	-5	950	-0.53%
2020/04/06	11	35.38	0	0.00	34.95	11	922	1.19%
2020/04/01	2	35.15	2	35.30	34.75	0	865	0.00%
2020/03/31	0	0.00	1	34.20	34.20	-1	822	-0.12%
2020/03/30	1	35.00	2	34.38	34.70	-1	797	-0.13%
2020/03/27	6	35.88	14	35.81	36.10	-8	718	-1.11%
2020/03/26	0	0.00	1	31.80	32.85	-1	541	-0.18%
2020/03/25	0	0.00	1	30.70	30.80	-1	529	-0.19%
2020/03/23	4	30.45	0	0.00	30.50	4	520	0.77%
2020/03/19	0	0.00	1	28.35	27.85	-1	510	-0.20%
2020/03/16	1	31.10	0	0.00	30.90	1	498	0.20%
2020/03/11	0	0.00	1	34.60	34.50	-1	467	-0.21%
2020/03/10	0	0.00	3	34.33	34.15	-3	461	-0.65%
2020/03/09	5	35.95	0	0.00	34.60	5	449	1.11%
2020/03/06	1	35.40	3	35.40	35.80	-2	406	-0.49%
2020/03/04	0	0.00	1	34.15	34.20	-1	383	-0.26%
2020/02/27	0	0.00	4	33.65	33.65	-4	418	-0.96%
2020/02/21	6	34.03	3	34.13	34.10	3	620	0.48%
2020/02/13	1	33.55	1	33.60	33.60	0	607	0.00%
2020/02/07	0	0.00	1	33.95	34.20	-1	596	-0.17%
2020/02/06	1	34.00	0	0.00	34.05	1	592	0.17%
2020/02/05	0	0.00	3	33.97	34.20	-3	592	-0.51%
2020/02/04	0	0.00	1	34.00	33.80	-1	585	-0.17%
2020/02/03	0	0.00	1	34.20	34.10	-1	573	-0.17%
2020/01/31	5	35.31	0	0.00	34.95	5	566	0.88%
2020/01/30	9	36.06	5	36.61	37.10	4	529	0.76%
2020/01/20	2	33.73	0	0.00	33.75	2	438	0.46%
2020/01/10	0	0.00	5	33.25	33.25	-5	430	-1.16%
2020/01/09	0	0.00	2	33.25	33.20	-2	430	-0.46%
2020/01/08	0	0.00	2	33.30	33.10	-2	430	-0.46%
2020/01/03	1	33.60	0	0.00	33.75	1	430	0.23%
2020/01/02	2	34.20	1	34.00	33.95	1	428	0.23%
2019/12/31	1	33.40	0	0.00	33.70	1	423	0.24%
2019/12/24	0	0.00	1	33.60	33.55	-1	419	-0.24%
2019/12/20	1	33.95	0	0.00	33.80	1	417	0.24%
2019/12/19	0	0.00	1	33.75	33.70	-1	417	-0.24%
2019/12/18	1	33.75	0	0.00	33.75	1	419	0.24%
2019/12/17	1	33.60	0	0.00	33.60	1	420	0.24%
2019/12/12	0	0.00	2	33.45	33.45	-2	417	-0.48%
2019/12/09	0	0.00	5	33.73	33.80	-5	403	-1.24%
2019/12/06	1	33.85	1	34.00	33.70	0	401	0.00%
2019/12/02	4	33.60	2	34.13	33.80	2	391	0.51%
2019/11/29	1	34.70	2	34.83	34.40	-1	381	-0.26%
2019/11/28	0	0.00	2	35.45	35.25	-2	371	-0.54%
2019/11/26	8	35.14	1	34.65	34.75	7	343	2.04%
2019/11/25	25	36.64	25	35.83	35.15	0	324	0.00%
2019/11/22	0	0.00	26	35.49	35.75	-26	226	-11.50%
2019/11/11	1	32.60	0	0.00	32.40	1	104	0.96%
2019/10/21	0	0.00	7	32.70	32.70	-7	126	-5.54%
2019/10/17	7	32.80	0	0.00	32.95	7	130	5.38%
2019/10/16	0	0.00	1	32.85	32.90	-1	131	-0.76%
2019/10/15	0	0.00	8	32.80	32.85	-8	132	-6.04%
2019/10/07	0	0.00	2	32.10	32.10	-2	137	-1.46%
2019/10/04	0	0.00	6	32.00	32.00	-6	144	-4.16%
2019/09/27	2	32.30	0	0.00	32.15	2	151	1.32%
2019/09/26	2	32.50	0	0.00	32.45	2	151	1.32%
2019/09/25	4	32.55	4	33.00	32.60	0	153	0.00%
2019/09/23	6	32.85	4	33.65	32.65	2	156	1.28%
2019/09/20	0	0.00	4	32.75	32.50	-4	153	-2.60%
2019/08/28	15	31.87	0	0.00	31.85	15	159	9.43%
2019/08/26	6	31.85	0	0.00	31.85	6	159	3.76%
2019/08/22	0	0.00	1	31.60	31.60	-1	160	-0.62%
2019/08/19	0	0.00	4	31.58	31.60	-4	159	-2.51%
2019/08/15	0	0.00	2	31.15	31.15	-2	158	-1.26%
2019/08/01	0	0.00	2	32.20	31.95	-2	158	-1.26%
2019/07/31	8	33.47	0	0.00	33.60	8	149	5.34%
2019/07/30	3	33.70	0	0.00	33.55	3	148	2.03%
2019/07/24	2	33.63	0	0.00	33.65	2	135	1.48%
2019/07/23	3	33.73	16	33.70	33.75	-13	134	-9.69%
2019/07/22	1	33.85	0	0.00	33.90	1	132	0.75%
2019/07/19	3	33.87	0	0.00	33.85	3	131	2.27%
2019/07/16	2	33.95	2	34.15	33.95	0	137	0.00%
2019/07/15	6	33.90	6	33.95	34.05	0	138	0.00%
2019/07/09	0	0.00	7	34.03	34.35	-7	127	-5.49%
2019/07/04	1	33.55	0	0.00	33.60	1	133	0.75%
2019/07/03	2	33.40	0	0.00	33.45	2	133	1.50%
2019/06/13	0	0.00	2	32.80	32.80	-2	136	-1.47%
2019/06/03	8	32.85	0	0.00	32.85	8	191	4.18%
2019/05/09	1	33.20	0	0.00	33.05	1	213	0.47%
2019/05/07	0	0.00	3	33.40	33.30	-3	211	-1.42%
2019/05/06	0	0.00	1	33.35	33.05	-1	208	-0.48%
2019/04/22	1	33.00	0	0.00	33.10	1	196	0.51%
2019/04/12	0	0.00	1	33.15	33.10	-1	191	-0.52%
2019/04/10	5	33.59	0	0.00	33.55	5	195	2.56%
2019/04/09	0	0.00	4	33.90	33.90	-4	183	-2.18%
2019/03/14	2	33.08	0	0.00	32.90	2	172	1.16%
2019/03/13	1	33.20	3	33.27	33.20	-2	169	-1.18%
2019/03/11	1	33.55	0	0.00	33.35	1	171	0.58%
2019/03/08	1	34.35	10	34.25	34.25	-9	169	-5.31%
2019/03/07	2	32.93	2	32.83	33.65	0	135	0.00%
2019/02/26	5	32.95	0	0.00	32.90	5	129	3.86%
2019/02/22	4	32.60	0	0.00	33.00	4	126	3.16%
2019/02/21	1	32.60	0	0.00	32.60	1	118	0.84%
2019/02/20	2	32.75	0	0.00	32.70	2	117	1.70%
2019/02/18	0	0.00	1	32.75	32.70	-1	112	-0.89%
2019/02/11	1	31.60	0	0.00	31.70	1	104	0.95%
2018/12/17	2	31.15	0	0.00	31.05	2	150	1.33%
2018/12/14	0	0.00	8	31.35	31.35	-8	154	-5.17%
2018/12/13	2	31.15	2	31.35	30.90	0	158	0.00%
2018/12/12	2	31.10	0	0.00	31.10	2	164	1.22%
2018/12/07	10	30.95	0	0.00	31.15	10	235	4.24%
2018/12/03	0	0.00	1	31.05	31.15	-1	238	-0.42%
2018/11/26	0	0.00	25	30.00	30.05	-25	230	-10.85%
2018/11/23	0	0.00	1	30.00	30.00	-1	230	-0.43%
2018/11/13	2	29.70	0	0.00	30.00	2	231	0.87%
2018/11/02	14	29.45	0	0.00	29.50	14	253	5.51%
2018/10/29	1	29.20	0	0.00	29.30	1	276	0.36%
2018/10/23	1	30.00	0	0.00	30.15	1	285	0.35%
2018/10/22	2	30.35	0	0.00	30.50	2	284	0.70%
2018/10/19	2	30.45	0	0.00	30.50	2	285	0.70%
2018/10/18	4	30.90	0	0.00	30.80	4	283	1.41%
2018/10/17	16	30.90	0	0.00	30.85	16	285	5.60%
2018/10/12	0	0.00	4	30.90	31.00	-4	289	-1.38%
2018/10/11	4	30.74	0	0.00	30.90	4	286	1.39%
2018/10/08	2	31.80	0	0.00	31.80	2	292	0.68%
2018/10/05	1	31.90	2	32.35	31.85	-1	323	-0.31%
2018/09/25	2	32.55	1	32.50	32.50	1	397	0.25%
2018/09/18	3	32.55	0	0.00	32.60	3	389	0.77%
2018/09/17	2	32.70	0	0.00	32.25	2	387	0.52%
2018/09/14	1	34.20	0	0.00	33.15	1	383	0.26%
2018/09/12	0	0.00	2	31.35	31.35	-2	322	-0.62%
2018/09/10	1	31.40	0	0.00	31.25	1	324	0.31%
2018/08/28	1	31.85	2	32.00	31.85	-1	346	-0.29%
2018/08/13	1	32.50	0	0.00	31.75	1	424	0.24%
2018/08/10	2	32.75	0	0.00	32.75	2	417	0.48%
2018/08/03	3	32.50	0	0.00	32.95	3	504	0.59%
2018/08/01	6	34.40	1	34.50	34.60	5	495	1.01%
2018/07/16	1	34.40	0	0.00	34.85	1	1,041	0.10%
2018/07/12	2	33.60	2	33.90	34.05	0	1,002	0.00%
2018/06/29	0	0.00	1	33.95	33.90	-1	953	-0.10%
2018/06/04	1	35.10	1	34.90	35.05	0	984	0.00%
2018/05/29	0	0.00	1	34.25	34.25	-1	967	-0.10%
2018/05/25	1	35.05	0	0.00	34.85	1	957	0.10%
2018/05/24	0	0.00	1	35.50	35.45	-1	947	-0.11%
2018/05/21	0	0.00	20	35.00	35.00	-20	926	-2.16%
2018/05/17	4	35.26	0	0.00	35.05	4	937	0.43%
2018/05/16	1	35.95	1	35.70	35.80	0	931	0.00%
2018/05/15	0	0.00	3	35.40	35.90	-3	880	-0.34%
2018/05/14	0	0.00	1.2	34.22	34.25	-1.2	868	-0.13%
2018/05/11	1.2	34.26	0	0.00	34.20	1.2	864	0.13%
2018/05/09	0	0.00	2.1	34.45	34.50	-2.1	849	-0.25%
2018/05/08	1	34.25	0	0.00	34.25	1	844	0.12%
2018/05/07	0.1	34.60	2	34.85	34.60	-1.9	839	-0.22%
2018/05/04	4	34.78	0	0.00	34.50	4	839	0.48%
2018/05/03	0	0.00	2	36.10	35.55	-2	817	-0.24%
2018/05/02	9	37.36	3	36.95	37.25	6	789	0.76%
2018/04/27	2	36.80	0	0.00	36.90	2	723	0.28%
2018/04/26	8	36.21	9	36.55	36.50	-1	673	-0.15%
2018/04/25	2	34.35	1	34.85	34.90	1	522	0.19%
2018/04/24	0	0.00	3	35.30	34.70	-3	509	-0.59%
2018/04/23	31	35.66	14	36.63	37.00	17	457	3.72%
2018/04/20	0	0.00	1.1	33.73	33.90	-1.1	324	-0.34%
2018/04/19	0.1	33.50	0	0.00	33.40	0.1	310	0.04%
2018/04/18	1	33.10	0	0.00	33.30	1	309	0.32%
2018/04/17	0	0.00	1	34.35	33.30	-1	308	-0.32%
2018/04/10	0	0.00	3	34.50	34.50	-3	329	-0.91%
2018/04/09	0	0.00	1	34.85	35.10	-1	325	-0.31%
2018/04/03	1	34.50	0	0.00	34.60	1	319	0.31%
2018/04/02	1	34.55	1	34.85	34.75	0	319	0.00%
2018/03/31	0	0.00	0.1	34.95	34.60	-0.1	317	-0.02%
2018/03/30	4.1	35.00	0	0.00	34.80	4.1	318	1.27%
2018/03/29	0	0.00	1	35.10	35.05	-1	324	-0.31%
2018/03/28	0	0.00	1	34.50	34.50	-1	323	-0.31%
2018/03/26	0	0.00	0.2	34.50	34.55	-0.2	330	-0.05%
2018/03/23	0.2	33.50	0	0.00	33.50	0.2	329	0.05%
2018/03/20	1	33.80	0	0.00	33.95	1	336	0.30%
2018/03/16	0	0.00	0.2	33.50	33.45	-0.2	355	-0.05%
2018/03/12	0.2	33.20	0	0.00	33.40	0.2	428	0.04%
2018/03/06	0	0.00	2	32.60	32.65	-2	572	-0.35%
2018/03/05	2	32.40	3.2	32.78	32.40	-1.2	628	-0.19%
2018/03/01	1.2	32.82	0	0.00	32.90	1.2	672	0.18%
2018/02/27	1	32.95	0	0.00	32.70	1	690	0.14%
2018/02/26	0	0.00	1	33.00	33.05	-1	717	-0.14%
2018/02/23	1	32.80	1	33.00	32.90	0	735	0.00%
2018/02/22	0	0.00	1	32.80	32.70	-1	774	-0.13%
2018/02/21	3	32.50	2.4	32.43	32.60	0.6	844	0.08%
2018/02/12	2.2	31.98	1	32.15	32.10	1.2	923	0.13%
2018/02/09	1.2	32.74	0	0.00	32.75	1.2	921	0.13%
2018/02/08	0	0.00	1	33.00	33.25	-1	933	-0.11%
2018/02/07	0	0.00	5.2	33.52	33.25	-5.2	953	-0.54%
2018/02/06	7	33.34	5	33.11	33.20	2	962	0.21%
2018/02/05	1	34.10	1	34.30	34.35	0	978	0.00%
2018/02/02	0	0.00	4	34.80	34.80	-4	994	-0.40%
2018/02/01	2	35.05	0	0.00	34.95	2	994	0.20%
2018/01/31	2	34.98	0	0.00	35.20	2	993	0.20%
2018/01/30	2.1	35.28	1	35.35	35.35	1.1	992	0.11%
2018/01/29	1	35.50	0	0.00	35.60	1	990	0.10%
2018/01/26	0	0.00	8	35.46	35.65	-8	985	-0.81%
2018/01/25	0	0.00	1	34.85	34.70	-1	974	-0.10%
2018/01/23	0	0.00	2	34.88	34.70	-2	974	-0.21%
2018/01/22	4	34.44	1	34.80	34.70	3	974	0.31%
2018/01/19	1	34.90	0	0.00	34.80	1	970	0.10%
2018/01/18	0	34.80	0	0.00	34.80	0	969	0.00%
2018/01/17	1.1	34.81	0	0.00	34.90	1.1	967	0.11%
2018/01/16	2	35.20	5	35.22	35.10	-3	965	-0.31%
2018/01/15	3	34.67	1	35.00	34.80	2	962	0.21%
2018/01/10	7	34.49	0	0.00	34.10	7	963	0.73%
2018/01/09	1	35.95	0	0.00	35.85	1	946	0.11%
2018/01/08	0	0.00	1	36.15	36.25	-1	942	-0.11%
2018/01/03	1	35.85	0	0.00	35.80	1	933	0.11%