大聯大 (3702)-臺銀-臺中券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	4.1	70.94	0	0.00	70.60	4.1	5,763	0.07%
2024/11/21	2	73.15	0	0.00	72.50	2	5,655	0.04%
2024/11/20	4	74.73	0	0.00	74.40	4	5,570	0.07%
2024/11/19	1	75.40	1	76.30	75.40	0	5,505	0.00%
2024/11/18	3	76.37	17	77.29	75.70	-14	5,396	-0.26%
2024/11/15	8	76.25	12	77.14	75.40	-4	5,311	-0.08%
2024/11/14	6.1	75.07	0	0.00	75.90	6.1	5,293	0.11%
2024/11/13	0	0.00	12	77.23	76.30	-12	5,237	-0.23%
2024/11/12	1	74.00	0.3	74.80	75.00	0.7	5,180	0.01%
2024/11/11	3.2	75.23	0.2	75.41	75.60	3	5,114	0.06%
2024/11/08	2.1	76.72	1	77.10	76.60	1.1	5,074	0.02%
2024/11/07	4.1	74.76	3	77.07	77.10	1.1	5,130	0.02%
2024/11/06	0	0.00	1	73.80	73.50	-1	5,125	-0.02%
2024/11/05	3.1	72.86	0	0.00	72.90	3.1	5,154	0.06%
2024/11/04	13.1	73.56	0	0.00	73.20	13.1	5,214	0.25%
2024/11/01	1	75.00	0	0.00	76.10	1	5,293	0.02%
2024/10/30	2.1	74.48	0	0.00	74.20	2.1	5,273	0.04%
2024/10/28	1	76.70	0	0.00	77.00	1	5,288	0.02%
2024/10/25	2	77.00	0	0.00	77.40	2	5,363	0.04%
2024/10/24	5	76.84	0	0.00	76.70	5	5,416	0.09%
2024/10/23	7.1	77.31	1	77.20	77.00	6.1	5,508	0.11%
2024/10/22	1	78.70	2.1	79.16	78.30	-1.1	5,574	-0.02%
2024/10/21	3	77.87	0	0.00	77.50	3	5,707	0.05%
2024/10/18	1	80.20	2	78.60	78.00	-1	5,797	-0.02%
2024/10/17	1	77.50	1	78.70	77.50	0	5,876	0.00%
2024/10/16	1.1	77.65	1	78.40	77.20	0.1	5,962	0.00%
2024/10/15	0	0.00	2	77.90	78.10	-2	5,951	-0.03%
2024/10/14	1.2	76.77	0	0.00	76.80	1.2	6,101	0.02%
2024/10/11	0.1	76.00	0	0.00	76.20	0.1	6,180	0.00%
2024/10/08	2	74.55	1	75.10	74.50	1	6,266	0.02%
2024/10/07	0	0.00	2	75.00	75.20	-2	6,292	-0.03%
2024/10/04	2	73.85	1	74.60	74.60	1	6,280	0.02%
2024/10/01	1	74.60	0	0.00	73.60	1	6,239	0.02%
2024/09/30	1	75.64	0	0.00	75.00	1	6,333	0.02%
2024/09/27	1	77.30	1	77.50	77.50	0	6,582	0.00%
2024/09/25	0	0.00	6	76.90	76.50	-6	6,972	-0.09%
2024/09/24	0	0.00	1	76.30	76.00	-1	6,942	-0.01%
2024/09/23	1	74.90	1	76.10	75.80	0	6,957	0.00%
2024/09/20	1.1	75.79	1	75.30	74.80	0.1	6,884	0.00%
2024/09/19	2.2	74.01	4	74.68	74.80	-1.8	6,760	-0.03%
2024/09/18	4.1	73.61	1	74.20	73.60	3.1	6,684	0.05%
2024/09/16	3.1	74.08	0	0.00	74.30	3.1	6,740	0.05%
2024/09/13	7	74.67	0	0.00	74.20	7	6,731	0.10%
2024/09/12	3.2	74.34	0	0.00	74.10	3.2	6,717	0.05%
2024/09/11	1	74.70	0	0.00	74.00	1	6,745	0.01%
2024/09/10	2.1	75.00	1	75.10	74.60	1.1	6,706	0.02%
2024/09/09	0.1	75.61	0	0.00	76.30	0.1	6,669	0.00%
2024/09/06	2	76.51	0	0.00	76.30	2	6,601	0.03%
2024/09/05	14.2	76.96	0	0.00	77.40	14.2	6,584	0.22%
2024/09/04	2	78.15	4.1	76.65	77.20	-2.1	6,572	-0.03%
2024/09/03	2	79.51	0	0.00	79.10	2	6,498	0.03%
2024/09/02	3.1	80.77	0	0.00	80.30	3.1	6,495	0.05%
2024/08/30	0	0.00	2	82.00	81.20	-2	6,512	-0.03%
2024/08/29	0.1	80.00	0	0.00	80.50	0.1	6,455	0.00%
2024/08/28	0	80.70	0	0.00	80.00	0	6,534	0.00%
2024/08/27	9	80.07	0	0.00	80.10	9	6,878	0.13%
2024/08/23	1.2	80.53	0	0.00	80.50	1.2	7,030	0.02%
2024/08/22	10	81.13	2	81.30	80.70	8	7,073	0.11%
2024/08/21	8	80.76	0	0.00	81.50	8	7,149	0.11%
2024/08/20	6	82.40	0	0.00	82.40	6	7,170	0.08%
2024/08/19	7.2	83.13	0	0.00	83.20	7.2	7,303	0.10%
2024/08/16	1	84.20	1	84.80	83.80	0	7,404	0.00%
2024/08/15	2.1	84.19	0	0.00	83.80	2.1	7,616	0.03%
2024/08/14	1	85.59	5.1	85.60	85.50	-4	7,843	-0.05%
2024/08/13	0	85.80	0	0.00	85.80	0	7,938	0.00%
2024/08/12	1	85.00	1	84.90	86.30	0	7,995	0.00%
2024/08/09	4	83.83	1	85.70	83.60	3	8,021	0.04%
2024/08/08	0	81.60	0	0.00	83.30	0	7,974	0.00%
2024/08/07	2.1	84.23	1	83.20	83.70	1.1	7,943	0.01%
2024/08/06	6	83.58	2.9	81.03	83.10	3.1	7,970	0.04%
2024/08/05	1.1	78.44	11.5	80.13	80.20	-10.4	7,926	-0.13%
2024/08/02	5.1	84.93	0	0.00	85.00	5.1	7,832	0.06%
2024/07/31	0	0.00	4.3	85.39	85.90	-4.3	7,876	-0.05%
2024/07/29	0.1	88.10	0	0.00	86.00	0.1	7,883	0.00%
2024/07/26	2.1	87.79	0	0.00	87.70	2.1	7,880	0.03%
2024/07/23	4.1	92.09	3	91.40	92.80	1.1	7,811	0.01%
2024/07/22	0.1	91.56	3	91.60	92.30	-2.9	7,810	-0.04%
2024/07/19	0	0.00	4	94.00	94.20	-4	7,717	-0.05%
2024/07/18	0.1	93.83	0	0.00	94.60	0.1	7,628	0.00%
2024/07/17	7.1	95.92	0.1	95.80	94.50	7	7,588	0.09%
2024/07/16	2	99.95	7.2	99.90	98.10	-5.2	7,577	-0.07%
2024/07/15	8.1	99.69	13.5	97.53	101.00	-5.4	7,587	-0.07%
2024/07/12	0	95.00	6	94.73	94.80	-6	7,453	-0.08%
2024/07/11	0.1	92.78	7	93.73	94.00	-7	7,409	-0.09%
2024/07/10	1	92.70	3	92.30	93.00	-2	7,515	-0.03%
2024/07/09	0	0.00	2	91.20	92.90	-2	7,556	-0.03%
2024/07/08	0	0.00	0.2	91.30	91.20	-0.2	7,573	0.00%
2024/07/05	1	93.70	0.4	92.39	92.60	0.7	7,593	0.01%
2024/07/04	14	91.55	29	92.44	93.70	-15	7,602	-0.20%
2024/07/03	8	88.06	26.2	88.86	90.30	-18.2	7,446	-0.24%
2024/07/02	32.1	84.83	0	0.00	83.50	32.1	7,282	0.44%
2024/07/01	0	0.00	2	90.74	90.90	-2	6,843	-0.03%
2024/06/28	0	0.00	1	90.00	89.80	-1	6,815	-0.01%
2024/06/27	0	0.00	5	90.00	89.70	-5	6,826	-0.07%
2024/06/26	0.1	89.40	0	0.00	88.10	0.1	7,030	0.00%
2024/06/25	3	87.90	28	89.08	90.00	-25	7,274	-0.34%
2024/06/24	0.1	86.73	0.2	88.20	88.50	-0.1	7,495	0.00%
2024/06/21	2	87.77	1	88.60	87.40	1	7,602	0.01%
2024/06/20	0.1	88.90	8	89.48	89.80	-8	7,565	-0.11%
2024/06/19	2	89.34	8.2	89.37	89.00	-6.1	7,624	-0.08%
2024/06/18	0	0.00	1.2	87.28	88.40	-1.2	7,755	-0.02%
2024/06/17	0	0.00	1	86.80	86.30	-1	7,903	-0.01%
2024/06/14	1.1	85.63	0	0.00	86.20	1.1	8,252	0.01%
2024/06/13	1	86.00	5	86.00	86.10	-4	8,557	-0.05%
2024/06/12	5	86.06	0	0.00	85.60	5	9,229	0.05%
2024/06/11	4	85.15	4	86.25	86.00	0	9,520	0.00%
2024/06/07	5.3	86.80	2	86.20	86.30	3.3	9,680	0.03%
2024/06/06	3	87.13	3.2	87.20	86.90	-0.2	9,793	0.00%
2024/06/05	0	0.00	2	86.15	86.20	-2	9,972	-0.02%
2024/06/04	4	85.95	3	86.60	86.00	1	10,371	0.01%
2024/06/03	7	86.09	2.1	86.69	86.50	5	10,727	0.05%
2024/05/31	14.2	85.27	0	0.00	86.20	14.2	10,861	0.13%
2024/05/30	14	85.94	6	86.22	86.10	8	10,666	0.08%
2024/05/29	24.2	86.93	6	87.20	86.00	18.2	10,642	0.17%
2024/05/28	1	89.30	10.1	89.44	88.80	-9.1	10,607	-0.09%
2024/05/27	5	86.96	6	88.13	88.20	-1	10,698	-0.01%
2024/05/24	4	87.10	0	0.00	87.20	4	10,655	0.04%
2024/05/23	6.2	86.42	2	87.60	88.00	4.2	10,652	0.04%
2024/05/22	13	87.79	1	88.20	87.50	12	10,586	0.11%
2024/05/21	37.6	88.83	34	87.73	88.40	3.6	10,472	0.03%
2024/05/20	9	92.70	6.3	92.10	94.00	2.7	10,286	0.03%
2024/05/17	1.2	87.60	0	0.00	87.60	1.2	10,140	0.01%
2024/05/16	1.1	87.47	0	0.00	86.50	1.1	10,050	0.01%
2024/05/15	2.1	87.50	0.1	90.20	87.50	2	10,017	0.02%
2024/05/14	2.1	89.20	0.4	90.00	89.00	1.7	10,011	0.02%
2024/05/13	0	90.40	1	90.40	91.10	-1	10,002	-0.01%
2024/05/10	0	0.00	5.1	92.44	92.10	-5.1	9,992	-0.05%
2024/05/09	3	89.54	0	0.00	89.60	3	9,949	0.03%
2024/05/08	0	0.00	1.1	92.19	92.60	-1.1	9,944	-0.01%
2024/05/07	0	0.00	9.3	92.35	93.00	-9.3	9,960	-0.09%
2024/05/06	4.4	90.82	3	91.33	91.80	1.4	9,905	0.01%
2024/05/03	0.1	91.82	14.1	91.55	91.80	-14	9,914	-0.14%
2024/05/02	1	90.10	1	88.70	89.70	0	9,879	0.00%
2024/04/30	0.1	88.20	2	87.80	88.30	-1.9	9,896	-0.02%
2024/04/26	2	85.50	0	0.00	85.10	2	9,937	0.02%
2024/04/25	3	85.10	0	0.00	84.80	3	9,925	0.03%
2024/04/24	1	86.30	0.1	86.60	86.40	0.9	9,984	0.01%
2024/04/23	8.2	85.37	4	85.50	85.10	4.2	10,190	0.04%
2024/04/22	5.1	87.11	4.6	88.00	86.70	0.5	10,214	0.00%
2024/04/19	0.1	87.70	3.3	90.12	88.70	-3.2	10,163	-0.03%
2024/04/18	11.1	89.68	0	0.00	89.30	11.1	9,968	0.11%
2024/04/17	1.2	91.28	6	91.33	92.40	-4.9	9,978	-0.05%
2024/04/16	2.4	89.37	4	89.65	89.60	-1.7	9,949	-0.02%
2024/04/15	2	91.50	1.1	91.91	91.10	1	9,846	0.01%
2024/04/12	2	91.30	2	92.40	91.60	0	9,806	0.00%
2024/04/11	1	90.50	0	0.00	91.00	1	9,853	0.01%
2024/04/10	2	90.60	13	90.71	89.90	-11	9,862	-0.11%
2024/04/09	2.4	89.64	0	0.00	89.70	2.4	9,885	0.02%
2024/04/08	8.1	90.21	6	90.13	89.90	2.1	9,939	0.02%
2024/04/03	5.3	92.20	6	91.85	91.70	-0.8	9,835	-0.01%
2024/04/02	2	92.60	2	93.90	93.00	0	9,840	0.00%
2024/04/01	7	93.04	7.2	93.39	92.50	-0.1	9,840	0.00%
2024/03/29	9.1	91.91	45.1	93.76	95.90	-36	9,768	-0.37%
2024/03/28	5	96.04	7	96.34	96.00	-2	9,508	-0.02%
2024/03/27	12.3	95.35	39.7	94.04	95.60	-27.4	9,446	-0.29%
2024/03/26	1	89.68	7	90.34	89.90	-6	9,369	-0.06%
2024/03/25	1	89.10	9.1	90.15	89.50	-8.1	9,474	-0.09%
2024/03/22	10.3	89.47	4	89.33	89.20	6.3	9,602	0.07%
2024/03/21	27.1	89.11	26	90.56	90.90	1.1	9,726	0.01%
2024/03/20	24.1	90.38	14	92.67	90.00	10.1	9,777	0.10%
2024/03/19	11	92.24	8	93.61	91.00	3	9,744	0.03%
2024/03/18	11	92.07	6	92.47	92.50	5	9,521	0.05%
2024/03/15	16.1	86.78	25	89.70	92.10	-8.9	9,342	-0.10%
2024/03/14	45.4	88.25	1.4	86.98	85.70	44	8,740	0.50%
2024/03/13	13.3	95.77	4	96.60	95.20	9.3	8,494	0.11%
2024/03/12	2	94.80	7	95.37	95.90	-5	8,396	-0.06%
2024/03/11	16.1	94.15	5	94.54	93.50	11.1	8,348	0.13%
2024/03/08	40.1	98.69	70.1	97.67	97.30	-30	8,303	-0.36%
2024/03/07	30.3	96.02	38.2	96.14	96.20	-7.9	7,988	-0.10%
2024/03/06	12	91.23	11.5	92.74	92.80	0.5	7,767	0.01%
2024/03/05	5	84.26	16.4	86.21	87.60	-11.4	7,797	-0.15%
2024/03/04	15.1	87.17	5.4	87.25	86.70	9.7	7,743	0.13%
2024/03/01	10.2	88.98	0	0.00	88.70	10.2	7,836	0.13%
2024/02/29	2	90.80	0	0.00	92.80	2	7,841	0.03%
2024/02/27	5	92.12	1.2	93.02	91.70	3.9	7,786	0.05%
2024/02/26	2.4	92.33	1	91.60	91.60	1.4	7,807	0.02%
2024/02/23	0	0.00	5	95.00	94.40	-5	7,794	-0.06%
2024/02/22	1	90.60	1	91.52	91.50	0	7,833	0.00%
2024/02/21	4	91.06	3	90.43	90.30	1	7,922	0.01%
2024/02/20	6	93.55	5.3	92.86	94.00	0.7	8,111	0.01%
2024/02/19	0	0.00	1.1	88.95	89.00	-1.1	8,077	-0.01%
2024/02/16	0	0.00	1	89.30	89.40	-1	8,149	-0.01%
2024/02/15	1	86.90	0	0.00	86.60	1	8,167	0.01%
2024/02/05	1.1	87.26	0	0.00	87.60	1.1	8,243	0.01%
2024/02/02	1	88.30	2	88.30	88.50	-1	8,277	-0.01%
2024/02/01	2	88.00	2	89.25	88.70	0	8,317	0.00%
2024/01/31	0.1	87.40	1.6	87.24	87.20	-1.6	8,333	-0.02%
2024/01/30	1.1	88.46	8	89.45	87.70	-7	8,340	-0.08%
2024/01/29	0.1	89.70	4.1	88.71	89.80	-4	8,375	-0.05%
2024/01/26	2	89.00	2	88.80	89.00	0	8,547	0.00%
2024/01/25	0	0.00	5	88.88	89.00	-5	8,640	-0.06%
2024/01/24	10	90.40	11.2	90.52	89.90	-1.2	8,852	-0.01%
2024/01/23	0	0.00	1.2	89.80	89.80	-1.2	8,939	-0.01%
2024/01/22	6	89.25	7.2	88.27	89.60	-1.2	8,933	-0.01%
2024/01/19	2	86.15	3	86.27	86.70	-1	8,907	-0.01%
2024/01/18	9.2	86.83	12	86.97	86.80	-2.8	8,900	-0.03%
2024/01/17	1	86.30	6	86.02	86.50	-5	8,815	-0.06%
2024/01/16	2	83.90	8	83.90	84.30	-6	8,651	-0.07%
2024/01/15	0	0.00	6	82.42	82.40	-6	8,581	-0.07%
2024/01/12	1	81.10	0	0.00	81.10	1	8,582	0.01%
2024/01/11	3.3	81.09	4	80.50	81.70	-0.7	8,635	-0.01%
2024/01/10	0	81.87	2	82.05	82.00	-2	8,669	-0.02%
2024/01/09	0	81.40	2	81.65	81.80	-2	8,690	-0.02%
2024/01/08	0	0.00	5.1	81.20	80.90	-5.1	8,733	-0.06%
2024/01/05	1	79.63	2	81.30	81.40	-1	8,737	-0.01%
2024/01/04	0	81.10	1	81.50	81.60	-1	8,655	-0.01%
2024/01/03	1	80.40	0	0.00	80.50	1	8,673	0.01%
2024/01/02	9	80.53	0	0.00	80.40	9	8,668	0.10%
2023/12/29	2	80.95	2	81.85	81.60	0	8,620	0.00%
2023/12/28	3.1	82.35	1	82.30	81.40	2.1	8,657	0.02%
2023/12/27	2.1	84.79	1	84.60	85.00	1.1	8,703	0.01%
2023/12/26	0.8	83.36	5	83.82	84.10	-4.2	8,671	-0.05%
2023/12/25	3	82.04	0.3	82.29	82.50	2.8	8,668	0.03%
2023/12/22	2.5	83.66	7	83.53	83.40	-4.5	8,653	-0.05%
2023/12/21	2.2	81.82	8	81.36	81.90	-5.8	8,493	-0.07%
2023/12/20	5	81.20	2.3	82.43	80.60	2.8	8,331	0.03%
2023/12/19	2	79.80	8.4	80.16	81.20	-6.4	8,153	-0.08%
2023/12/18	2	81.68	3.9	80.56	81.30	-1.9	7,981	-0.02%
2023/12/15	11.4	80.96	4.4	81.71	80.20	7	7,837	0.09%
2023/12/14	5.1	82.04	4.9	82.78	82.90	0.2	7,677	0.00%
2023/12/13	0.4	83.91	7.4	84.77	85.00	-7	7,575	-0.09%
2023/12/12	4.1	83.07	2.8	83.07	83.30	1.3	7,609	0.02%
2023/12/11	0	80.30	4	80.45	80.70	-4	7,522	-0.05%
2023/12/08	2	78.15	18.4	78.49	79.20	-16.4	7,481	-0.22%
2023/12/07	11.4	78.46	3	78.90	78.90	8.4	7,484	0.11%
2023/12/06	8	77.41	4	77.43	78.00	4	7,417	0.05%
2023/12/05	0	0.00	4	76.58	77.00	-4	7,372	-0.05%
2023/12/04	0	0.00	11	74.55	75.00	-11	7,273	-0.15%
2023/12/01	15.1	73.98	0	0.00	73.30	15.1	7,248	0.21%
2023/11/30	4	75.73	3.4	76.85	77.60	0.6	7,090	0.01%
2023/11/29	4	75.00	4.6	75.58	76.50	-0.6	6,829	-0.01%
2023/11/28	1	73.70	16	75.01	75.10	-15	6,737	-0.22%
2023/11/27	0	0.00	4.2	73.51	74.00	-4.2	6,676	-0.06%
2023/11/24	0.2	71.86	1.4	71.95	73.50	-1.2	6,619	-0.02%
2023/11/23	1.7	72.02	1.1	71.79	71.90	0.6	6,556	0.01%
2023/11/22	1.1	71.83	0	0.00	72.50	1.1	6,518	0.02%
2023/11/21	2	71.60	4.1	72.32	71.70	-2.1	6,541	-0.03%
2023/11/20	4.1	70.78	5	71.19	71.40	-1	6,492	-0.01%
2023/11/17	14	72.71	15	73.65	71.20	-1	6,498	-0.02%
2023/11/16	2	69.60	2	69.75	69.60	0	6,275	0.00%
2023/11/15	3	69.63	11.1	69.58	69.50	-8.1	6,226	-0.13%
2023/11/14	13.3	71.42	19	70.98	70.70	-5.7	6,161	-0.09%
2023/11/13	3	71.13	33	74.11	71.10	-30	6,145	-0.49%
2023/11/10	1	72.00	1	72.20	72.20	0	6,076	0.00%
2023/11/09	6.3	73.65	0.4	73.63	73.50	5.9	6,113	0.10%
2023/11/08	4.7	74.81	2	74.85	74.60	2.7	6,145	0.04%
2023/11/07	1.7	73.42	2	74.09	74.20	-0.3	6,108	-0.01%
2023/11/06	3.2	72.96	5.3	72.63	72.90	-2.1	6,111	-0.03%
2023/11/03	3.4	70.69	4.6	71.81	70.90	-1.2	6,058	-0.02%
2023/11/02	9.8	73.28	3.6	72.92	72.80	6.2	5,917	0.10%
2023/11/01	58.5	73.52	28.5	73.28	74.10	30.1	5,786	0.52%
2023/10/31	3.3	70.59	9.7	70.93	71.60	-6.4	5,603	-0.11%
2023/10/30	0	0.00	0.7	68.36	68.90	-0.7	5,484	-0.01%
2023/10/27	3.5	69.20	3.1	68.70	68.80	0.4	5,462	0.01%
2023/10/26	0.2	67.48	0.3	67.30	67.40	-0.1	5,461	0.00%
2023/10/25	0.2	67.80	1	67.71	68.20	-0.9	5,516	-0.02%
2023/10/24	0.2	66.70	0.1	67.60	67.70	0.1	5,581	0.00%
2023/10/23	2.1	67.03	7.3	66.10	66.30	-5.2	5,657	-0.09%
2023/10/20	1.1	67.29	20	67.89	67.80	-18.9	5,922	-0.32%
2023/10/19	2	67.30	4	66.95	67.50	-2	6,073	-0.03%
2023/10/18	0.8	67.13	7.7	66.40	67.00	-6.9	6,176	-0.11%
2023/10/17	4.2	67.97	7.2	67.82	67.00	-3	6,165	-0.05%
2023/10/16	1.9	67.81	1.1	66.87	68.10	0.8	6,249	0.01%
2023/10/13	3.1	66.20	9	66.38	66.50	-5.9	6,297	-0.09%
2023/10/12	2	65.02	8	64.88	65.50	-6	6,268	-0.10%
2023/10/11	9.9	64.71	6	64.52	64.80	3.9	6,265	0.06%
2023/10/06	0	0.00	2	62.90	63.00	-2	6,240	-0.03%
2023/10/05	1	61.60	0.6	61.50	61.50	0.4	6,219	0.01%
2023/10/04	3	61.10	0	0.00	61.30	3	6,212	0.05%
2023/10/03	4	61.63	7	60.71	61.60	-3	6,165	-0.05%
2023/10/02	4.3	59.75	5	59.84	60.00	-0.7	6,109	-0.01%
2023/09/28	0	0.00	5.5	59.98	60.60	-5.5	6,078	-0.09%
2023/09/27	1	59.80	3.1	59.99	60.00	-2.1	6,091	-0.03%
2023/09/26	0	0.00	7	59.97	60.00	-7	6,178	-0.11%
2023/09/25	1	60.00	23	59.77	60.00	-22	6,155	-0.36%
2023/09/22	1.2	58.45	17.6	58.60	59.50	-16.4	6,134	-0.27%
2023/09/21	4.2	58.73	5	59.24	59.30	-0.8	6,071	-0.01%
2023/09/20	18	59.52	9.2	59.72	59.60	8.8	6,051	0.15%
2023/09/19	1.1	59.97	2.4	59.66	59.40	-1.3	5,985	-0.02%
2023/09/18	16.6	59.60	9.3	59.73	59.50	7.3	5,945	0.12%
2023/09/15	9	59.29	11.2	59.39	59.50	-2.2	5,888	-0.04%
2023/09/14	1.3	57.59	1	58.00	58.20	0.3	5,765	0.01%
2023/09/13	2	56.90	4	57.30	57.40	-2	5,760	-0.03%
2023/09/12	0	0.00	2.2	56.82	56.90	-2.2	5,792	-0.04%
2023/09/11	0	0.00	5.2	56.64	56.50	-5.2	5,783	-0.09%
2023/09/07	2	56.50	19.1	56.91	56.70	-17.1	5,796	-0.30%
2023/09/06	8	56.00	10	56.41	56.40	-2	5,762	-0.03%
2023/09/05	8	54.80	1	55.20	55.20	7	5,683	0.12%
2023/09/01	0.3	54.34	0	0.00	54.40	0.3	5,709	0.01%
2023/08/31	0	0.00	0	53.90	54.90	0	5,707	0.00%
2023/08/30	0	53.61	2	53.20	53.70	-2	5,618	-0.04%
2023/08/29	3.1	53.17	1	53.00	53.80	2.1	5,618	0.04%
2023/08/28	4.1	53.90	1.3	53.95	54.00	2.8	5,603	0.05%
2023/08/25	3	54.00	13	54.49	54.70	-10	5,735	-0.17%
2023/08/24	3.8	53.63	0	0.00	53.40	3.8	5,692	0.07%
2023/08/23	1	54.10	7	54.71	55.50	-6	5,647	-0.11%
2023/08/22	0	0.00	8.1	53.87	54.00	-8.1	5,577	-0.15%
2023/08/21	0.4	53.63	0	0.00	54.00	0.4	5,608	0.01%
2023/08/18	9	53.04	8	53.70	53.70	1	5,628	0.02%
2023/08/17	2	52.40	8	52.10	52.80	-6	5,642	-0.11%
2023/08/16	0.1	51.80	1	52.50	52.50	-0.9	5,653	-0.02%
2023/08/15	8.2	52.28	2	52.20	52.20	6.2	5,693	0.11%
2023/08/14	1	51.00	1	52.00	52.00	0	5,640	0.00%
2023/08/11	0	0.00	1	51.20	51.50	-1	5,592	-0.02%
2023/08/10	3.1	50.34	8	50.69	51.50	-4.9	5,571	-0.09%
2023/08/09	2	50.60	1	50.70	51.20	1	5,527	0.02%
2023/08/08	7.2	50.57	3	50.70	51.00	4.2	5,505	0.08%
2023/08/07	2.2	50.19	9	50.44	51.00	-6.8	5,473	-0.12%
2023/08/04	1.2	49.71	0	0.00	49.95	1.2	5,440	0.02%
2023/08/02	7.5	49.83	0	0.00	49.95	7.5	5,402	0.14%
2023/08/01	1.2	50.31	11	50.36	50.40	-9.8	5,379	-0.18%
2023/07/31	2.2	50.02	2	50.10	50.40	0.2	5,398	0.00%
2023/07/28	19.1	50.22	0	0.00	50.30	19.1	5,366	0.35%
2023/07/27	4	49.50	1	49.45	49.80	3	5,239	0.06%
2023/07/26	32.1	49.62	8	49.65	49.15	24.1	5,170	0.47%
2023/07/25	27.7	50.29	6	50.07	50.10	21.7	5,066	0.43%
2023/07/24	3.1	56.48	13	57.39	56.80	-9.9	4,749	-0.21%
2023/07/21	3.1	56.77	0	0.00	57.10	3.1	4,552	0.07%
2023/07/20	3	58.07	3.1	58.29	57.70	-0.1	4,403	0.00%
2023/07/19	10.4	57.71	2	57.70	57.80	8.4	4,274	0.20%
2023/07/18	2	58.30	3	58.37	59.00	-1	4,157	-0.02%
2023/07/17	0	0.00	3.4	58.41	58.50	-3.4	4,024	-0.08%
2023/07/14	1	57.60	5	58.14	58.30	-4	3,995	-0.10%
2023/07/13	3.1	57.67	5.5	57.51	57.40	-2.5	3,958	-0.06%
2023/07/12	0.8	57.37	6.1	57.96	58.00	-5.3	3,910	-0.13%
2023/07/11	1.7	56.92	0	0.00	57.30	1.7	3,877	0.04%
2023/07/10	0	0.00	3	56.50	56.30	-3	3,869	-0.08%
2023/07/07	0.1	56.00	3.3	56.07	56.10	-3.2	3,881	-0.08%
2023/07/06	0	0.00	5.1	56.50	56.60	-5.1	3,879	-0.13%
2023/07/05	2	57.05	12	56.98	56.90	-10	3,862	-0.26%
2023/07/04	0	0.00	8	56.31	56.20	-8	3,809	-0.21%
2023/06/30	3.1	54.60	2.5	54.68	54.70	0.6	3,691	0.02%
2023/06/29	4	54.70	6.5	54.73	54.80	-2.5	3,706	-0.07%
2023/06/28	4.1	54.97	0.3	54.80	54.90	3.8	3,781	0.10%
2023/06/27	1	54.60	5.5	54.61	54.70	-4.5	3,783	-0.12%
2023/06/26	0	54.80	0.3	54.70	54.90	-0.2	3,771	-0.01%
2023/06/21	2	54.50	8	54.50	54.80	-6	3,754	-0.16%
2023/06/20	0	0.00	6	54.57	54.50	-6	3,755	-0.16%
2023/06/19	0.1	54.30	0.8	54.53	54.20	-0.7	3,707	-0.02%
2023/06/16	0	0.00	0.5	54.35	54.70	-0.5	3,660	-0.01%
2023/06/15	0	0.00	1.5	54.40	54.40	-1.5	3,596	-0.04%
2023/06/14	1	54.40	0.8	54.50	54.40	0.3	3,611	0.01%
2023/06/13	0	0.00	12	54.38	54.40	-12	3,636	-0.33%
2023/06/12	0.1	53.50	3	53.63	53.90	-2.9	3,612	-0.08%
2023/06/09	0.1	53.45	0	0.00	53.60	0.1	3,676	0.00%
2023/06/08	0.4	53.40	0	0.00	53.60	0.4	3,753	0.01%
2023/06/07	0.9	53.09	0.1	53.10	53.20	0.8	3,759	0.02%
2023/06/06	5.1	53.10	5	53.20	53.30	0.1	3,808	0.00%
2023/06/05	0	0.00	0.6	53.40	53.50	-0.6	3,814	-0.01%
2023/06/02	0	53.20	1.9	53.22	53.40	-1.9	3,842	-0.05%
2023/06/01	0	0.00	1.5	53.17	53.30	-1.5	3,831	-0.04%
2023/05/31	23	52.49	20	52.40	53.20	3	3,822	0.08%
2023/05/30	25.4	52.66	20	52.90	52.80	5.4	3,682	0.15%
2023/05/29	0	0.00	1.6	52.61	53.00	-1.6	3,719	-0.04%
2023/05/26	0.1	52.02	3	52.10	52.40	-2.9	3,704	-0.08%
2023/05/25	0	0.00	1	51.90	52.50	-1	3,646	-0.03%
2023/05/24	7.5	51.56	0	0.00	51.80	7.5	3,601	0.21%
2023/05/23	1.1	52.86	4	52.23	52.20	-2.9	3,534	-0.08%
2023/05/22	0	0.00	5	52.46	52.70	-5	3,481	-0.14%
2023/05/19	1	51.80	13	52.08	52.50	-12	3,432	-0.35%
2023/05/18	0	0.00	0.2	51.10	51.30	-0.2	3,383	-0.01%
2023/05/17	0	0.00	2.5	50.52	50.80	-2.5	3,341	-0.07%
2023/05/16	4.7	49.93	4.7	50.30	50.30	0	3,305	0.00%
2023/05/15	3	49.60	5	49.40	49.80	-2	3,314	-0.06%
2023/05/12	4.8	49.71	0.5	49.90	49.65	4.3	3,324	0.13%
2023/05/11	18	49.86	0.3	50.30	49.80	17.7	3,315	0.53%
2023/05/10	2.8	49.98	1	49.95	50.00	1.8	3,308	0.05%
2023/05/09	4	50.06	30	50.10	50.00	-26	3,339	-0.78%
2023/05/08	5.1	50.16	0	0.00	50.20	5.1	3,372	0.15%
2023/05/05	3	50.10	0	0.00	50.30	3	3,369	0.09%
2023/05/04	1.1	50.11	0	0.00	50.20	1.1	3,389	0.03%
2023/05/03	0	0.00	30	50.50	50.30	-30	3,371	-0.89%
2023/05/02	0	0.00	11	50.30	50.30	-11	3,431	-0.32%
2023/04/28	0	0.00	13	50.52	50.00	-13	3,457	-0.38%
2023/04/27	1	50.20	13	50.12	50.40	-12	3,428	-0.35%
2023/04/26	1.1	49.71	12	49.90	49.75	-10.9	3,420	-0.32%
2023/04/25	0.1	49.95	15	50.04	49.80	-14.9	3,402	-0.44%
2023/04/24	0	0.00	16	49.63	49.75	-16	3,395	-0.47%
2023/04/20	2	50.00	0	0.00	49.95	2	3,387	0.06%
2023/04/19	1	50.40	1	50.60	50.00	0	3,407	0.00%
2023/04/18	0	0.00	1	50.60	50.50	-1	3,376	-0.03%
2023/04/17	0.1	50.40	0	0.00	50.20	0.1	3,372	0.00%
2023/04/14	3	50.23	0.1	50.41	50.10	2.9	3,361	0.09%
2023/04/13	3	50.00	3	50.20	50.00	0	3,347	0.00%
2023/04/12	2.8	50.48	0	0.00	50.40	2.8	3,344	0.08%
2023/04/11	1	50.10	3.5	50.49	50.70	-2.5	3,361	-0.07%
2023/04/10	7	50.30	1	50.20	50.10	6	3,334	0.18%
2023/04/07	3	50.70	6	50.55	50.40	-3	3,316	-0.09%
2023/04/06	0.2	49.95	0	0.00	50.30	0.2	3,298	0.00%
2023/03/31	1	50.30	0	0.00	50.20	1	3,294	0.03%
2023/03/30	0.1	49.80	3	50.10	50.00	-2.9	3,469	-0.08%
2023/03/29	0	49.70	0.5	49.90	49.80	-0.5	3,642	-0.01%
2023/03/28	0.1	48.65	0	0.00	48.45	0.1	3,804	0.00%
2023/03/27	1	48.70	0	0.00	48.70	1	4,032	0.02%
2023/03/24	0.5	48.70	4	48.88	48.70	-3.5	4,293	-0.08%
2023/03/23	2	48.55	0	0.00	48.65	2	4,313	0.05%
2023/03/22	1	48.85	0	0.00	48.80	1	4,337	0.02%
2023/03/21	1	48.30	0	0.00	48.25	1	4,397	0.02%
2023/03/20	0.1	48.35	0	0.00	48.10	0.1	4,414	0.00%
2023/03/17	1	48.01	0	0.00	48.10	1	4,426	0.02%
2023/03/16	5.1	48.39	0	0.00	47.95	5.1	4,382	0.12%
2023/03/15	1	48.85	0	0.00	48.75	1	4,336	0.02%
2023/03/14	3	48.63	10	48.43	48.30	-7	4,333	-0.16%
2023/03/13	0	0.00	0.1	49.25	49.00	-0.1	4,270	0.00%
2023/03/10	3.5	49.27	0	0.00	49.25	3.5	4,211	0.08%
2023/03/09	4	49.78	1	49.95	49.75	3	4,197	0.07%
2023/03/08	0.5	50.60	4	50.45	50.60	-3.5	4,205	-0.08%
2023/03/07	1	50.40	4	50.38	50.60	-3	4,211	-0.07%
2023/03/06	0	49.95	0	0.00	50.00	0	4,211	0.00%
2023/03/03	3	49.65	1	49.75	49.70	2	4,233	0.05%
2023/03/02	4.5	49.04	7	49.07	49.60	-2.5	4,266	-0.06%
2023/03/01	2	49.03	2	49.70	48.75	0	4,263	0.00%
2023/02/24	0	0.00	5	49.48	49.30	-5	4,207	-0.12%
2023/02/23	1	49.30	0	0.00	49.20	1	4,200	0.02%
2023/02/22	2	49.23	0	0.00	49.20	2	4,239	0.05%
2023/02/21	12	49.43	0	0.00	49.30	12	4,256	0.28%
2023/02/20	2	49.20	1	49.30	49.45	1	4,297	0.02%
2023/02/17	0	49.25	0	0.00	49.30	0	4,318	0.00%
2023/02/16	1.2	49.31	1.8	49.31	49.20	-0.7	4,371	-0.02%
2023/02/15	0	0.00	3	49.00	48.90	-3	4,349	-0.07%
2023/02/14	2	49.05	0	0.00	49.05	2	4,352	0.05%
2023/02/13	2	48.93	4	48.90	49.35	-2	4,364	-0.05%
2023/02/10	1	49.10	0.6	49.24	49.00	0.4	4,361	0.01%
2023/02/09	1	49.60	0	0.00	49.50	1	4,340	0.02%
2023/02/08	2	49.43	1	49.45	49.35	1	4,363	0.02%
2023/02/07	5	49.41	1	49.60	49.80	4	4,378	0.09%
2023/02/06	5.1	49.50	0	0.00	49.45	5.1	4,363	0.12%
2023/02/03	2	49.50	4.8	49.31	49.30	-2.8	4,317	-0.06%
2023/02/02	1.8	49.14	2	49.05	49.25	-0.2	4,296	0.00%
2023/02/01	4	48.08	2	48.23	48.45	2	4,253	0.05%
2023/01/31	2.1	47.86	0	48.28	47.70	2.1	4,267	0.05%
2023/01/30	1	47.85	2	47.90	48.25	-1	4,215	-0.02%
2023/01/17	0	47.50	0	0.00	47.50	0	4,231	0.00%
2023/01/16	1	47.15	0	0.00	47.20	1	4,251	0.02%
2023/01/12	1	47.45	0	0.00	47.10	1	4,365	0.02%
2023/01/11	9.5	47.48	1	47.60	47.40	8.5	4,418	0.19%
2023/01/09	7	47.84	31	47.91	48.20	-24	4,558	-0.53%
2023/01/06	2	47.63	1	47.76	47.60	1	4,576	0.02%
2023/01/04	0.1	47.60	0	0.00	47.55	0.1	4,688	0.00%
2022/12/30	0	0.00	0.1	48.00	48.10	-0.1	4,762	0.00%
2022/12/28	3	47.37	2	47.53	47.85	1	4,735	0.02%
2022/12/23	2	47.40	0	0.00	47.80	2	4,941	0.04%
2022/12/22	1	47.75	1	47.55	48.05	0	5,029	0.00%
2022/12/21	1	47.05	0	0.00	47.30	1	4,913	0.02%
2022/12/20	1.3	47.53	3	47.23	47.30	-1.7	4,741	-0.04%
2022/12/19	0	0.00	2	48.60	48.75	-2	4,618	-0.04%
2022/12/16	1	46.65	1	47.30	48.45	0	4,426	0.00%
2022/12/12	0	0.00	4	48.40	48.75	-4	4,469	-0.09%
2022/12/09	0	48.30	0	0.00	48.50	0	4,607	0.00%
2022/12/08	1	47.30	0	0.00	47.75	1	4,615	0.02%
2022/12/07	3	47.20	3	47.15	47.15	0	4,619	0.00%
2022/12/06	1	47.50	4	47.35	47.55	-3	4,609	-0.07%
2022/12/05	0	0.00	1	48.50	48.50	-1	4,605	-0.02%
2022/12/02	3	48.25	5	48.40	48.50	-2	4,650	-0.04%
2022/12/01	0.1	48.35	6	48.33	48.40	-6	4,668	-0.13%
2022/11/30	2.1	47.72	4	47.54	48.50	-1.9	4,656	-0.04%
2022/11/28	3	47.05	3	47.00	46.95	0	4,609	0.00%
2022/11/25	0	0.00	5	47.25	46.90	-5	4,630	-0.11%
2022/11/24	0	0.00	1	47.25	47.20	-1	4,620	-0.02%
2022/11/23	0	0.00	1	46.80	46.70	-1	4,610	-0.02%
2022/11/22	0	0.00	10	46.15	46.30	-10	4,612	-0.22%
2022/11/18	11	45.74	0	0.00	45.85	11	4,596	0.24%
2022/11/17	1	46.25	0	0.00	46.35	1	4,585	0.02%
2022/11/16	0	0.00	3.1	47.08	47.05	-3.1	4,563	-0.07%
2022/11/14	0	0.00	3	47.23	47.55	-3	4,551	-0.07%
2022/11/11	3	46.65	1	46.40	46.65	2	4,535	0.04%
2022/11/10	1	45.90	0	0.00	46.30	1	4,561	0.02%
2022/11/08	2	45.45	0	0.00	45.75	2	4,597	0.04%
2022/11/07	2	45.23	0	0.00	45.30	2	4,576	0.04%
2022/11/04	0	0.00	1	45.40	45.40	-1	4,564	-0.02%
2022/11/03	1	44.30	0	0.00	44.40	1	4,553	0.02%
2022/11/02	0	44.55	2	44.50	44.60	-2	4,539	-0.04%
2022/11/01	3	43.85	0	0.00	44.25	3	4,539	0.07%
2022/10/31	2.1	44.00	0	0.00	43.95	2.1	4,546	0.05%
2022/10/28	1	44.20	1	44.40	44.25	0	4,558	0.00%
2022/10/27	0.1	44.40	0	0.00	44.15	0.1	4,587	0.00%
2022/10/26	1	44.15	0	0.00	44.40	1	4,618	0.02%
2022/10/25	6	44.32	4	44.20	44.25	2	4,645	0.04%
2022/10/24	5	45.04	0	0.00	45.05	5	4,619	0.11%
2022/10/21	1	45.60	0	0.00	45.20	1	4,610	0.02%
2022/10/20	1	44.95	0	0.00	46.60	1	4,608	0.02%
2022/10/19	1	45.85	5	45.60	45.70	-4	4,533	-0.09%
2022/10/18	2	45.15	0	0.00	45.60	2	4,484	0.04%
2022/10/17	6	45.53	0	0.00	45.70	6	4,480	0.13%
2022/10/14	6.1	46.50	3	47.00	46.10	3.1	4,470	0.07%
2022/10/13	0	0.00	2	47.20	46.80	-2	4,511	-0.04%
2022/10/12	0.1	46.95	0.2	46.95	46.90	-0.2	4,644	0.00%
2022/10/11	2	47.03	0	0.00	46.85	2	4,757	0.04%
2022/10/07	1	47.30	0	0.00	47.20	1	4,773	0.02%
2022/10/06	1	47.65	0	0.00	47.70	1	4,864	0.02%
2022/10/05	2	47.35	5	47.60	47.30	-3	4,916	-0.06%
2022/10/04	0	0.00	1	47.10	47.00	-1	4,936	-0.02%
2022/10/03	3	45.42	1	46.00	45.85	2	4,897	0.04%
2022/09/30	6	46.02	0	0.00	46.45	6	4,875	0.12%
2022/09/29	3	46.90	3	46.97	47.10	0	4,833	0.00%
2022/09/28	2.6	46.14	2	46.35	46.10	0.6	4,769	0.01%
2022/09/26	7.1	46.80	0	0.00	46.85	7.1	4,697	0.15%
2022/09/23	8.1	47.55	0	0.00	47.40	8.1	4,628	0.17%
2022/09/22	13.1	48.25	1	48.40	48.20	12.1	4,619	0.26%
2022/09/21	1	49.05	0	0.00	49.05	1	4,510	0.02%
2022/09/19	2	49.55	1	50.00	50.00	1	4,355	0.02%
2022/09/16	5.1	50.11	0	0.00	50.10	5.1	4,290	0.12%
2022/09/15	0	0.00	2	51.70	51.60	-2	4,213	-0.05%
2022/09/14	0.1	51.30	1	51.30	51.50	-0.9	4,260	-0.02%
2022/09/12	1	51.70	0	0.00	52.20	1	4,492	0.02%
2022/09/07	1.5	50.23	1	50.00	50.40	0.5	4,642	0.01%
2022/09/05	1	50.60	5.1	50.76	50.70	-4.1	4,717	-0.09%
2022/09/02	7	51.16	2.5	51.10	50.90	4.5	4,794	0.09%
2022/09/01	1	50.70	0.1	51.30	50.70	0.9	4,844	0.02%
2022/08/31	0	0.00	3	51.37	51.40	-3	4,920	-0.06%
2022/08/30	0.2	50.59	1	50.70	50.70	-0.8	4,986	-0.02%
2022/08/29	0.3	50.70	5	50.30	50.50	-4.7	5,086	-0.09%
2022/08/26	5	50.80	0	0.00	51.00	5	5,207	0.10%
2022/08/25	1	50.20	0	0.00	50.40	1	5,298	0.02%
2022/08/23	1	49.90	0	0.00	50.10	1	5,745	0.02%
2022/08/22	0.2	50.00	0	0.00	50.40	0.2	5,942	0.00%
2022/08/19	3.1	49.90	0	0.00	49.90	3.1	6,057	0.05%
2022/08/18	1.3	50.40	0	0.00	49.90	1.3	6,153	0.02%
2022/08/17	2	51.40	2	50.90	51.00	0	6,319	0.00%
2022/08/16	0	0.00	1	51.90	51.70	-1	6,438	-0.02%
2022/08/15	0	0.00	1	51.60	51.30	-1	6,469	-0.02%
2022/08/12	1	51.20	0	0.00	51.40	1	6,570	0.02%
2022/08/11	1	51.20	0	0.00	51.40	1	6,615	0.02%
2022/08/10	0	0.00	20	50.90	51.10	-20	6,653	-0.30%
2022/08/09	0	0.00	2	51.10	51.10	-2	6,661	-0.03%
2022/08/08	1	51.30	2	50.60	51.30	-1	6,689	-0.01%
2022/08/05	1	50.10	2	50.00	50.70	-1	6,713	-0.01%
2022/08/04	3	49.62	0	0.00	49.95	3	6,747	0.04%
2022/08/03	2	49.73	0	0.00	50.10	2	6,774	0.03%
2022/08/02	0	0.00	1	50.20	50.20	-1	6,790	-0.01%
2022/08/01	0	50.50	0	0.00	50.50	0	6,749	0.00%
2022/07/29	1	50.10	1	50.10	50.20	0	6,743	0.00%
2022/07/28	1	49.20	0	0.00	49.60	1	6,705	0.01%
2022/07/26	0.5	49.20	27	49.08	49.20	-26.5	6,664	-0.40%
2022/07/25	3	49.33	0	0.00	49.05	3	6,645	0.05%
2022/07/22	3	49.55	0	0.00	49.55	3	6,653	0.05%
2022/07/21	5	49.46	2	49.80	49.70	3	6,600	0.05%
2022/07/20	3	49.00	2	49.15	49.10	1	6,538	0.02%
2022/07/19	52.1	48.46	0	0.00	48.60	52.1	6,472	0.80%
2022/07/18	1	52.00	0	0.00	52.80	1	6,297	0.02%
2022/07/15	0	0.00	1	51.80	51.80	-1	6,149	-0.02%
2022/07/14	1	52.30	0	0.00	52.10	1	6,075	0.02%
2022/07/13	0.1	52.50	0.4	52.20	52.20	-0.3	5,983	0.00%
2022/07/12	0.4	51.60	1	51.80	51.50	-0.6	5,926	-0.01%
2022/07/11	2.3	52.06	0	0.00	52.60	2.3	5,893	0.04%
2022/07/07	2	52.60	0	0.00	52.30	2	5,894	0.03%
2022/07/06	3	51.97	1	52.00	51.80	2	5,882	0.03%
2022/07/01	1	54.20	0	0.00	53.90	1	5,936	0.02%
2022/06/30	2	55.00	1	55.00	55.10	1	5,925	0.02%
2022/06/29	1	56.10	0	0.00	56.00	1	5,909	0.02%
2022/06/28	0	0.00	5	56.10	56.10	-5	5,901	-0.08%
2022/06/27	0	0.00	3	55.83	55.80	-3	5,916	-0.05%
2022/06/24	1	55.20	21	55.22	55.30	-20	5,928	-0.34%
2022/06/23	0	0.00	17	54.81	54.90	-17	5,937	-0.29%
2022/06/22	1	54.90	3	54.73	54.80	-2	5,889	-0.03%
2022/06/21	3	55.50	1.2	55.10	55.40	1.8	5,848	0.03%
2022/06/20	6	54.95	4	54.93	54.40	2	5,920	0.03%
2022/06/17	4.5	55.76	6	55.80	56.30	-1.5	5,758	-0.03%
2022/06/16	8	56.85	6	57.03	56.80	2	5,607	0.04%
2022/06/15	5	56.50	1	57.00	56.50	4	5,680	0.07%
2022/06/14	1	56.80	1	56.70	56.80	0	5,642	0.00%
2022/06/13	2.2	56.37	7	56.80	56.80	-4.8	5,604	-0.09%
2022/06/09	10	56.94	1	57.20	57.10	9	5,509	0.16%
2022/06/08	0	0.00	6	57.58	57.20	-6	5,379	-0.11%
2022/06/07	26	57.18	2	57.25	56.90	24	5,333	0.45%
2022/06/06	10	56.11	26	56.93	57.00	-16	5,224	-0.31%
2022/06/02	2	55.70	13.1	55.89	56.10	-11.1	5,140	-0.22%
2022/06/01	23	55.10	11	55.64	55.40	12	5,120	0.23%
2022/05/31	3.1	53.23	3	52.80	52.80	0.1	4,955	0.00%
2022/05/30	4	54.58	0	0.00	54.40	4	4,711	0.08%
2022/05/27	7	55.86	2	56.40	56.20	5	4,554	0.11%
2022/05/26	2	56.15	5	55.90	55.90	-3	4,473	-0.07%
2022/05/25	0	0.00	11	57.00	56.10	-11	4,402	-0.25%
2022/05/24	2	56.65	3	56.70	56.20	-1	4,249	-0.02%
2022/05/20	0	0.00	12	56.00	56.00	-12	4,080	-0.29%
2022/05/18	0	0.00	5	54.32	54.60	-5	3,952	-0.13%
2022/05/16	1	54.10	16	54.10	54.10	-15	3,938	-0.38%
2022/05/13	1	52.80	0	0.00	53.50	1	3,964	0.03%
2022/05/12	0	0.00	7	53.23	53.40	-7	3,988	-0.18%
2022/05/11	3	52.57	0	0.00	52.80	3	4,020	0.07%
2022/05/10	2.3	52.26	1	52.20	53.00	1.3	3,994	0.03%
2022/05/09	2	53.10	0	0.00	53.00	2	3,972	0.05%
2022/05/05	2	54.30	0	0.00	54.40	2	4,056	0.05%
2022/05/04	1	53.80	0	0.00	53.80	1	4,069	0.02%
2022/05/03	1	53.60	0	0.00	53.90	1	4,114	0.02%
2022/04/28	4	53.08	0	0.00	54.20	4	4,209	0.10%
2022/04/27	2	53.45	0	0.00	53.30	2	4,221	0.05%
2022/04/25	14.3	54.92	5	54.80	54.70	9.3	4,310	0.22%
2022/04/22	5	55.60	0	0.00	56.10	5	4,303	0.12%
2022/04/20	2	55.75	0	0.00	56.00	2	4,408	0.05%
2022/04/19	0	0.00	0.5	56.00	56.20	-0.5	4,536	-0.01%
2022/04/18	1	56.20	0	0.00	56.00	1	4,653	0.02%
2022/04/15	2	56.05	2	56.00	56.20	0	4,652	0.00%
2022/04/14	0	0.00	1	56.20	56.40	-1	4,672	-0.02%
2022/04/13	5	56.00	1	56.10	56.50	4	4,681	0.09%
2022/04/12	3	55.77	1	55.60	55.50	2	4,727	0.04%
2022/04/11	5	55.80	11	56.41	56.00	-6	4,751	-0.13%
2022/04/07	2	55.70	0	0.00	55.50	2	4,784	0.04%
2022/04/06	2	55.85	1	55.90	56.50	1	4,751	0.02%
2022/04/01	2	55.90	14	56.01	56.20	-12	4,743	-0.25%
2022/03/31	1	56.30	0	0.00	56.00	1	4,760	0.02%
2022/03/30	0.8	56.43	0	0.00	56.40	0.8	4,771	0.02%
2022/03/29	2	55.90	0	0.00	56.40	2	4,789	0.04%
2022/03/28	4	55.95	11	55.89	56.20	-7	4,808	-0.15%
2022/03/25	2.3	56.69	3.2	56.67	56.70	-1	4,822	-0.02%
2022/03/24	0	56.30	0.1	56.40	56.90	-0.1	4,842	0.00%
2022/03/23	9.3	56.47	9.1	56.37	56.30	0.2	4,912	0.00%
2022/03/21	0	0.00	0.2	58.20	58.20	-0.2	4,776	0.00%
2022/03/18	0	0.00	1	57.50	58.50	-1	4,765	-0.02%
2022/03/17	2	57.20	2	57.40	57.30	0	4,639	0.00%
2022/03/16	1	56.80	0	0.00	56.90	1	4,641	0.02%
2022/03/15	8.2	56.62	0	0.00	56.40	8.2	4,629	0.18%
2022/03/14	5	57.00	0	0.00	57.20	5	4,597	0.11%
2022/03/11	0	57.00	0	0.00	57.20	0	4,601	0.00%
2022/03/10	1	56.80	1	57.20	57.20	0	4,614	0.00%
2022/03/09	1	56.20	1	56.10	56.10	0	4,570	0.00%
2022/03/08	1.1	55.55	4	55.73	55.60	-2.9	4,550	-0.06%
2022/03/07	1.6	55.80	0	0.00	56.10	1.6	4,497	0.04%
2022/03/04	1	56.90	7.2	56.97	56.80	-6.2	4,639	-0.13%
2022/03/03	0	0.00	1	56.80	56.90	-1	4,648	-0.02%
2022/03/02	1	56.90	2	56.70	56.90	-1	4,619	-0.02%
2022/03/01	0	0.00	2	56.50	56.70	-2	4,574	-0.04%
2022/02/25	0	0.00	0.1	55.60	55.70	-0.1	4,518	0.00%
2022/02/24	3.1	55.47	0	0.00	55.70	3.1	4,479	0.07%
2022/02/23	1	56.10	14.2	56.00	56.20	-13.2	4,419	-0.30%
2022/02/22	1	55.90	0	0.00	56.00	1	4,427	0.02%
2022/02/21	0	0.00	1.3	56.02	55.90	-1.3	4,442	-0.03%
2022/02/18	1	55.80	0	0.00	55.90	1	4,563	0.02%
2022/02/17	2	56.15	0	0.00	55.90	2	4,577	0.04%
2022/02/16	1	56.00	5	56.00	56.00	-4	4,555	-0.09%
2022/02/15	13	55.84	0.2	56.19	55.50	12.8	4,535	0.28%
2022/02/14	1	55.40	3	55.57	55.80	-2	4,485	-0.04%
2022/02/11	0.1	56.20	4	55.90	56.10	-3.9	4,438	-0.09%
2022/02/10	0	0.00	1	55.20	55.60	-1	4,358	-0.02%
2022/02/09	2	55.00	0	0.00	55.20	2	4,343	0.05%
2022/02/08	2	55.00	2	55.00	55.20	0	4,308	0.00%
2022/02/07	3	54.33	2	54.70	55.10	1	4,275	0.02%
2022/01/26	1	54.40	0	0.00	54.40	1	4,189	0.02%
2022/01/24	0	0.00	12	53.86	54.40	-12	4,159	-0.29%
2022/01/21	3.1	54.00	2	54.00	54.30	1.1	4,133	0.03%
2022/01/20	1	54.70	4	54.80	54.70	-3	4,094	-0.07%
2022/01/19	3	54.60	4.1	54.37	54.40	-1.1	4,051	-0.03%
2022/01/18	1.1	54.68	4	54.43	54.50	-2.9	4,028	-0.07%
2022/01/17	0	0.00	1	53.40	53.50	-1	3,949	-0.03%
2022/01/14	0	0.00	6	53.20	53.40	-6	4,013	-0.15%
2022/01/13	0	0.00	17	53.62	53.90	-17	3,994	-0.43%
2022/01/12	0	0.00	12	53.64	53.60	-12	3,977	-0.30%
2022/01/11	10	53.02	15	52.85	53.20	-5	3,898	-0.13%
2022/01/10	5	51.86	0.3	51.80	51.80	4.7	3,807	0.12%
2022/01/07	4	51.80	0.5	51.94	51.70	3.5	3,814	0.09%
2022/01/06	7.2	51.86	8.1	51.74	52.00	-0.9	3,788	-0.02%
2022/01/05	12	51.75	3	51.60	51.80	9	3,781	0.24%
2022/01/04	5	51.78	7	52.03	51.90	-2	3,756	-0.05%
2022/01/03	3	52.10	0	0.00	52.30	3	3,738	0.08%
2021/12/30	2.5	52.76	3	52.80	52.60	-0.5	3,721	-0.01%
2021/12/29	1	52.30	1.5	52.40	52.50	-0.5	3,711	-0.01%
2021/12/28	5	52.20	0	0.00	52.20	5	3,706	0.13%
2021/12/27	0	0.00	5	51.60	51.90	-5	3,716	-0.13%
2021/12/24	16	51.26	2	51.40	51.20	14	3,706	0.38%
2021/12/23	0.1	50.80	3	51.00	50.90	-2.9	3,712	-0.08%
2021/12/22	11	51.00	3.1	50.81	50.70	7.9	3,689	0.21%
2021/12/21	10	50.60	2	50.75	50.80	8	3,642	0.22%
2021/12/20	11	50.45	0	0.00	50.60	11	3,608	0.30%
2021/12/17	21	50.56	2	50.90	50.80	19	3,575	0.53%
2021/12/16	13	50.51	7	50.79	50.60	6	3,487	0.17%
2021/12/15	9	50.36	1	50.40	50.50	8	3,506	0.23%
2021/12/14	23	50.47	12	50.73	50.50	11	3,531	0.31%
2021/12/13	27	50.70	32	50.82	50.60	-5	3,523	-0.14%
2021/12/10	1.5	50.50	10	50.51	50.40	-8.5	3,512	-0.24%
2021/12/09	51	50.28	0	0.00	50.20	51	3,500	1.46%
2021/12/08	5	50.26	1	50.30	50.20	4	3,497	0.11%
2021/12/07	2	50.40	0	0.00	50.30	2	3,492	0.06%
2021/12/06	0	0.00	8	50.60	50.80	-8	3,479	-0.23%
2021/12/03	11	50.24	2	50.40	50.10	9	3,495	0.26%
2021/12/02	5	50.10	5	50.70	50.10	0	3,493	0.00%
2021/12/01	3	50.20	6	50.52	50.40	-3	3,499	-0.09%
2021/11/30	10	50.41	2	50.50	50.30	8	3,492	0.23%
2021/11/29	3	49.73	1	49.45	49.95	2	3,298	0.06%
2021/11/26	9	50.14	2	50.10	50.00	7	3,292	0.21%
2021/11/25	5	50.36	1	50.50	50.60	4	3,295	0.12%
2021/11/24	4.1	50.60	0	0.00	50.50	4.1	3,289	0.12%
2021/11/23	7	50.64	0	0.00	50.60	7	3,297	0.21%
2021/11/22	4	50.70	7	50.74	51.00	-3	3,299	-0.09%
2021/11/19	2.1	50.26	2	50.45	50.50	0.1	3,306	0.00%
2021/11/18	8	50.03	5	49.95	50.10	3	3,273	0.09%
2021/11/17	17.5	50.69	1	50.70	50.50	16.5	3,221	0.51%
2021/11/16	2	51.70	7	51.66	51.80	-5	3,126	-0.16%
2021/11/15	7	51.90	0	0.00	52.00	7	3,180	0.22%
2021/11/11	1	51.90	8	51.93	52.10	-7	3,309	-0.21%
2021/11/10	0.5	52.30	1	52.20	52.20	-0.5	3,420	-0.01%
2021/11/09	0	0.00	1	52.20	52.30	-1	3,467	-0.03%
2021/11/08	1.3	52.00	92	52.05	52.10	-90.8	3,634	-2.50%
2021/11/05	0	0.00	2	51.90	52.10	-2	4,046	-0.05%
2021/11/04	3.5	52.31	0	0.00	51.80	3.5	4,187	0.08%
2021/11/03	0	0.00	3	52.53	52.60	-3	4,288	-0.07%
2021/11/02	1	52.00	1.1	52.47	52.00	-0.1	4,352	0.00%
2021/11/01	2	52.40	0	0.00	52.60	2	4,399	0.05%
2021/10/29	1	51.70	1	52.10	51.90	0	4,453	0.00%
2021/10/28	0	0.00	4	52.35	52.00	-4	4,509	-0.09%
2021/10/26	0	0.00	1	51.90	51.80	-1	4,543	-0.02%
2021/10/25	6	51.72	0	0.00	51.40	6	4,542	0.13%
2021/10/22	2	51.50	2.2	51.64	51.80	-0.2	4,561	0.00%
2021/10/21	0	0.00	1	50.50	50.40	-1	4,493	-0.02%
2021/10/19	0	0.00	2	50.00	50.60	-2	4,489	-0.04%
2021/10/18	3	49.60	2	49.80	49.60	1	4,473	0.02%
2021/10/15	3	49.40	0	0.00	49.50	3	4,479	0.07%
2021/10/14	1	48.95	2	49.20	49.30	-1	4,493	-0.02%
2021/10/13	0	0.00	2	48.90	48.95	-2	4,577	-0.04%
2021/10/08	0	0.00	17.2	48.99	49.00	-17.2	4,683	-0.37%
2021/10/07	1	48.20	7.2	48.35	48.50	-6.2	4,726	-0.13%
2021/10/06	0.1	47.40	0	0.00	47.25	0.1	4,777	0.00%
2021/10/05	3	47.30	0	0.00	47.55	3	4,859	0.06%
2021/10/01	8.3	48.03	1	48.10	48.05	7.3	5,005	0.15%
2021/09/30	1.1	48.20	2	48.30	48.50	-0.9	5,197	-0.02%
2021/09/29	2	48.23	0	0.00	48.20	2	5,937	0.03%
2021/09/28	2	48.80	2	48.68	48.90	0	6,454	0.00%
2021/09/27	2	48.50	0	0.00	48.70	2	6,662	0.03%
2021/09/24	6	48.68	1	48.75	48.50	5	6,691	0.07%
2021/09/23	2	48.40	1	48.50	48.35	1	6,726	0.01%
2021/09/22	6	48.19	3	48.20	48.15	3	6,709	0.04%
2021/09/17	4	48.85	0.3	48.75	48.90	3.7	6,676	0.05%
2021/09/15	1	48.40	0	0.00	48.25	1	6,700	0.01%
2021/09/14	2	48.45	1	48.80	48.30	1	6,743	0.01%
2021/09/13	4	48.50	11	48.60	48.80	-7	6,789	-0.10%
2021/09/10	1	48.20	1	48.45	48.40	0	6,835	0.00%
2021/09/09	1	47.40	0	0.00	47.80	1	6,945	0.01%
2021/09/08	6.1	47.28	0	0.00	47.50	6.1	6,945	0.09%
2021/09/07	3	47.65	0	0.00	47.80	3	6,939	0.04%
2021/09/06	0.1	48.05	0	0.00	47.80	0.1	6,956	0.00%
2021/09/03	2.2	48.09	0	0.00	48.15	2.2	6,950	0.03%
2021/09/02	2	47.75	0	0.00	47.70	2	6,969	0.03%
2021/09/01	14	48.11	0.3	48.28	48.10	13.7	6,957	0.20%
2021/08/31	9	48.23	0	0.00	48.40	9	6,952	0.13%
2021/08/30	0	48.25	1	48.15	48.30	-1	6,936	-0.01%
2021/08/27	1	47.50	0	0.00	47.65	1	6,936	0.01%
2021/08/26	1	47.50	0	0.00	47.50	1	6,929	0.01%
2021/08/25	0.1	47.70	0.1	47.70	47.85	0	6,941	0.00%
2021/08/24	2	47.45	0	0.00	47.65	2	6,947	0.03%
2021/08/23	1	47.25	0	0.00	47.20	1	6,967	0.01%
2021/08/20	5.1	46.73	0	0.00	46.55	5.1	6,993	0.07%
2021/08/19	20	47.04	0	0.00	47.10	20	7,091	0.28%
2021/08/18	3	47.43	0	0.00	47.60	3	7,026	0.04%
2021/08/17	1.1	47.62	0	0.00	47.60	1.1	6,988	0.02%
2021/08/16	3.2	46.84	5	47.04	47.40	-1.8	6,916	-0.03%
2021/08/13	0.1	48.20	12	47.95	47.90	-11.9	6,827	-0.17%
2021/08/12	18.1	48.11	0	0.00	48.35	18.1	6,804	0.27%
2021/08/11	13.4	49.19	42	49.73	48.85	-28.6	6,673	-0.43%
2021/08/10	5	55.28	8.8	55.37	55.10	-3.8	6,273	-0.06%
2021/08/09	28	55.76	2	55.90	55.40	26	6,181	0.42%
2021/08/06	1	55.40	14	55.74	55.60	-13	6,101	-0.21%
2021/08/05	6	55.70	14	55.95	56.20	-8	6,078	-0.13%
2021/08/04	3	55.17	0	0.00	55.50	3	6,119	0.05%
2021/08/03	3	54.83	0	0.00	55.10	3	6,142	0.05%
2021/08/02	1	54.70	1	54.50	54.60	0	6,079	0.00%
2021/07/30	0	0.00	3	54.83	54.60	-3	6,060	-0.05%
2021/07/29	8.2	54.84	0	0.00	54.60	8.2	6,068	0.14%
2021/07/28	1.2	54.28	3	54.10	54.60	-1.8	6,082	-0.03%
2021/07/26	2	54.95	0	0.00	54.80	2	6,156	0.03%
2021/07/23	3	54.80	0	0.00	55.00	3	6,184	0.05%
2021/07/22	1	54.40	1	54.50	54.60	0	6,164	0.00%
2021/07/20	5	54.60	2	54.85	54.80	3	6,137	0.05%
2021/07/19	2	55.05	5	55.06	55.20	-3	6,115	-0.05%
2021/07/16	2	54.50	0	0.00	54.40	2	6,090	0.03%
2021/07/15	2	54.00	2	54.10	54.10	0	6,054	0.00%
2021/07/14	1	53.60	2	53.65	54.10	-1	5,979	-0.02%
2021/07/13	2	54.50	2	54.80	54.20	0	5,909	0.00%
2021/07/12	10	55.37	4	55.15	55.00	6	5,810	0.10%
2021/07/09	21	55.37	0.1	55.60	55.40	20.9	5,715	0.37%
2021/07/08	13	55.88	17	56.18	56.40	-4	5,625	-0.07%
2021/07/07	7	56.21	15	56.31	55.80	-8	5,586	-0.14%
2021/07/06	107	58.33	35	59.38	57.00	72	5,419	1.33%	大買/
2021/07/05	39	57.67	13	57.65	57.70	26	4,804	0.54%
2021/07/02	4	53.38	32	53.18	52.50	-28	4,266	-0.66%
2021/07/01	5	50.90	1	51.50	51.10	4	4,058	0.10%
2021/06/30	2	51.50	1	51.10	51.10	1	4,050	0.02%
2021/06/29	2	50.60	1	50.70	50.70	1	4,031	0.02%
2021/06/28	0.7	50.37	0	0.00	50.40	0.7	4,085	0.02%
2021/06/25	9	50.27	6	50.30	50.20	3	4,092	0.07%
2021/06/24	4.3	50.20	0	0.00	50.40	4.3	4,122	0.10%
2021/06/23	3	50.23	0	0.00	50.40	3	4,105	0.07%
2021/06/22	1	50.20	2	50.70	50.50	-1	4,089	-0.02%
2021/06/21	3	49.87	5	50.00	50.20	-2	4,041	-0.05%
2021/06/18	5	50.34	0	0.00	50.00	5	3,990	0.13%
2021/06/17	3	51.03	0	0.00	51.10	3	3,881	0.08%
2021/06/16	0	0.00	1	51.00	50.90	-1	3,960	-0.03%
2021/06/15	1	51.00	1	51.10	50.70	0	3,979	0.00%
2021/06/11	2	50.70	0	0.00	50.80	2	4,037	0.05%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/07	1	50.20	0	0.00	51.00	1	4,101	0.02%
2021/06/04	0	0.00	2.1	51.28	51.30	-2.1	4,082	-0.05%
2021/06/03	2	51.05	0	51.20	51.30	2	4,097	0.05%
2021/06/02	0	0.00	6	51.55	51.80	-6	4,113	-0.15%
2021/06/01	0	0.00	6	52.03	51.90	-6	4,110	-0.15%
2021/05/31	1	51.60	3	51.63	51.90	-2	4,146	-0.05%
2021/05/28	3	51.63	3	51.57	51.60	0	4,161	0.00%
2021/05/26	1	50.40	0	0.00	50.70	1	4,136	0.02%
2021/05/25	1	49.90	1	50.00	50.00	0	4,141	0.00%
2021/05/24	1	49.10	0	0.00	49.30	1	4,155	0.02%
2021/05/21	0	0.00	0.5	49.20	49.45	-0.5	4,222	-0.01%
2021/05/20	1	49.60	0	0.00	49.40	1	4,210	0.02%
2021/05/19	1	49.95	27.3	50.13	50.00	-26.3	4,196	-0.63%
2021/05/17	2	47.00	3	47.20	47.45	-1	4,212	-0.02%
2021/05/14	32	48.46	12	48.11	48.35	20	4,164	0.48%
2021/05/13	9	47.36	10	47.36	47.35	-1	4,140	-0.02%
2021/05/12	6	47.00	55	48.83	47.50	-49	4,096	-1.20%
2021/05/11	8.1	49.46	150	50.01	49.20	-141.9	4,026	-3.52%	大賣/鉅額交易
2021/05/10	1	50.90	5	51.10	51.20	-4	3,950	-0.10%
2021/05/07	10	50.60	1.8	50.45	50.90	8.2	4,013	0.20%
2021/05/06	1	50.00	1	50.30	50.00	0	4,029	0.00%
2021/05/05	1	50.20	0	0.00	50.00	1	4,033	0.02%
2021/05/04	7	49.96	15	50.08	49.65	-8	4,141	-0.19%
2021/05/03	3	50.80	0	0.00	50.30	3	4,201	0.07%
2021/04/29	2	51.75	2	51.55	51.50	0	4,184	0.00%
2021/04/28	228	51.42	25	51.41	51.60	203	4,174	4.86%	大買/鉅額交易
2021/04/27	1	50.00	0	0.00	50.20	1	4,191	0.02%
2021/04/26	1	49.90	23	50.27	49.95	-22	4,197	-0.52%
2021/04/23	2	49.38	13	49.96	49.50	-11	4,191	-0.26%
2021/04/22	4	49.49	38	49.80	49.50	-34	4,235	-0.80%
2021/04/21	1	49.10	13	49.10	49.00	-12	4,213	-0.28%
2021/04/20	1	48.20	0	0.00	48.55	1	4,224	0.02%
2021/04/19	3	48.03	3	48.10	48.25	0	4,271	0.00%
2021/04/16	5	47.54	0.3	47.60	47.80	4.7	4,303	0.11%
2021/04/15	2.4	47.37	1	47.35	47.55	1.4	4,347	0.03%
2021/04/14	3.2	46.86	2	47.00	47.35	1.2	4,401	0.03%
2021/04/13	1.8	47.53	0	0.00	47.35	1.8	4,410	0.04%
2021/04/12	1.4	47.09	6	46.65	47.05	-4.6	4,394	-0.10%
2021/04/09	67.8	47.75	2	47.55	46.95	65.8	4,361	1.51%
2021/04/08	1	49.35	0	0.00	49.50	1	4,206	0.02%
2021/04/07	1	49.25	2	49.53	49.60	-1	4,227	-0.02%
2021/04/06	0	0.00	2	49.75	49.55	-2	4,215	-0.05%
2021/04/01	1	48.90	4	49.03	48.80	-3	4,201	-0.07%
2021/03/31	4	48.86	1	49.10	48.80	3	4,187	0.07%
2021/03/30	0	0.00	2	48.65	48.75	-2	4,141	-0.05%
2021/03/29	3	48.40	21	48.12	48.25	-18	4,161	-0.43%
2021/03/26	2	48.18	2	48.18	47.95	0	4,136	0.00%
2021/03/25	0	0.00	5	47.76	48.15	-5	4,134	-0.12%
2021/03/24	1	47.70	10	47.70	47.80	-9	4,144	-0.22%
2021/03/23	1	47.55	3	47.72	47.85	-2	4,144	-0.05%
2021/03/22	2	47.55	1	47.60	47.65	1	4,171	0.02%
2021/03/19	28	47.70	2	47.50	47.65	26	4,178	0.62%
2021/03/18	2	47.85	7	47.84	47.95	-5	4,119	-0.12%
2021/03/17	0	0.00	6	47.36	47.25	-6	4,149	-0.14%
2021/03/16	8	47.10	4	47.05	47.15	4	4,130	0.10%
2021/03/15	5	46.39	4	46.44	46.60	1	4,179	0.02%
2021/03/12	1	45.45	0	0.00	45.70	1	4,183	0.02%
2021/03/11	1	45.55	0	0.00	45.55	1	4,250	0.02%
2021/03/08	8	44.91	31	45.08	44.90	-23	4,530	-0.51%
2021/03/05	3	45.10	1	45.25	45.25	2	4,703	0.04%
2021/03/04	5	45.27	0	0.00	45.45	5	5,108	0.10%
2021/03/03	11	45.81	30	45.65	46.00	-19	5,155	-0.37%
2021/03/02	1	45.90	4.2	46.17	45.90	-3.2	5,204	-0.06%
2021/02/26	3	45.15	7.8	45.49	45.35	-4.8	5,188	-0.09%
2021/02/25	0	0.00	5	45.42	45.50	-5	5,131	-0.10%
2021/02/24	1	45.20	7	45.11	45.05	-6	5,126	-0.12%
2021/02/23	1	45.15	2	45.13	45.05	-1	5,111	-0.02%
2021/02/22	5	44.55	1	44.55	44.45	4	5,069	0.08%
2021/02/19	4.1	44.08	1	44.30	44.30	3.1	5,072	0.06%
2021/02/18	0	0.00	1.1	44.40	44.45	-1.1	5,068	-0.02%
2021/02/17	2	44.27	2.8	44.21	44.20	-0.8	5,060	-0.02%
2021/02/05	0	0.00	1	43.50	43.50	-1	5,018	-0.02%
2021/02/02	0	0.00	1	43.85	43.70	-1	5,071	-0.02%
2021/02/01	0	0.00	2	42.95	43.10	-2	5,056	-0.04%
2021/01/29	15	43.64	10	42.86	43.00	5	5,036	0.10%
2021/01/28	4	43.83	1	43.95	44.10	3	4,965	0.06%
2021/01/27	2	44.40	0	0.00	44.60	2	4,929	0.04%
2021/01/26	15	45.29	10	45.39	44.70	5	4,896	0.10%
2021/01/25	4	44.61	23.9	44.43	45.60	-19.9	4,766	-0.42%
2021/01/22	4	43.35	9	43.44	43.45	-5	4,655	-0.11%
2021/01/21	0	0.00	4	43.29	42.90	-4	4,659	-0.09%
2021/01/20	0	0.00	18.7	43.01	42.80	-18.7	4,669	-0.40%
2021/01/19	1.3	43.26	4	43.65	43.30	-2.7	4,594	-0.06%
2021/01/18	2	43.28	3	43.45	43.45	-1	4,567	-0.02%
2021/01/15	1	43.70	13	43.78	43.50	-12	4,542	-0.26%
2021/01/14	1	43.30	12	43.76	43.60	-11	4,584	-0.24%
2021/01/13	4	43.46	10	43.50	43.60	-6	4,567	-0.13%
2021/01/12	5	44.14	11.1	43.71	43.65	-6.1	4,539	-0.13%
2021/01/11	2	43.75	1	43.80	43.85	1	4,468	0.02%
2021/01/08	1	43.50	10	43.48	43.60	-9	4,424	-0.20%
2021/01/07	16	43.21	7	43.14	43.30	9	4,364	0.21%
2021/01/06	0	0.00	2	42.90	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	1	42.60	42.90	-1	4,262	-0.02%
2021/01/04	4	42.89	2.2	42.90	42.80	1.8	4,250	0.04%
2020/12/31	2	42.73	0	0.00	42.90	2	4,239	0.05%
2020/12/30	2	42.75	0	0.00	42.85	2	4,225	0.05%
2020/12/29	0	0.00	1	42.85	42.85	-1	4,201	-0.02%
2020/12/28	2	42.78	16	42.82	42.75	-14	4,203	-0.33%
2020/12/25	1	42.30	7.1	42.52	42.55	-6.1	4,195	-0.14%
2020/12/24	1	42.25	1	42.30	42.30	0	4,177	0.00%
2020/12/23	0	0.00	3	41.70	42.25	-3	4,186	-0.07%
2020/12/22	1	42.15	0	0.00	42.00	1	4,268	0.02%
2020/12/21	0	0.00	17	42.31	42.45	-17	4,374	-0.39%
2020/12/18	0	0.00	1	42.30	42.15	-1	4,440	-0.02%
2020/12/17	2.5	42.34	0	0.00	42.30	2.5	4,440	0.06%
2020/12/16	0	0.00	12.5	42.62	42.80	-12.5	4,477	-0.28%
2020/12/15	0	0.00	2	42.00	42.05	-2	4,452	-0.04%
2020/12/14	3	42.45	9.4	42.49	42.45	-6.4	4,436	-0.14%
2020/12/11	1.1	42.11	3	42.20	42.40	-1.9	4,415	-0.04%
2020/12/10	2	42.10	3.8	42.23	42.20	-1.8	4,401	-0.04%
2020/12/09	2	42.30	4	42.21	42.15	-2	4,362	-0.05%
2020/12/08	2	41.95	2	42.00	42.05	0	4,289	0.00%
2020/12/07	0	0.00	1	41.55	41.90	-1	4,231	-0.02%
2020/12/04	0	0.00	8.7	41.62	41.75	-8.7	4,172	-0.21%
2020/12/03	7	41.21	4	41.18	41.30	3	4,112	0.07%
2020/12/02	2	41.48	4.7	41.81	41.60	-2.7	4,056	-0.07%
2020/12/01	21	41.90	17	41.91	41.80	4	3,975	0.10%
2020/11/30	18	41.61	21	42.20	42.65	-3	3,794	-0.08%
2020/11/27	9	40.49	2	40.50	40.65	7	3,365	0.21%
2020/11/26	16	40.23	9	40.34	40.35	7	3,292	0.21%
2020/11/25	19	40.03	0	0.00	40.00	19	3,288	0.58%
2020/11/24	4	40.14	0	0.00	40.10	4	3,236	0.12%
2020/11/23	4	40.20	0	0.00	40.15	4	3,224	0.12%
2020/11/20	21	40.13	2	40.10	40.05	19	3,209	0.59%
2020/11/19	2	40.30	0	0.00	40.30	2	3,208	0.06%
2020/11/18	2	40.55	0	0.00	40.50	2	3,207	0.06%
2020/11/17	6	40.44	2	40.43	40.35	4	3,212	0.12%
2020/11/16	2	40.20	0	0.00	40.30	2	3,259	0.06%
2020/11/13	1.2	40.05	2	40.30	40.05	-0.8	3,297	-0.02%
2020/11/12	0	0.00	10	40.28	40.30	-10	3,289	-0.30%
2020/11/11	2	40.13	1	40.15	40.25	1	3,291	0.03%
2020/11/10	0	0.00	11	40.04	40.00	-11	3,268	-0.34%
2020/11/09	0	0.00	3	39.67	39.80	-3	3,261	-0.09%
2020/11/06	2	39.30	0	0.00	39.40	2	3,267	0.06%
2020/11/05	0	0.00	3	39.25	39.25	-3	3,322	-0.09%
2020/11/04	6	39.00	0	0.00	39.20	6	3,337	0.18%
2020/11/03	4	39.10	2	39.25	39.10	2	3,360	0.06%
2020/10/30	9	38.97	0	0.00	38.80	9	3,430	0.26%
2020/10/29	4	39.10	4	39.20	39.00	0	3,453	0.00%
2020/10/28	0	0.00	1	39.65	39.65	-1	3,482	-0.03%
2020/10/27	1	39.55	5	39.49	39.50	-4	3,669	-0.11%
2020/10/26	2	39.43	0	0.00	39.40	2	3,768	0.05%
2020/10/23	10	39.23	0	0.00	39.20	10	3,879	0.26%
2020/10/19	9.2	39.23	1.3	39.36	39.05	7.9	4,211	0.19%
2020/10/16	1	39.35	0	0.00	39.45	1	4,327	0.02%
2020/10/14	1	39.40	0	0.00	39.35	1	4,539	0.02%
2020/10/13	1	39.50	2	39.45	39.65	-1	4,704	-0.02%
2020/10/12	0	0.00	9	39.84	39.70	-9	4,788	-0.19%
2020/10/08	0	0.00	3	39.70	39.75	-3	4,836	-0.06%
2020/10/06	0	0.00	1	39.15	39.35	-1	4,921	-0.02%
2020/10/05	1	38.90	10	38.93	38.65	-9	4,953	-0.18%
2020/09/30	2	38.88	3	38.95	38.90	-1	4,992	-0.02%
2020/09/29	0	0.00	1	38.75	38.65	-1	5,021	-0.02%
2020/09/28	8	38.51	0	0.00	38.60	8	5,062	0.16%
2020/09/25	3	37.77	0	0.00	37.95	3	5,089	0.06%
2020/09/24	21	37.85	0	0.00	37.75	21	5,022	0.42%
2020/09/23	32	38.23	1	38.45	38.55	31	4,941	0.63%
2020/09/22	11	38.80	4	38.81	38.75	7	4,864	0.14%
2020/09/21	10.2	39.28	0	0.00	39.15	10.2	4,844	0.21%
2020/09/18	2	39.60	0	0.00	39.80	2	4,845	0.04%
2020/09/17	6.1	39.75	0	0.00	39.80	6.1	4,823	0.13%
2020/09/16	2	39.95	0	0.00	39.90	2	4,833	0.04%
2020/09/15	8	39.79	0	0.00	39.95	8	4,831	0.17%
2020/09/14	3	40.07	2.7	40.11	39.95	0.3	4,906	0.01%
2020/09/11	3.2	39.97	0	0.00	40.00	3.2	4,915	0.07%
2020/09/10	3	40.02	0	0.00	40.15	3	4,911	0.06%
2020/09/09	3	39.90	1	40.00	40.30	2	4,927	0.04%
2020/09/08	2	39.95	0.1	40.00	40.00	1.9	4,956	0.04%
2020/09/07	0	0.00	26	40.05	40.10	-26	4,969	-0.52%
2020/09/04	4	40.00	18	40.08	40.40	-14	4,988	-0.28%
2020/09/03	5	40.50	0	0.00	40.45	5	4,938	0.10%
2020/09/02	0	0.00	2	40.50	40.80	-2	4,944	-0.04%
2020/09/01	10	40.47	9	40.68	40.35	1	5,006	0.02%
2020/08/28	5	41.31	2	41.25	41.45	3	4,933	0.06%
2020/08/27	5	41.30	0	0.00	41.50	5	4,963	0.10%
2020/08/26	2.2	41.16	1	41.45	41.55	1.2	4,959	0.02%
2020/08/25	3.3	41.40	10	41.60	41.50	-6.7	4,974	-0.13%
2020/08/24	2	40.50	0	0.00	41.00	2	5,052	0.04%
2020/08/21	1	40.15	12	40.42	40.30	-11	5,056	-0.22%
2020/08/20	24	39.97	1	40.20	40.10	23	5,022	0.46%
2020/08/19	12	41.31	5	40.90	41.00	7	4,971	0.14%
2020/08/18	5	40.57	0	0.00	40.55	5	4,897	0.10%
2020/08/17	10	40.70	3	40.65	40.70	7	4,913	0.14%
2020/08/14	10	40.45	3	40.33	40.55	7	4,894	0.14%
2020/08/13	7	40.42	5	40.60	40.50	2	4,885	0.04%
2020/08/11	6	40.33	5	40.34	40.35	1	4,835	0.02%
2020/08/10	2	39.95	2	40.00	40.00	0	4,798	0.00%
2020/08/07	1	39.95	3	40.00	39.95	-2	4,815	-0.04%
2020/08/06	7	40.09	6	40.37	40.25	1	4,828	0.02%
2020/08/05	7	40.07	3	40.07	40.25	4	4,817	0.08%
2020/08/04	3	39.87	2	39.95	40.15	1	4,783	0.02%
2020/08/03	8	39.65	1	39.60	39.50	7	4,718	0.15%
2020/07/31	40	39.92	3	39.98	39.90	37	4,649	0.80%
2020/07/30	20	43.33	18	43.29	43.50	2	4,432	0.05%
2020/07/29	2	43.38	6	43.60	43.60	-4	4,338	-0.09%
2020/07/28	7	43.31	15	43.58	43.60	-8	4,249	-0.19%
2020/07/27	4	43.84	3	43.97	44.25	1	4,148	0.02%
2020/07/24	6	44.40	4	44.26	44.50	2	4,044	0.05%
2020/07/23	0	0.00	7	44.46	44.50	-7	3,914	-0.18%
2020/07/22	4	43.99	10	44.19	44.50	-6	3,816	-0.16%
2020/07/21	2	44.10	10	43.90	44.15	-8	3,705	-0.22%
2020/07/20	3	43.47	12.8	43.66	43.80	-9.8	3,620	-0.27%
2020/07/17	27	43.34	16	43.43	43.25	11	3,515	0.31%
2020/07/16	3	42.15	24	42.13	42.30	-21	3,368	-0.62%
2020/07/15	11	41.90	20	41.98	42.00	-9	3,298	-0.27%
2020/07/14	1	41.90	15	41.90	41.90	-14	3,270	-0.43%
2020/07/13	4	41.75	13.9	41.69	41.80	-9.9	3,244	-0.31%
2020/07/10	0	0.00	26	41.44	41.45	-26	3,202	-0.81%
2020/07/09	0	0.00	44	41.18	41.30	-44	3,184	-1.38%
2020/07/08	0	0.00	8	41.08	41.15	-8	3,131	-0.26%
2020/07/07	0	0.00	20	40.93	41.15	-20	3,088	-0.65%
2020/07/06	0	0.00	4	41.00	41.15	-4	3,055	-0.13%
2020/07/03	39	40.70	16	40.86	40.80	23	3,017	0.76%
2020/07/02	1	40.15	3.1	40.46	40.55	-2.1	2,996	-0.07%
2020/07/01	1	39.75	1	39.90	39.85	0	2,986	0.00%
2020/06/30	8	39.26	2	39.43	39.25	6	2,976	0.20%
2020/06/29	12	39.02	0	0.00	39.10	12	2,968	0.40%
2020/06/24	0	0.00	11	39.51	39.45	-11	2,928	-0.38%
2020/06/23	0	0.00	5	39.40	39.30	-5	2,942	-0.17%
2020/06/19	8	38.95	0	0.00	38.80	8	2,985	0.27%
2020/06/18	1	39.00	0.4	39.00	39.00	0.6	2,910	0.02%
2020/06/17	2	39.05	0	0.00	39.00	2	2,909	0.07%
2020/06/16	6	39.07	0	0.00	39.00	6	3,001	0.20%
2020/06/15	14	39.02	6	39.00	38.80	8	3,126	0.26%
2020/06/12	16	39.29	2	39.13	39.30	14	3,166	0.44%
2020/06/11	0	0.00	1	40.20	39.95	-1	3,240	-0.03%
2020/06/10	1	40.65	17	40.73	40.65	-16	3,264	-0.49%
2020/06/09	0	0.00	1	40.55	40.45	-1	3,367	-0.03%
2020/06/08	3	40.50	2	40.50	40.60	1	3,462	0.03%
2020/06/05	11	40.31	1	40.40	40.30	10	3,425	0.29%
2020/06/04	2	40.40	1	40.20	40.30	1	3,454	0.03%
2020/06/03	2.3	40.15	1	40.30	40.25	1.3	3,489	0.04%
2020/06/02	1	39.65	0	0.00	39.80	1	3,487	0.03%
2020/06/01	0	0.00	3	39.65	39.50	-3	3,488	-0.09%
2020/05/28	0	0.00	9	39.52	39.20	-9	3,415	-0.26%
2020/05/27	2	39.20	4	39.30	39.20	-2	3,456	-0.06%
2020/05/26	1	39.45	3	39.35	39.35	-2	3,518	-0.06%
2020/05/22	3	38.77	0	0.00	38.60	3	3,543	0.08%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/20	1	38.95	0	0.00	38.95	1	3,564	0.03%
2020/05/19	0.3	39.00	30	39.25	39.10	-29.7	3,593	-0.83%
2020/05/18	1.2	38.74	0	0.00	38.70	1.2	3,598	0.03%
2020/05/15	2	39.18	10	39.40	38.95	-8	3,613	-0.22%
2020/05/14	1	38.90	4	38.75	39.05	-3	3,608	-0.08%
2020/05/13	2	39.13	5	39.22	39.25	-3	3,587	-0.08%
2020/05/12	5	38.82	2	38.78	38.70	3	3,581	0.08%
2020/05/11	41	38.89	2	38.98	38.80	39	3,601	1.08%
2020/05/08	0	0.00	7	38.53	38.50	-7	3,581	-0.20%
2020/05/07	3	38.65	1	38.70	38.20	2	3,595	0.06%
2020/05/06	2	37.85	2	38.00	38.00	0	3,597	0.00%
2020/05/05	5	38.10	20	38.08	38.10	-15	3,603	-0.42%
2020/05/04	23	37.82	0.2	38.00	38.00	22.8	3,603	0.63%
2020/04/30	0	0.00	2	38.85	38.95	-2	3,602	-0.06%
2020/04/29	2	38.53	0	0.00	38.65	2	3,619	0.06%
2020/04/28	5	38.20	2	38.13	38.10	3	3,648	0.08%
2020/04/23	3	37.50	0	0.00	37.50	3	3,754	0.08%
2020/04/22	2	37.00	0	0.00	37.25	2	3,778	0.05%
2020/04/21	1	37.30	0	0.00	37.15	1	3,770	0.03%
2020/04/20	2	37.80	0	0.00	37.95	2	3,743	0.05%
2020/04/17	3	37.77	3	38.07	37.75	0	3,729	0.00%
2020/04/16	0.2	37.20	0	0.00	37.10	0.2	3,709	0.01%
2020/04/15	2.1	37.57	0	0.00	37.45	2.1	3,713	0.06%
2020/04/14	0.1	37.25	4	37.10	37.25	-3.9	3,748	-0.10%
2020/04/13	1	36.70	8	36.66	36.65	-7	3,752	-0.19%
2020/04/10	2.1	36.80	1	36.60	36.80	1.1	3,776	0.03%
2020/04/09	2.2	36.34	0	0.00	36.35	2.2	3,795	0.06%
2020/04/08	1.1	36.17	0	0.00	36.35	1.1	3,780	0.03%
2020/04/07	2.1	36.20	0	0.00	36.05	2.1	3,770	0.06%
2020/04/01	1	35.00	0	0.00	35.00	1	3,691	0.03%
2020/03/31	0	0.00	4	35.20	35.50	-4	3,674	-0.11%
2020/03/30	7	34.80	1	34.90	34.90	6	3,647	0.16%
2020/03/27	7	35.61	0	0.00	35.35	7	3,661	0.19%
2020/03/26	0	0.00	1	35.50	35.80	-1	3,664	-0.03%
2020/03/25	3	34.95	2	35.15	34.65	1	3,681	0.03%
2020/03/24	1	33.85	3	33.80	33.50	-2	3,656	-0.05%
2020/03/23	10	32.04	0	0.00	31.65	10	3,641	0.27%
2020/03/20	8	32.73	10.2	33.32	33.25	-2.2	3,645	-0.06%
2020/03/19	5.3	31.91	10	33.81	31.45	-4.7	3,558	-0.13%
2020/03/18	3	35.02	0	0.00	34.90	3	3,434	0.09%
2020/03/17	4.2	35.24	8	35.43	35.10	-3.8	3,354	-0.11%
2020/03/16	5	36.72	4	37.10	36.45	1	3,232	0.03%
2020/03/13	10	36.42	1	37.20	37.60	9	3,164	0.28%
2020/03/12	14	37.67	2	37.85	37.40	12	3,026	0.40%
2020/03/11	9.3	38.28	0	0.00	38.30	9.3	2,912	0.32%
2020/03/10	1	38.30	2	38.23	38.30	-1	2,889	-0.03%
2020/03/09	0	0.00	1	38.60	38.30	-1	2,872	-0.03%
2020/03/06	0	0.00	1	39.05	39.05	-1	2,824	-0.04%
2020/03/04	0	0.00	1	38.40	38.60	-1	2,788	-0.04%
2020/03/03	1	38.45	2	38.50	38.50	-1	2,767	-0.04%
2020/02/27	0.2	38.75	0	0.00	38.80	0.2	2,942	0.01%
2020/02/26	0	0.00	1	38.50	38.90	-1	2,915	-0.03%
2020/02/25	0	0.00	4	38.80	38.90	-4	2,890	-0.14%
2020/02/21	3	39.13	3	39.20	39.15	0	2,913	0.00%
2020/02/20	0	39.20	8	39.09	39.30	-8	2,938	-0.27%
2020/02/19	0	0.00	6	39.20	39.10	-6	2,928	-0.20%
2020/02/18	0.2	38.95	7	38.96	39.10	-6.8	2,951	-0.23%
2020/02/17	13	38.80	3	38.85	38.75	10	2,998	0.33%
2020/02/14	0	0.00	8	39.11	39.00	-8	3,203	-0.25%
2020/02/13	4	39.04	12.3	38.99	39.00	-8.3	3,251	-0.25%
2020/02/12	2	38.78	0	0.00	38.85	2	3,230	0.06%
2020/02/11	2	38.45	3	38.42	38.55	-1	3,224	-0.03%
2020/02/10	7.1	38.15	2	38.20	38.25	5.1	3,223	0.16%
2020/02/07	3	38.22	0.6	38.10	38.10	2.4	3,241	0.08%
2020/02/06	2	38.47	0	0.00	38.40	2	3,268	0.06%
2020/02/05	4	38.06	0	0.00	38.05	4	3,276	0.12%
2020/02/04	7	37.60	0	0.00	38.20	7	3,325	0.21%
2020/02/03	2	37.30	0	0.00	37.85	2	3,350	0.06%
2020/01/31	5.1	38.07	1	38.15	38.00	4.1	3,320	0.12%
2020/01/30	1.5	37.98	3	37.85	37.95	-1.5	3,303	-0.05%
2020/01/16	4	39.00	7	39.04	39.05	-3	3,316	-0.09%
2020/01/14	6	38.74	2	38.78	38.80	4	3,388	0.12%
2020/01/10	4	38.00	0	0.00	38.15	4	3,472	0.12%
2020/01/09	1	38.00	0	0.00	37.95	1	3,478	0.03%
2020/01/08	2	38.05	0	0.00	38.00	2	3,499	0.06%
2020/01/07	3	38.55	5	38.80	38.45	-2	3,521	-0.06%
2020/01/06	1	38.85	2	38.90	38.85	-1	3,571	-0.03%
2020/01/03	6	39.10	79	39.03	39.15	-73	3,618	-2.02%
2020/01/02	0	0.00	44	39.00	38.95	-44	3,661	-1.20%
2019/12/30	0.4	39.00	0	0.00	39.15	0.4	3,707	0.01%
2019/12/26	0	0.00	3	39.00	39.00	-3	3,714	-0.08%
2019/12/25	0	0.00	2	39.08	39.10	-2	3,730	-0.05%
2019/12/24	2	38.95	1	39.05	38.95	1	3,756	0.03%
2019/12/20	1	38.95	6	39.05	39.10	-5	3,783	-0.13%
2019/12/19	2	38.93	3	39.00	39.00	-1	3,724	-0.03%
2019/12/18	1	38.70	0	0.00	39.05	1	3,732	0.03%
2019/12/17	2	38.70	1	38.55	38.80	1	3,684	0.03%
2019/12/16	1	38.65	0	0.00	38.60	1	3,654	0.03%
2019/12/13	5	38.75	1	38.75	38.60	4	3,649	0.11%
2019/12/12	1	38.55	1	38.50	38.60	0	3,631	0.00%
2019/12/11	1	38.45	1	38.45	38.45	0	3,633	0.00%
2019/12/10	1	38.35	0	0.00	38.30	1	3,639	0.03%
2019/12/09	0	0.00	5	38.10	38.20	-5	3,642	-0.14%
2019/12/06	2	38.10	2	38.15	38.15	0	3,647	0.00%
2019/12/05	1	38.00	0	0.00	38.10	1	3,639	0.03%
2019/12/04	1	37.70	0	0.00	37.70	1	3,643	0.03%
2019/12/03	5	37.75	0	0.00	37.75	5	3,606	0.14%
2019/12/02	1	37.90	2	37.93	37.85	-1	3,601	-0.03%
2019/11/29	29	37.86	0	0.00	37.95	29	3,597	0.81%
2019/11/28	18	37.91	2.2	37.90	37.90	15.8	3,615	0.44%
2019/11/27	11	37.95	0	0.00	38.00	11	3,617	0.30%
2019/11/26	3	37.75	0	0.00	37.75	3	3,604	0.08%
2019/11/22	0	0.00	10	38.35	38.40	-10	3,340	-0.30%
2019/11/21	6	38.13	0	0.00	38.15	6	3,330	0.18%
2019/11/20	0	0.00	2	38.60	38.60	-2	3,287	-0.06%
2019/11/19	1	38.10	1	38.10	38.30	0	3,290	0.00%
2019/11/18	1	38.35	5	38.32	38.50	-4	3,362	-0.12%
2019/11/15	1	38.35	12	38.38	38.25	-11	3,432	-0.32%
2019/11/14	1	38.30	17	38.70	38.50	-16	3,474	-0.46%
2019/11/13	38.1	39.45	17	39.77	39.00	21.1	3,496	0.60%
2019/11/11	1	38.00	7	38.11	38.30	-6	3,323	-0.18%
2019/11/08	4	38.09	0	0.00	38.05	4	3,291	0.12%
2019/11/07	5	38.15	0	0.00	38.35	5	3,328	0.15%
2019/11/06	2	38.45	0	0.00	38.45	2	3,310	0.06%
2019/11/05	3	38.33	6	38.45	38.45	-3	3,330	-0.09%
2019/11/04	1	38.35	0	0.00	38.45	1	3,332	0.03%
2019/11/01	1	38.30	1	38.55	38.40	0	3,325	0.00%
2019/10/31	0	0.00	1	38.50	38.60	-1	3,352	-0.03%
2019/10/30	78.2	38.15	8	38.21	38.40	70.2	3,311	2.12%
2019/10/29	0	0.00	2	37.95	38.10	-2	3,274	-0.06%
2019/10/28	2	37.90	0.1	38.00	38.10	1.9	3,250	0.06%
2019/10/25	8	37.78	15	38.15	38.20	-7	3,219	-0.22%
2019/10/24	5	37.94	6	38.23	37.90	-1	3,173	-0.03%
2019/10/23	4	37.78	2	37.75	37.95	2	3,118	0.06%
2019/10/22	4	37.44	0	0.00	37.25	4	3,087	0.13%
2019/10/21	3	37.15	0	0.00	37.25	3	3,045	0.10%
2019/10/18	8	37.24	1	37.75	37.05	7	2,983	0.23%
2019/10/17	5	37.41	0	0.00	37.65	5	2,921	0.17%
2019/10/15	5	36.72	2	36.75	36.90	3	2,876	0.10%
2019/10/14	3.1	36.95	2	36.85	37.00	1.1	2,843	0.04%
2019/10/09	39	36.86	1.7	36.84	36.75	37.3	2,781	1.34%
2019/10/08	9.6	37.19	1.3	37.36	37.50	8.3	2,706	0.31%
2019/10/07	7	37.76	0	0.00	37.90	7	2,643	0.26%
2019/10/04	15	38.03	2	38.30	38.30	13	2,580	0.50%
2019/10/03	4	38.05	0	0.00	38.25	4	2,558	0.16%
2019/10/02	2	38.33	0	0.00	38.30	2	2,545	0.08%
2019/09/27	3	38.30	2	38.60	38.20	1	2,540	0.04%
2019/09/26	2.2	38.50	0.1	38.55	38.35	2.1	2,538	0.08%
2019/09/25	9	38.57	0	0.00	38.65	9	2,520	0.36%
2019/09/23	3	39.28	1	39.45	39.20	2	2,449	0.08%
2019/09/20	1	39.35	2	39.58	39.55	-1	2,494	-0.04%
2019/09/19	6	39.35	0	0.00	39.50	6	2,472	0.24%
2019/09/18	0	0.00	1	39.70	39.85	-1	2,479	-0.04%
2019/09/17	0	0.00	2	39.90	40.00	-2	2,475	-0.08%
2019/09/16	0	0.00	1	39.70	39.80	-1	2,477	-0.04%
2019/09/12	1	39.65	0	0.00	39.60	1	2,499	0.04%
2019/09/10	1	39.30	1	39.40	39.50	0	2,531	0.00%
2019/09/09	1	39.20	2	39.45	39.60	-1	2,533	-0.04%
2019/09/05	1	39.20	0	0.00	39.35	1	2,540	0.04%
2019/09/02	1	39.25	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	1.8	39.36	39.75	-1.8	2,584	-0.07%
2019/08/28	0	0.00	3	38.65	38.70	-3	2,594	-0.12%
2019/08/27	0	0.00	3	38.50	38.55	-3	2,604	-0.12%
2019/08/26	2	37.80	0	0.00	37.90	2	2,587	0.08%
2019/08/23	1	38.30	0	0.00	38.50	1	2,586	0.04%
2019/08/22	1	38.50	0	0.00	38.40	1	2,589	0.04%
2019/08/21	6	38.18	1	38.40	38.20	5	2,698	0.19%
2019/08/20	5.2	38.05	4	37.90	38.30	1.2	2,684	0.04%
2019/08/19	3	40.17	0	0.00	40.20	3	2,599	0.12%
2019/08/15	6	39.61	0	0.00	39.75	6	2,473	0.24%
2019/08/13	2	40.35	0	0.00	40.35	2	2,366	0.08%
2019/08/12	4.1	40.21	4	40.68	40.65	0.1	2,350	0.00%
2019/08/08	0	0.00	6	41.01	41.10	-6	2,318	-0.26%
2019/08/07	2	40.50	2	40.55	40.65	0	2,334	0.00%
2019/08/06	0	0.00	1	40.40	40.20	-1	2,347	-0.04%
2019/08/02	5	40.69	0	0.00	40.60	5	2,391	0.21%
2019/08/01	4	40.90	0	0.00	40.85	4	2,408	0.17%
2019/07/31	7	41.22	0	0.00	41.20	7	2,429	0.29%
2019/07/30	3	41.40	0	0.00	41.50	3	2,463	0.12%
2019/07/26	0.1	41.15	0	0.00	41.20	0.1	2,528	0.00%
2019/07/24	6	41.29	2	41.50	41.15	4	2,587	0.15%
2019/07/23	2	41.20	2	41.45	41.50	0	2,575	0.00%
2019/07/22	1	41.45	0.8	41.25	41.30	0.2	2,563	0.01%
2019/07/19	0	0.00	3	41.35	41.50	-3	2,555	-0.12%
2019/07/18	1	41.30	0	0.00	41.30	1	2,567	0.04%
2019/07/17	0	0.00	0.2	41.10	41.30	-0.2	2,573	-0.01%
2019/07/16	0	0.00	3	41.55	41.50	-3	2,577	-0.12%
2019/07/15	1	41.45	0	0.00	41.50	1	2,553	0.04%
2019/07/12	0	0.00	4	41.50	41.40	-4	2,547	-0.16%
2019/07/10	4	41.25	0	0.00	41.25	4	2,547	0.16%
2019/07/09	0	0.00	4	40.99	40.85	-4	2,541	-0.16%
2019/07/08	4	41.03	0	0.00	41.05	4	2,538	0.16%
2019/07/04	3	41.03	8	40.96	41.05	-5	2,553	-0.20%
2019/07/03	1	40.85	3	40.80	40.90	-2	2,576	-0.08%
2019/07/02	0	0.00	2	40.60	40.70	-2	2,599	-0.08%
2019/07/01	1	40.50	2	40.65	40.40	-1	2,604	-0.04%
2019/06/28	1	40.20	0	0.00	40.35	1	2,590	0.04%
2019/06/25	1	40.35	0	0.00	39.95	1	2,583	0.04%
2019/06/24	3	40.55	0	0.00	40.25	3	2,584	0.12%
2019/06/20	1.7	40.47	7	40.61	40.40	-5.3	2,560	-0.21%
2019/06/19	1	40.35	2	40.48	40.60	-1	2,543	-0.04%
2019/06/18	0.2	39.70	0	0.00	39.90	0.2	2,507	0.01%
2019/06/17	1	39.75	0	0.00	39.30	1	2,504	0.04%
2019/06/11	6	39.75	4	39.80	39.70	2	2,557	0.08%
2019/06/10	0.2	39.40	0	0.00	39.50	0.2	2,540	0.01%
2019/06/06	2	39.05	0	0.00	39.05	2	2,541	0.08%
2019/06/04	3	38.90	0	0.00	38.80	3	2,559	0.12%
2019/06/03	2.1	38.98	0	0.00	39.40	2.1	2,583	0.08%
2019/05/31	1.2	39.13	0	0.00	39.50	1.2	2,598	0.04%
2019/05/30	1	38.75	0	0.00	38.60	1	2,621	0.04%
2019/05/29	0	0.00	1	38.75	38.70	-1	2,673	-0.04%
2019/05/24	13	38.57	4	38.50	38.45	9	2,633	0.34%
2019/05/23	3	38.50	0	0.00	38.50	3	2,633	0.11%
2019/05/22	2	39.03	0	0.00	39.00	2	2,630	0.08%
2019/05/21	0	0.00	5	39.30	39.35	-5	2,646	-0.19%
2019/05/20	1	39.00	0	0.00	39.15	1	2,629	0.04%
2019/05/17	0	0.00	0.8	38.90	38.80	-0.8	2,616	-0.03%
2019/05/16	2.2	38.88	0	0.00	38.80	2.2	2,620	0.09%
2019/05/15	2	39.40	0	0.00	39.05	2	2,619	0.08%
2019/05/14	13	39.06	0	0.00	39.30	13	2,622	0.50%
2019/05/13	0	0.00	5.8	39.69	39.60	-5.8	2,599	-0.22%
2019/05/10	6	39.63	0	0.00	39.90	6	2,599	0.23%
2019/05/09	0	0.00	2	40.00	40.15	-2	2,540	-0.08%
2019/05/08	0	0.00	2	40.30	40.30	-2	2,476	-0.08%
2019/05/07	1	40.55	0	0.00	40.45	1	2,441	0.04%
2019/05/06	7.1	40.78	2	41.00	40.70	5.1	2,413	0.21%
2019/05/02	0	0.00	7	41.40	41.35	-7	2,357	-0.30%
2019/04/30	2	40.70	0	0.00	40.75	2	2,306	0.09%
2019/04/29	0	0.00	1	40.90	40.90	-1	2,293	-0.04%
2019/04/25	1	40.35	0	0.00	40.30	1	2,305	0.04%
2019/04/24	0	0.00	3	40.23	40.60	-3	2,305	-0.13%
2019/04/22	2	40.05	0	0.00	40.05	2	2,323	0.09%
2019/04/17	1.8	40.46	4	40.58	40.60	-2.2	2,387	-0.09%
2019/04/16	2	40.25	0	0.00	40.30	2	2,392	0.08%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/12	0	0.00	1	40.50	40.50	-1	2,449	-0.04%
2019/04/11	0	0.00	0.2	40.05	40.05	-0.2	2,472	-0.01%
2019/04/10	2	40.35	9	40.40	40.55	-7	2,462	-0.28%
2019/04/09	2	40.30	2	40.58	40.70	0	2,454	0.00%
2019/04/08	2	40.38	2	40.50	40.60	0	2,441	0.00%
2019/04/02	1	40.45	0.8	40.40	40.55	0.2	2,401	0.01%
2019/04/01	1	40.45	3	40.63	40.70	-2	2,412	-0.08%
2019/03/29	0	0.00	3	40.27	40.20	-3	2,368	-0.13%
2019/03/28	0	0.00	2	40.15	40.20	-2	2,387	-0.08%
2019/03/27	1.1	40.10	0	0.00	40.30	1.1	2,401	0.04%
2019/03/26	0	0.00	1	40.10	40.20	-1	2,420	-0.04%
2019/03/25	2	39.75	1	39.80	39.90	1	2,486	0.04%
2019/03/22	3	39.70	3	39.93	39.90	0	2,509	0.00%
2019/03/21	0	0.00	1	39.90	39.85	-1	2,506	-0.04%
2019/03/20	0.8	39.75	1	39.95	39.95	-0.2	2,514	-0.01%
2019/03/19	1	39.80	2	39.88	39.95	-1	2,504	-0.04%
2019/03/18	2	39.80	2	39.80	39.85	0	2,499	0.00%
2019/03/15	2	39.10	28.2	39.22	39.50	-26.2	2,503	-1.05%
2019/03/14	0	0.00	2	39.10	39.20	-2	2,461	-0.08%
2019/03/13	0	0.00	3	38.98	39.00	-3	2,499	-0.12%
2019/03/07	2	38.73	0	0.00	38.70	2	2,649	0.08%
2019/03/06	1	38.70	0	0.00	39.15	1	2,605	0.04%
2019/03/05	7	38.89	0	0.00	38.80	7	2,607	0.27%
2019/03/04	4	38.98	5	39.15	39.20	-1	2,580	-0.04%
2019/02/27	3.1	39.28	1	39.65	39.80	2.1	2,507	0.08%
2019/02/26	0	0.00	4.4	39.69	39.65	-4.4	2,455	-0.18%
2019/02/25	0.1	39.45	3.5	39.45	39.60	-3.4	2,420	-0.14%
2019/02/22	1.5	39.25	3	39.22	39.45	-1.5	2,432	-0.06%
2019/02/21	0.1	38.95	0	0.00	38.95	0.1	2,438	0.00%
2019/02/20	2	38.75	6	39.00	38.90	-4	2,422	-0.17%
2019/02/19	3	38.75	4	39.00	39.00	-1	2,418	-0.04%
2019/02/18	2.5	38.76	10	38.91	38.80	-7.5	2,449	-0.31%
2019/02/15	2.3	38.71	0	0.00	38.80	2.3	2,504	0.09%
2019/02/14	5	38.86	1	38.90	38.80	4	2,511	0.16%
2019/02/13	1	38.45	1	38.90	38.80	0	2,521	0.00%
2019/02/12	2	38.45	0	0.00	38.60	2	2,553	0.08%
2019/02/11	4	38.76	0	0.00	38.50	4	2,543	0.16%
2019/01/29	0	0.00	2	38.90	39.00	-2	2,583	-0.08%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/25	0.4	38.60	4.4	38.74	38.75	-4	2,624	-0.15%
2019/01/24	1.1	38.49	0	0.00	38.45	1.1	2,643	0.04%
2019/01/23	0	0.00	0.9	38.45	38.65	-0.9	2,673	-0.03%
2019/01/22	0	0.00	1	38.10	38.10	-1	2,678	-0.04%
2019/01/18	1	38.05	1	38.25	38.15	0	2,722	0.00%
2019/01/17	1	38.00	0.9	37.95	37.95	0.1	2,750	0.00%
2019/01/16	0	0.00	2	38.00	38.10	-2	2,754	-0.07%
2019/01/15	0.9	38.05	1	38.20	38.05	-0.1	2,787	0.00%
2019/01/14	3	37.87	0	0.00	38.05	3	2,835	0.11%
2019/01/09	0	0.00	11	37.80	37.90	-11	2,848	-0.39%
2019/01/07	2	37.20	1	37.50	37.40	1	2,866	0.03%
2019/01/04	1	36.95	1	37.05	36.95	0	2,940	0.00%
2019/01/03	1	36.90	1	36.90	36.95	0	3,148	0.00%
2018/12/28	2	36.85	0	0.00	36.95	2	3,276	0.06%
2018/12/27	0.4	36.70	1	37.05	36.70	-0.6	3,306	-0.02%
2018/12/25	2	36.33	0	0.00	36.75	2	3,449	0.06%
2018/12/22	0.1	36.15	0.2	36.15	36.10	0	3,548	0.00%
2018/12/21	1	36.00	0	0.00	36.05	1	3,606	0.03%
2018/12/20	5	36.00	0	0.00	36.15	5	3,599	0.14%
2018/12/19	0	0.00	0.1	36.10	36.00	-0.1	3,602	0.00%
2018/12/18	4	36.26	0	0.00	36.00	4	3,620	0.11%
2018/12/17	2	36.68	0	0.00	36.60	2	3,566	0.06%
2018/12/12	5	36.70	2.2	36.65	36.50	2.8	3,718	0.08%
2018/12/11	0.2	36.45	0	0.00	36.40	0.2	3,809	0.01%
2018/12/10	1	36.50	0	0.00	36.55	1	3,841	0.03%
2018/12/07	1	36.90	0	0.00	36.70	1	3,869	0.03%
2018/12/05	3	36.95	0	0.00	36.85	3	3,847	0.08%
2018/12/04	10	37.31	0	0.00	37.30	10	3,912	0.26%
2018/12/03	2	37.90	6	37.84	37.70	-4	3,887	-0.10%
2018/11/30	5.1	37.40	0.2	37.60	37.50	4.9	3,875	0.13%
2018/11/29	2	37.78	0	0.00	37.65	2	3,806	0.05%
2018/11/20	1	36.70	0	0.00	36.55	1	4,037	0.02%
2018/11/19	1.1	37.30	0	0.00	37.30	1.1	4,049	0.03%
2018/11/16	2.1	36.88	0	0.00	37.05	2.1	4,079	0.05%
2018/11/15	2	36.73	0	0.00	36.95	2	4,110	0.05%
2018/11/14	3	35.80	3	36.60	37.10	0	4,127	0.00%
2018/11/13	5	35.70	0	0.00	35.80	5	4,110	0.12%
2018/11/12	1	35.70	0	0.00	35.70	1	4,136	0.02%
2018/11/09	2	35.80	0	0.00	35.80	2	4,190	0.05%
2018/11/08	3	36.57	0	0.00	36.50	3	4,173	0.07%
2018/11/07	4	36.41	0	0.00	36.75	4	4,211	0.09%
2018/11/05	0.1	37.70	0	0.00	37.35	0.1	4,204	0.00%
2018/11/01	0	0.00	1	37.30	37.45	-1	4,308	-0.02%
2018/10/30	0	0.00	1	35.90	35.70	-1	4,287	-0.02%
2018/10/29	1	35.75	2	35.68	35.60	-1	4,332	-0.02%
2018/10/26	0	0.00	3	35.60	36.15	-3	4,393	-0.07%
2018/10/25	11	35.94	1	35.90	35.80	10	4,490	0.22%
2018/10/24	1	36.35	0	0.00	36.55	1	4,491	0.02%
2018/10/23	1	36.60	0	0.00	36.70	1	4,525	0.02%
2018/10/22	0	0.00	0.9	37.00	36.60	-0.9	4,563	-0.02%
2018/10/19	0.3	37.20	2	37.05	37.05	-1.7	4,559	-0.04%
2018/10/18	3	37.23	0	0.00	37.05	3	4,580	0.07%
2018/10/17	6	37.40	1	37.35	37.35	5	4,588	0.11%
2018/10/15	0.1	37.40	2.8	37.38	37.25	-2.8	4,693	-0.06%
2018/10/12	1.1	37.06	2	37.60	37.25	-0.9	4,718	-0.02%
2018/10/11	5.1	37.02	12.2	36.66	37.75	-7.1	4,671	-0.15%
2018/10/09	5	38.60	0	0.00	38.50	5	4,444	0.11%
2018/10/08	1	38.55	0	0.00	38.70	1	4,453	0.02%
2018/10/05	0.1	39.00	12	38.63	38.95	-11.9	4,377	-0.27%
2018/10/04	0.4	39.10	0	0.00	38.85	0.4	4,357	0.01%
2018/10/03	3	38.97	1	40.00	39.10	2	4,315	0.05%
2018/10/02	5.1	39.94	0	0.00	39.75	5.1	4,298	0.12%
2018/10/01	1	41.45	0	0.00	40.95	1	4,278	0.02%
2018/09/18	9	37.61	1	37.70	37.55	8	4,367	0.18%
2018/09/17	4.1	37.92	0	0.00	37.80	4.1	4,472	0.09%
2018/09/13	10	37.60	0	0.00	37.50	10	4,548	0.22%
2018/09/12	1	37.20	0	0.00	37.20	1	4,585	0.02%
2018/09/11	9	37.23	0	0.00	37.70	9	4,623	0.19%
2018/09/10	11	37.09	1	37.20	37.30	10	4,705	0.21%
2018/09/07	35	37.94	1	37.80	37.65	34	4,725	0.72%
2018/09/06	24.3	38.21	0	0.00	38.25	24.3	4,714	0.51%
2018/09/05	40	38.55	0	0.00	38.55	40	4,684	0.85%
2018/09/03	6	38.86	0	0.00	38.75	6	4,697	0.13%
2018/08/31	17	38.59	0	0.00	38.90	17	4,706	0.36%
2018/08/30	6	39.05	0	0.00	38.95	6	4,682	0.13%
2018/08/29	6.2	39.19	0	0.00	39.30	6.2	4,727	0.13%
2018/08/28	0	0.00	1	39.00	39.40	-1	4,775	-0.02%
2018/08/24	2	38.05	0	0.00	38.50	2	4,882	0.04%
2018/08/23	2.2	38.06	2	38.28	38.10	0.2	4,990	0.00%
2018/08/22	4.3	38.18	3	38.15	38.15	1.3	5,002	0.03%
2018/08/21	1	38.50	0	0.00	38.65	1	4,977	0.02%
2018/08/20	12	38.54	5	38.35	38.25	7	4,973	0.14%
2018/08/17	3	38.93	5	38.85	38.80	-2	4,962	-0.04%
2018/08/15	0	0.00	4	40.00	39.50	-4	4,949	-0.08%
2018/08/14	8	39.99	4	39.90	39.90	4	4,947	0.08%
2018/08/13	7	40.09	0	0.00	40.50	7	4,957	0.14%
2018/08/10	15	40.46	0	0.00	40.50	15	4,972	0.30%
2018/08/09	24	40.85	0	0.00	41.00	24	5,013	0.48%
2018/08/08	12	40.91	0	0.00	40.90	12	5,104	0.24%
2018/08/06	0	0.00	3.2	40.43	40.40	-3.2	5,187	-0.06%
2018/08/03	0	0.00	2	41.50	40.85	-2	5,178	-0.04%
2018/08/01	2	41.65	0	0.00	41.75	2	5,246	0.04%
2018/07/27	0	0.00	1	41.35	41.50	-1	5,392	-0.02%
2018/07/26	3	40.85	11	41.39	41.50	-8	5,410	-0.15%
2018/07/25	9	41.15	1	41.25	41.10	8	5,388	0.15%
2018/07/24	15	43.79	46	43.69	43.65	-31	5,344	-0.58%
2018/07/19	0	0.00	1	44.40	44.25	-1	5,297	-0.02%
2018/07/18	0	0.00	6.4	44.26	44.25	-6.4	5,267	-0.12%
2018/07/17	5	44.00	1	44.00	44.10	4	5,219	0.08%
2018/07/16	0	0.00	2	43.95	43.95	-2	5,170	-0.04%
2018/07/13	1	43.90	7	43.96	44.00	-6	5,227	-0.11%
2018/07/12	0	0.00	3	43.80	43.80	-3	5,189	-0.06%
2018/07/11	2	43.15	3	43.23	43.15	-1	5,120	-0.02%
2018/07/10	1	42.80	2	43.20	43.20	-1	5,068	-0.02%
2018/07/06	4	42.70	7	42.89	42.85	-3	5,047	-0.06%
2018/07/04	1	43.00	0	0.00	43.00	1	5,033	0.02%
2018/07/03	6	42.93	0	0.00	42.90	6	5,090	0.12%
2018/07/02	0	0.00	2.7	43.54	43.50	-2.7	5,073	-0.05%
2018/06/29	1	42.80	0	0.00	43.20	1	5,016	0.02%
2018/06/28	2	42.80	5	42.99	43.20	-3	4,945	-0.06%
2018/06/27	4	43.24	6	44.12	43.20	-2	4,950	-0.04%
2018/06/26	0	0.00	2	43.30	43.90	-2	4,874	-0.04%
2018/06/25	3	43.02	1	43.10	42.95	2	4,740	0.04%
2018/06/22	0	0.00	4	43.85	43.85	-4	4,705	-0.09%
2018/06/15	1.2	42.90	6	42.93	43.00	-4.8	4,421	-0.11%
2018/06/14	4	43.40	0	0.00	43.40	4	4,362	0.09%
2018/06/13	0	0.00	3	43.87	43.85	-3	4,308	-0.07%
2018/06/12	0	0.00	3	43.88	43.80	-3	4,366	-0.07%
2018/06/11	1	43.80	1	43.75	44.00	0	4,360	0.00%
2018/06/08	2	43.65	2	43.50	43.55	0	4,333	0.00%
2018/06/07	0	0.00	1	44.20	44.45	-1	4,332	-0.02%
2018/06/06	3	44.12	0	0.00	44.30	3	4,301	0.07%
2018/06/05	0.2	43.75	2	43.98	43.95	-1.8	4,271	-0.04%
2018/06/04	0	0.00	12	43.58	43.85	-12	4,222	-0.28%
2018/06/01	1	42.95	0	0.00	43.00	1	4,115	0.02%
2018/05/31	0	0.00	14	42.79	43.50	-14	4,080	-0.34%
2018/05/30	3	42.88	0	0.00	42.80	3	3,947	0.08%
2018/05/29	2	43.05	1	43.00	43.10	1	3,976	0.03%
2018/05/28	0	0.00	2	43.00	43.10	-2	4,010	-0.05%
2018/05/25	1	43.00	6	42.99	43.00	-5	4,068	-0.12%
2018/05/24	0	0.00	2	42.60	42.80	-2	4,077	-0.05%
2018/05/23	5	42.66	6	42.46	42.60	-1	4,129	-0.02%
2018/05/22	1	42.90	9	42.78	42.80	-8	4,110	-0.19%
2018/05/21	1	42.70	2	42.75	42.80	-1	4,195	-0.02%
2018/05/18	0	0.00	1	42.50	42.50	-1	4,244	-0.02%
2018/05/17	1	42.50	0.4	42.20	42.50	0.6	4,397	0.01%
2018/05/16	2	42.35	1	42.40	42.50	1	4,500	0.02%
2018/05/15	1	41.95	25	41.99	42.00	-24	4,478	-0.54%
2018/05/14	1	41.95	3	41.67	41.75	-2	4,591	-0.04%
2018/05/11	0	0.00	1	41.40	41.50	-1	4,647	-0.02%
2018/05/09	0	0.00	1	41.20	41.30	-1	4,706	-0.02%
2018/05/08	0	0.00	3	40.90	41.00	-3	4,704	-0.06%
2018/05/07	8	40.98	5	40.80	40.45	3	4,653	0.06%
2018/05/04	2	40.85	13	40.73	40.75	-11	4,581	-0.24%
2018/05/03	2	40.15	1	39.90	40.20	1	4,451	0.02%
2018/05/02	0	0.00	1	40.00	40.00	-1	4,428	-0.02%
2018/04/30	0	0.00	7	39.98	40.05	-7	4,422	-0.16%
2018/04/27	2	39.60	4.2	39.22	39.70	-2.2	4,424	-0.05%
2018/04/26	0	0.00	4	38.84	38.80	-4	4,443	-0.09%
2018/04/25	1	38.60	0	0.00	38.80	1	4,458	0.02%
2018/04/24	0	0.00	1	39.50	39.60	-1	4,404	-0.02%
2018/04/19	1	40.00	13	40.02	40.05	-12	4,409	-0.27%
2018/04/18	7	39.45	0	0.00	39.50	7	4,335	0.16%
2018/04/17	0	0.00	5	39.16	39.40	-5	4,356	-0.11%
2018/04/16	0	0.00	2	39.40	39.40	-2	4,339	-0.05%
2018/04/13	1.2	39.40	37.1	39.36	39.40	-35.9	4,367	-0.82%
2018/04/12	5	39.26	0	0.00	39.35	5	4,377	0.11%
2018/04/11	1	39.15	2	39.05	39.15	-1	4,349	-0.02%
2018/04/10	5	38.90	5	38.82	38.95	0	4,344	0.00%
2018/04/09	1	38.30	0	0.00	38.40	1	4,315	0.02%
2018/04/03	2	38.00	1	38.05	38.05	1	4,242	0.02%
2018/04/02	2	38.20	1	38.40	38.25	1	4,260	0.02%
2018/03/31	5	38.36	0	0.00	38.30	5	4,283	0.12%
2018/03/30	3	38.35	0	0.00	38.30	3	4,294	0.07%
2018/03/29	1	37.55	1	37.55	37.70	0	4,225	0.00%
2018/03/28	4	37.79	3	37.70	37.70	1	4,201	0.02%
2018/03/26	6	37.60	0	0.00	37.60	6	4,186	0.14%
2018/03/23	0	37.75	4	37.53	37.65	-4	4,201	-0.10%
2018/03/22	3	38.05	2	38.10	38.15	1	4,191	0.02%
2018/03/21	0.6	38.15	4	38.03	38.15	-3.4	4,272	-0.08%
2018/03/20	3	37.70	11	37.75	37.75	-8	4,320	-0.19%
2018/03/16	4	37.69	5	37.72	37.85	-1	4,343	-0.02%
2018/03/15	1.1	37.70	1	37.65	37.60	0.1	4,275	0.00%
2018/03/13	0	0.00	2	37.70	37.75	-2	4,280	-0.05%
2018/03/12	4	37.41	3	37.50	37.50	1	4,297	0.02%
2018/03/09	0.1	37.65	0	0.00	37.55	0.1	4,314	0.00%
2018/03/08	3.2	37.10	0	0.00	37.10	3.2	4,374	0.07%
2018/03/06	0.3	36.95	3	36.95	36.90	-2.7	4,406	-0.06%
2018/03/05	3	37.17	0	0.00	36.80	3	4,529	0.07%
2018/03/02	20	36.83	0	0.00	37.20	20	4,519	0.44%
2018/03/01	12.1	37.03	0.1	37.35	37.10	12	4,486	0.27%
2018/02/27	31	37.44	2	37.63	37.50	29	4,453	0.65%
2018/02/26	6	37.30	1	37.50	37.30	5	4,403	0.11%
2018/02/23	4	37.09	0	0.00	37.05	4	4,381	0.09%
2018/02/22	2.1	36.70	1	36.60	36.65	1.1	4,358	0.02%
2018/02/21	8	36.54	12	36.57	36.70	-4	4,342	-0.09%
2018/02/12	8	35.83	1	35.85	35.80	7	4,233	0.17%
2018/02/09	23	35.02	1	35.20	36.15	22	4,138	0.53%
2018/02/08	18	36.53	0	0.00	36.50	18	3,947	0.46%
2018/02/07	19	37.09	0	0.00	37.00	19	3,802	0.50%
2018/02/06	33	36.72	7	36.78	36.70	26	3,695	0.70%
2018/02/05	11	37.79	0	0.00	37.90	11	3,472	0.32%
2018/02/02	22	38.72	0	0.00	38.50	22	3,341	0.66%
2018/02/01	2	39.48	0	0.00	39.45	2	3,276	0.06%
2018/01/31	1	39.45	5	39.75	39.75	-4	3,329	-0.12%
2018/01/29	4	39.74	0	0.00	40.00	4	3,232	0.12%
2018/01/25	2	39.70	1	39.75	39.85	1	3,223	0.03%
2018/01/24	4	39.51	0	0.00	39.70	4	3,206	0.12%
2018/01/23	0	0.00	2	39.80	39.70	-2	3,212	-0.06%
2018/01/19	5	40.10	1.1	40.14	40.20	3.9	3,146	0.12%
2018/01/18	10	40.50	2	40.40	40.35	8	3,094	0.26%
2018/01/17	0	0.00	3	40.40	40.35	-3	3,099	-0.10%
2018/01/16	0.2	40.00	1	39.95	40.05	-0.8	3,072	-0.03%
2018/01/15	1	39.95	3	39.90	40.05	-2	3,056	-0.07%
2018/01/12	0.1	39.80	3	40.03	39.90	-2.9	3,083	-0.09%
2018/01/11	3	39.68	15	39.77	39.80	-12	3,105	-0.39%
2018/01/09	3	40.03	2	40.35	40.05	1	3,113	0.03%
2018/01/08	2	39.73	0	0.00	39.90	2	3,127	0.06%
2018/01/05	1	39.90	0	0.00	39.95	1	3,167	0.03%
2018/01/04	0	0.00	5	39.95	39.95	-5	3,267	-0.15%
2018/01/02	2	39.35	0	0.00	39.55	2	3,294	0.06%