聯華 (1229)-玉山-高雄券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
66.6
漲跌
▲0.2
漲幅
+0.30%
成交量
549張
產業
上市食品類股
1064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

聯華 (1229)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.7	66.81	0.1	67.00	66.60	3.6	1,049	0.34%
2024/05/02	3.8	66.35	0	0.00	66.40	3.8	1,045	0.36%
2024/04/30	2	66.25	1	66.30	66.40	1	1,048	0.10%
2024/04/29	3.3	66.07	0	0.00	66.50	3.3	1,048	0.31%
2024/04/25	0.2	65.93	0	65.80	65.50	0.1	1,045	0.01%
2024/04/24	0.1	66.60	0	0.00	66.20	0.1	1,043	0.01%
2024/04/23	2.1	66.00	0	0.00	66.20	2.1	1,060	0.19%
2024/04/22	0.6	65.57	0	0.00	65.50	0.6	1,066	0.05%
2024/04/19	16.1	65.00	0	0.00	65.30	16.1	1,060	1.51%
2024/04/18	1.2	65.85	0.6	66.10	66.10	0.7	1,036	0.06%
2024/04/17	8.4	66.27	0	0.00	66.30	8.4	1,039	0.81%
2024/04/16	11.1	66.57	1.3	66.96	66.30	9.8	1,023	0.95%
2024/04/15	0.1	68.10	0	0.00	67.70	0.1	992	0.01%
2024/04/12	3	67.47	0	0.00	67.50	3	990	0.30%
2024/04/11	0.5	68.00	0	0.00	67.70	0.5	994	0.05%
2024/04/10	0.1	68.40	0.5	68.00	68.00	-0.4	994	-0.04%
2024/04/09	1.1	67.89	4.5	67.70	67.80	-3.4	1,008	-0.34%
2024/04/08	2.3	67.64	0	0.00	67.40	2.3	1,004	0.23%
2024/04/03	0.1	67.80	0	0.00	67.30	0.1	1,002	0.01%
2024/04/02	0	67.90	0	0.00	67.50	0	1,005	0.00%
2024/04/01	8	67.91	0	0.00	67.80	8	1,009	0.79%
2024/03/29	3	67.70	0	0.00	67.90	3	1,012	0.30%
2024/03/28	0.5	68.00	0	0.00	68.00	0.5	1,016	0.05%
2024/03/27	0.1	67.40	0	0.00	67.20	0.1	1,011	0.01%
2024/03/26	1.2	66.97	18	67.10	66.80	-16.8	1,011	-1.67%
2024/03/25	3.1	67.45	0	0.00	67.10	3.1	998	0.31%
2024/03/22	0.1	67.97	4	67.90	67.80	-3.9	992	-0.39%
2024/03/21	0	0.00	2	67.60	67.60	-2	999	-0.20%
2024/03/20	5.3	67.01	3	67.20	67.30	2.3	1,039	0.22%
2024/03/19	5	67.34	0	0.00	67.20	5	1,037	0.48%
2024/03/18	0.9	67.69	1.3	67.64	67.70	-0.4	1,033	-0.04%
2024/03/15	0.2	68.69	0.5	68.10	67.70	-0.3	1,029	-0.03%
2024/03/14	2.4	68.76	0	0.00	68.70	2.4	1,022	0.23%
2024/03/13	4.4	68.75	0	69.00	69.20	4.4	1,018	0.43%
2024/03/12	1	68.80	2	68.70	68.60	-1	1,010	-0.10%
2024/03/11	6.6	68.68	2.1	68.70	68.80	4.5	1,008	0.44%
2024/03/08	8.1	66.05	0	0.00	65.70	8.1	954	0.85%
2024/03/07	0.4	67.17	2.8	66.95	67.00	-2.4	936	-0.25%
2024/03/06	1	66.90	2.2	67.46	67.30	-1.2	932	-0.13%
2024/03/05	2.1	67.16	0	0.00	67.40	2.1	944	0.22%
2024/03/04	5	65.96	4	66.05	66.00	1	928	0.11%
2024/03/01	0.1	65.60	0	0.00	65.50	0.1	920	0.01%
2024/02/29	0.1	65.00	0.1	65.00	65.50	-0.1	932	-0.01%
2024/02/27	1.3	64.57	0	0.00	64.60	1.3	914	0.14%
2024/02/26	1	64.70	0.3	65.13	64.80	0.7	911	0.08%
2024/02/23	2.2	65.48	0.1	65.70	65.00	2.1	914	0.23%
2024/02/22	0	65.40	1.1	65.31	65.50	-1	944	-0.11%
2024/02/21	1.1	65.00	1.4	65.19	64.80	-0.3	956	-0.03%
2024/02/20	0.3	65.29	0	0.00	64.90	0.3	955	0.04%
2024/02/19	2.1	65.21	1	65.30	65.10	1.1	957	0.11%
2024/02/16	2.3	65.38	1	65.20	65.20	1.3	982	0.13%
2024/02/15	0.5	65.90	0.1	66.00	65.50	0.4	991	0.04%
2024/02/05	1.2	65.73	0	0.00	65.80	1.2	979	0.13%
2024/02/02	0.1	65.70	0	0.00	65.60	0.1	977	0.01%
2024/02/01	4.2	64.66	0	0.00	65.70	4.2	973	0.43%
2024/01/30	0.1	65.20	0	0.00	64.80	0.1	945	0.01%
2024/01/29	0.1	66.10	0	0.00	65.40	0.1	940	0.01%
2024/01/26	0.5	65.98	0	0.00	66.00	0.5	936	0.06%
2024/01/23	0.1	64.90	0	0.00	64.90	0.1	927	0.01%
2024/01/22	0.2	64.70	0	0.00	64.90	0.2	932	0.03%
2024/01/19	0	64.50	6	63.80	64.20	-6	935	-0.64%
2024/01/18	0.1	64.00	0	0.00	63.80	0.1	934	0.01%
2024/01/17	0.2	63.93	0.1	63.80	63.60	0.1	937	0.01%
2024/01/16	0.1	64.82	0	0.00	64.00	0.1	917	0.01%
2024/01/15	0.2	65.22	0.5	65.59	65.10	-0.4	905	-0.04%
2024/01/12	0.1	65.40	0	0.00	65.00	0.1	911	0.01%
2024/01/10	1.2	64.33	0	0.00	64.00	1.2	924	0.13%
2024/01/09	0.3	64.78	0	0.00	64.50	0.3	925	0.03%
2024/01/08	0	65.00	0	0.00	64.80	0	927	0.00%
2024/01/05	2.6	65.06	0	0.00	64.90	2.6	932	0.28%
2024/01/04	1	65.30	0	65.80	65.20	1	927	0.11%
2024/01/03	4.5	65.54	0	0.00	65.30	4.5	934	0.48%
2024/01/02	0.1	66.70	0	0.00	66.50	0.1	919	0.01%
2023/12/29	0.1	66.70	0	0.00	66.70	0.1	923	0.01%
2023/12/28	0	0.00	2	66.10	66.40	-2	922	-0.22%
2023/12/26	0.1	66.10	3.1	65.87	65.90	-3	914	-0.32%
2023/12/25	0.3	65.94	0	0.00	65.70	0.3	917	0.04%
2023/12/22	1.6	66.05	0	0.00	66.00	1.6	913	0.17%
2023/12/21	0.1	66.40	2.1	66.30	66.20	-2	915	-0.22%
2023/12/20	0.8	66.47	0	0.00	66.30	0.8	919	0.09%
2023/12/19	1.2	65.86	0	0.00	66.00	1.2	914	0.13%
2023/12/18	11.4	66.62	0	0.00	66.30	11.4	905	1.26%
2023/12/15	1.1	67.41	0	0.00	67.00	1.1	895	0.12%
2023/12/14	0	0.00	1.6	67.64	67.30	-1.6	852	-0.19%
2023/12/13	3	66.90	1.1	67.20	67.00	1.9	849	0.22%
2023/12/12	3.1	67.04	0	0.00	67.20	3.1	883	0.35%
2023/12/11	1.2	66.88	2	67.60	67.20	-0.9	887	-0.10%
2023/12/08	6.1	68.13	0	0.00	67.80	6.1	874	0.69%
2023/12/07	5.1	67.71	2.4	68.25	68.50	2.7	865	0.31%
2023/12/06	0	0.00	2	69.10	68.60	-2	863	-0.23%
2023/12/05	0.4	68.89	0	0.00	68.50	0.4	850	0.04%
2023/12/04	0.2	68.65	0	0.00	68.50	0.2	847	0.02%
2023/12/01	1.2	68.49	0	0.00	68.40	1.2	845	0.14%
2023/11/30	0	0.00	0	68.10	68.40	0	847	0.00%
2023/11/29	1	66.80	4.1	67.75	68.00	-3.1	835	-0.37%
2023/11/28	0.5	67.20	1.8	67.16	67.00	-1.3	818	-0.15%
2023/11/27	2.3	67.14	10.3	67.29	66.40	-8	830	-0.96%
2023/11/22	1	66.90	1.1	66.98	66.60	-0.1	809	-0.01%
2023/11/21	1	66.42	0.1	66.80	67.10	0.9	806	0.12%
2023/11/20	1.3	65.24	2	65.10	65.50	-0.7	779	-0.10%
2023/11/17	0	64.33	0	0.00	64.40	0	771	0.00%
2023/11/16	2.1	64.45	0	0.00	64.60	2.1	767	0.27%
2023/11/15	0.3	64.30	7.1	64.38	64.90	-6.8	768	-0.89%
2023/11/14	0.3	63.56	4.1	63.60	63.80	-3.8	751	-0.51%
2023/11/13	0	62.40	0	0.00	62.30	0	735	0.00%
2023/11/10	1.1	62.02	0	0.00	61.80	1.1	765	0.14%
2023/11/08	0.1	62.30	2.4	62.36	62.50	-2.4	793	-0.30%
2023/11/07	0	62.00	1	62.00	61.80	-1	799	-0.12%
2023/11/06	0.4	61.80	1	61.90	61.80	-0.6	815	-0.08%
2023/11/03	0.3	61.93	0.1	61.75	61.50	0.1	825	0.01%
2023/11/02	0.1	61.87	1	62.00	61.60	-0.9	836	-0.11%
2023/11/01	0.1	61.72	0	0.00	61.60	0.1	858	0.01%
2023/10/31	0.1	62.14	1	62.30	61.90	-0.9	872	-0.10%
2023/10/27	0.3	62.00	12.2	62.02	62.20	-11.9	897	-1.32%
2023/10/26	0	0.00	1	61.20	61.20	-1	908	-0.11%
2023/10/25	0	61.90	1	61.90	61.20	-1	932	-0.11%
2023/10/24	0	60.82	2.3	60.78	61.20	-2.3	964	-0.24%
2023/10/23	0.2	60.80	0	0.00	60.60	0.2	1,014	0.02%
2023/10/20	0.5	60.67	2	60.40	60.80	-1.5	1,060	-0.14%
2023/10/19	1	61.10	0.1	61.10	60.80	0.9	1,075	0.08%
2023/10/18	0.4	60.70	0	0.00	61.70	0.4	1,087	0.04%
2023/10/17	1.1	60.93	0	0.00	60.90	1.1	1,078	0.10%
2023/10/16	0.2	61.36	0	0.00	61.10	0.2	1,125	0.02%
2023/10/13	2.2	61.33	0.9	61.70	61.30	1.3	1,141	0.11%
2023/10/12	0	0.00	11.3	61.70	61.80	-11.3	1,175	-0.96%
2023/10/11	3.2	61.75	0	0.00	61.60	3.2	1,206	0.27%
2023/10/06	0.2	62.14	1	62.30	62.10	-0.8	1,249	-0.07%
2023/10/05	0.4	62.00	3	62.17	61.80	-2.6	1,256	-0.21%
2023/10/04	0.2	61.37	0.1	61.40	61.40	0.2	1,274	0.01%
2023/10/03	1.3	61.93	0	0.00	61.90	1.3	1,277	0.10%
2023/10/02	2.1	61.86	1	61.90	61.80	1.1	1,294	0.08%
2023/09/28	1.1	61.43	2	61.95	62.40	-0.9	1,315	-0.07%
2023/09/27	1.1	61.62	6	61.53	61.40	-4.9	1,317	-0.37%
2023/09/26	2.1	61.87	0	0.00	61.80	2.1	1,325	0.16%
2023/09/25	0	61.90	1.2	62.10	62.50	-1.2	1,352	-0.09%
2023/09/22	1	61.60	0	0.00	61.90	1	1,381	0.07%
2023/09/21	1.1	61.52	0	0.00	61.50	1.1	1,420	0.08%
2023/09/20	1.1	61.87	0	0.00	61.80	1.1	1,447	0.08%
2023/09/19	4	61.88	19.2	62.22	61.70	-15.2	1,488	-1.02%
2023/09/18	2.4	62.05	1	62.00	62.30	1.4	1,502	0.09%
2023/09/15	3.1	61.81	1	61.30	63.00	2.1	1,501	0.14%
2023/09/14	1	62.00	0	0.00	62.00	1	1,458	0.07%
2023/09/13	25.2	61.07	0	0.00	61.40	25.2	1,450	1.73%
2023/09/12	4	60.48	0	0.00	60.60	4	1,462	0.27%
2023/09/11	1.4	60.22	0	0.00	60.30	1.4	1,465	0.09%
2023/09/08	2.8	60.28	0	0.00	60.20	2.8	1,461	0.19%
2023/09/07	0.6	60.70	0	0.00	60.30	0.6	1,464	0.04%
2023/09/06	1.1	61.02	0	0.00	60.80	1.1	1,464	0.07%
2023/09/05	2.9	61.79	1	61.70	61.60	1.9	1,465	0.13%
2023/09/04	0.2	61.23	0	61.20	61.60	0.2	1,469	0.01%
2023/09/01	0.2	61.01	0	0.00	60.80	0.2	1,471	0.01%
2023/08/31	1	60.80	0	0.00	61.20	1	1,473	0.07%
2023/08/30	1	60.50	0	0.00	60.60	1	1,455	0.07%
2023/08/29	0.2	60.90	0	0.00	60.60	0.2	1,462	0.01%
2023/08/28	1.1	60.71	1	60.70	60.80	0.1	1,462	0.01%
2023/08/25	0.1	60.48	0.7	60.04	60.20	-0.5	1,467	-0.04%
2023/08/24	1	59.60	0.7	60.00	59.70	0.3	1,467	0.02%
2023/08/23	0.5	59.82	0.1	60.00	59.60	0.3	1,483	0.02%
2023/08/22	3	60.00	0	0.00	59.60	3	1,488	0.20%
2023/08/21	1.4	59.51	13	59.97	60.10	-11.6	1,495	-0.78%
2023/08/18	2.1	59.78	0	0.00	59.70	2.1	1,492	0.14%
2023/08/17	1.1	60.28	3	59.83	60.20	-1.9	1,481	-0.13%
2023/08/16	3.2	59.83	0.1	60.80	60.50	3.1	1,483	0.21%
2023/08/15	4.4	61.25	0	0.00	60.90	4.4	1,461	0.30%
2023/08/14	5.1	61.70	0	0.00	61.80	5.1	1,457	0.35%
2023/08/11	2.1	62.90	0	0.00	62.50	2.1	1,474	0.14%
2023/08/10	1.2	63.47	0	0.00	63.10	1.2	1,481	0.08%
2023/08/09	2	64.39	0	0.00	64.30	2	1,484	0.14%
2023/08/08	0	63.80	0	0.00	63.70	0	1,478	0.00%
2023/08/07	2.3	62.23	0	0.00	63.20	2.3	1,487	0.16%
2023/08/04	4.1	62.83	0	0.00	62.60	4.1	1,468	0.28%
2023/08/02	6.3	63.63	0	0.00	63.10	6.3	1,469	0.43%
2023/08/01	2.1	64.50	0	64.60	64.30	2.1	1,447	0.15%
2023/07/31	7	64.62	1	64.10	63.90	6	1,459	0.41%
2023/07/28	3.4	63.76	0	0.00	63.80	3.4	1,455	0.23%
2023/07/27	3.3	64.79	10.2	64.90	64.60	-6.9	1,433	-0.48%
2023/07/26	5.6	64.55	7	64.19	65.50	-1.4	1,421	-0.10%
2023/07/25	7.6	69.23	10	69.20	69.30	-2.5	1,379	-0.18%
2023/07/24	4.1	69.23	1.6	69.01	69.10	2.5	1,345	0.19%
2023/07/21	0.2	69.77	0	0.00	69.60	0.2	1,356	0.01%
2023/07/20	5	69.68	1	69.70	69.70	4	1,453	0.27%
2023/07/19	9.5	69.55	3.1	68.83	68.80	6.4	1,505	0.43%
2023/07/18	0.3	71.00	1.6	71.28	71.20	-1.3	1,467	-0.09%
2023/07/17	13.2	70.74	12	70.90	70.90	1.2	1,466	0.08%
2023/07/14	11.1	71.07	2.1	71.10	71.10	9.1	1,434	0.63%
2023/07/13	1	70.30	0.1	69.80	69.80	1	1,415	0.07%
2023/07/12	2	68.80	0	0.00	69.20	2	1,422	0.14%
2023/07/11	4	69.10	11.5	68.73	69.40	-7.5	1,427	-0.53%
2023/07/10	0.1	68.39	0	0.00	68.00	0.1	1,427	0.01%
2023/07/07	0.2	68.04	0	0.00	68.00	0.2	1,433	0.02%
2023/07/06	4.4	68.40	2.8	68.53	68.20	1.6	1,424	0.12%
2023/07/05	0.3	69.10	1.2	69.43	69.10	-0.9	1,412	-0.06%
2023/07/04	0	68.80	7.5	68.95	69.00	-7.5	1,418	-0.53%
2023/07/03	2	68.40	2.1	68.25	69.00	-0.1	1,438	0.00%
2023/06/30	1.1	67.15	0.1	67.60	67.80	1	1,442	0.07%
2023/06/29	7	68.70	1.2	67.97	67.60	5.8	1,409	0.41%
2023/06/28	0.6	67.45	3.5	67.40	67.90	-2.9	1,371	-0.21%
2023/06/27	4	66.55	4.3	66.75	66.70	-0.3	1,346	-0.02%
2023/06/26	2.1	65.23	1.1	64.91	65.10	1	1,333	0.08%
2023/06/21	4.2	63.69	0	0.00	64.60	4.2	1,317	0.32%
2023/06/20	2.2	63.67	0	0.00	63.60	2.2	1,313	0.16%
2023/06/19	3	64.30	1.1	64.30	64.10	2	1,328	0.15%
2023/06/16	5.2	64.69	9	64.78	64.60	-3.9	1,333	-0.29%
2023/06/15	0.1	64.20	0	0.00	63.90	0.1	1,323	0.01%
2023/06/14	0	0.00	1	63.80	63.70	-1	1,360	-0.07%
2023/06/13	4	63.48	1	63.80	63.80	3	1,372	0.22%
2023/06/12	0.1	63.60	0	0.00	63.50	0.1	1,390	0.01%
2023/06/09	4	63.50	0.1	63.80	63.40	3.9	1,422	0.27%
2023/06/07	0.2	62.70	0	62.80	63.00	0.2	1,418	0.01%
2023/06/06	0.1	62.60	0	0.00	62.40	0.1	1,410	0.01%
2023/06/05	0.3	63.10	0	0.00	62.60	0.3	1,410	0.02%
2023/06/02	0	62.80	0	0.00	62.70	0	1,408	0.00%
2023/05/31	3.2	62.69	0	0.00	62.30	3.2	1,414	0.23%
2023/05/30	5.3	62.84	2.1	62.80	62.70	3.2	1,411	0.23%
2023/05/29	2	63.99	2.5	63.66	63.20	-0.5	1,417	-0.03%
2023/05/26	0.1	62.72	0	0.00	62.90	0.1	1,395	0.00%
2023/05/25	0	62.70	0	0.00	62.90	0	1,387	0.00%
2023/05/24	2	62.50	1	62.70	62.70	1	1,384	0.07%
2023/05/23	0.1	62.62	0.2	62.60	62.80	-0.1	1,383	-0.01%
2023/05/22	1.1	62.89	6	62.85	62.80	-4.9	1,384	-0.35%
2023/05/19	0	62.10	11.2	62.10	62.30	-11.2	1,370	-0.82%
2023/05/18	0	0.00	1	62.70	62.30	-1	1,363	-0.07%
2023/05/17	0.1	62.20	4	62.50	62.80	-3.9	1,360	-0.29%
2023/05/16	10.1	61.40	1	61.60	61.50	9.1	1,333	0.68%
2023/05/15	2.2	60.67	0.1	60.70	60.90	2.1	1,322	0.16%
2023/05/12	3	61.07	0	0.00	61.10	3	1,314	0.23%
2023/05/11	3	61.07	0	0.00	60.70	3	1,322	0.23%
2023/05/10	1	61.70	4	62.00	62.20	-3	1,315	-0.23%
2023/05/09	0	62.10	0	0.00	61.80	0	1,317	0.00%
2023/05/08	0	0.00	6.1	61.95	62.20	-6.1	1,325	-0.46%
2023/05/05	1.3	62.05	10	62.00	61.90	-8.7	1,348	-0.65%
2023/05/04	1.1	62.47	6	62.38	62.70	-4.9	1,347	-0.36%
2023/05/03	1.3	61.58	0	61.90	61.90	1.3	1,338	0.10%
2023/05/02	0	62.00	1	61.90	61.90	-1	1,345	-0.07%
2023/04/28	0.2	60.98	11	60.78	61.00	-10.8	1,344	-0.80%
2023/04/27	2.3	60.96	0	0.00	60.70	2.3	1,343	0.17%
2023/04/26	2.1	60.37	3.3	59.87	61.10	-1.2	1,339	-0.09%
2023/04/25	23	60.81	6.2	60.77	60.20	16.8	1,313	1.28%
2023/04/24	3	61.63	3.1	61.69	62.30	-0.1	1,211	-0.01%
2023/04/21	1	60.00	5.3	60.64	59.80	-4.2	1,191	-0.36%
2023/04/20	3.3	60.30	4	60.38	60.50	-0.7	1,179	-0.06%
2023/04/19	2	59.95	6	60.00	59.70	-4	1,170	-0.34%
2023/04/18	2.1	59.95	0.7	59.80	59.80	1.5	1,160	0.13%
2023/04/17	9	61.13	0.8	61.17	60.20	8.3	1,149	0.72%
2023/04/14	0.2	59.40	0	0.00	59.40	0.2	1,096	0.02%
2023/04/13	4	59.25	9.1	59.30	59.00	-5	1,085	-0.46%
2023/04/12	2.2	58.54	0	0.00	58.30	2.2	1,081	0.20%
2023/04/11	5	58.36	2	58.40	58.30	3	1,073	0.28%
2023/04/10	2.4	58.50	2.1	58.80	58.70	0.3	1,064	0.03%
2023/04/07	4.3	58.13	1.2	58.29	58.30	3.1	1,054	0.30%
2023/04/06	2	57.20	1.8	57.40	57.70	0.2	1,039	0.02%
2023/03/31	1.2	55.95	0	0.00	56.00	1.2	1,011	0.12%
2023/03/30	1.3	55.84	0	0.00	55.70	1.3	977	0.13%
2023/03/29	2	55.80	0	56.00	56.00	2	979	0.20%
2023/03/28	0	0.00	5.2	55.82	55.80	-5.2	986	-0.52%
2023/03/27	3	55.61	1	56.10	56.00	2	982	0.21%
2023/03/24	1	56.30	0	0.00	56.20	1	961	0.11%
2023/03/23	0.2	56.30	0	0.00	56.40	0.2	959	0.02%
2023/03/22	0.1	56.40	2.2	56.61	56.30	-2.1	957	-0.22%
2023/03/21	1.1	55.85	2.2	55.35	55.60	-1.2	943	-0.12%
2023/03/20	6.5	54.62	3.1	54.97	54.60	3.4	937	0.36%
2023/03/17	1	54.51	0	0.00	54.40	1	925	0.11%
2023/03/16	0.3	55.98	2	55.90	55.50	-1.7	889	-0.19%
2023/03/15	0.5	56.08	1	55.80	56.10	-0.5	879	-0.06%
2023/03/14	1.1	55.21	8.7	55.15	55.10	-7.6	863	-0.88%
2023/03/13	0.1	53.46	0.1	53.40	53.80	0	832	0.00%
2023/03/10	1.3	53.93	0	0.00	53.90	1.3	832	0.16%
2023/03/09	0	54.67	0.2	54.70	54.70	-0.1	830	-0.02%
2023/03/08	1	54.30	0	0.00	54.80	1	845	0.12%
2023/03/07	0.2	54.90	0	0.00	54.80	0.2	839	0.03%
2023/03/06	0.2	54.70	5.2	54.72	54.80	-5	846	-0.59%
2023/03/03	0	0.00	0.8	54.30	54.20	-0.8	842	-0.10%
2023/03/02	0.2	53.60	0	0.00	54.00	0.2	841	0.02%
2023/03/01	4.1	53.95	0	0.00	53.80	4.1	838	0.48%
2023/02/24	0.3	54.58	0	0.00	54.40	0.3	830	0.03%
2023/02/23	1.1	54.40	2	54.25	54.30	-0.9	829	-0.11%
2023/02/22	2	53.40	0.2	53.90	53.80	1.8	832	0.22%
2023/02/21	5.2	53.94	2	53.90	53.90	3.2	830	0.39%
2023/02/20	1	54.30	1	54.00	54.30	0	843	0.00%
2023/02/17	0.1	53.42	0	0.00	53.40	0.1	842	0.01%
2023/02/16	0	53.40	0	0.00	53.30	0	852	0.00%
2023/02/15	6.4	53.23	0	0.00	53.20	6.4	861	0.74%
2023/02/14	0.1	53.78	0	0.00	53.40	0.1	863	0.01%
2023/02/13	0.3	53.94	0.3	54.00	53.70	0	865	0.00%
2023/02/10	1.1	54.52	0	0.00	54.40	1.1	868	0.12%
2023/02/09	0.2	55.10	0	54.70	55.00	0.2	867	0.02%
2023/02/08	0.3	54.41	1.1	54.05	54.60	-0.8	858	-0.09%
2023/02/07	0.1	53.70	0	53.90	53.90	0.1	847	0.01%
2023/02/06	0.4	54.04	2.9	53.86	53.70	-2.6	844	-0.30%
2023/02/03	0	53.66	1	53.80	53.80	-1	827	-0.12%
2023/02/02	0	0.00	5.2	53.43	53.40	-5.2	800	-0.65%
2023/02/01	2.1	51.71	10	52.30	52.40	-8	786	-1.01%
2023/01/31	3	51.77	0	0.00	51.90	3	787	0.38%
2023/01/30	1.2	51.83	4	51.40	51.60	-2.8	779	-0.36%
2023/01/17	0	51.50	2	51.65	51.50	-2	768	-0.26%
2023/01/16	0.2	51.77	7	51.61	51.50	-6.9	769	-0.89%
2023/01/13	4.5	51.83	12	51.38	51.30	-7.5	762	-0.99%
2023/01/12	7.1	51.74	2	51.75	51.70	5.1	768	0.66%
2023/01/11	0.1	52.20	27.2	51.85	52.30	-27.1	765	-3.53%
2023/01/10	3.3	50.07	14.2	50.00	50.00	-10.9	724	-1.51%
2023/01/09	0	50.20	0	0.00	50.10	0	746	0.00%
2023/01/06	8	50.00	0	0.00	50.00	8	749	1.07%
2023/01/05	1.4	50.04	0	0.00	50.10	1.4	761	0.18%
2023/01/04	0	50.20	0	0.00	50.10	0	768	0.00%
2023/01/03	0	50.10	0	0.00	50.00	0	793	0.00%
2022/12/30	0.3	49.86	0	0.00	50.10	0.3	797	0.03%
2022/12/29	0	0.00	0.4	49.35	49.70	-0.4	788	-0.05%
2022/12/27	1.1	49.41	0	0.00	49.45	1.1	814	0.13%
2022/12/23	0.1	49.20	0.2	49.25	49.25	-0.1	858	-0.01%
2022/12/22	0.1	49.40	0	0.00	49.15	0.1	870	0.01%
2022/12/21	0.1	49.20	0	0.00	48.90	0.1	891	0.01%
2022/12/20	0.3	49.69	0	0.00	48.95	0.3	891	0.04%
2022/12/16	4	49.66	0	49.75	49.35	4	904	0.44%
2022/12/15	2.2	49.98	0	0.00	50.20	2.2	904	0.24%
2022/12/14	0	50.00	0	0.00	49.95	0	915	0.00%
2022/12/13	1	49.20	0	0.00	49.75	1	919	0.11%
2022/12/12	0.2	49.75	2	49.60	49.80	-1.8	928	-0.19%
2022/12/09	0	49.85	0	0.00	49.75	0	969	0.00%
2022/12/08	0.1	49.69	0	0.00	49.45	0.1	980	0.01%
2022/12/07	2.6	49.84	0	0.00	49.80	2.6	983	0.27%
2022/12/06	2.1	50.15	0	0.00	50.00	2.1	984	0.21%
2022/12/05	0.4	51.13	0	0.00	50.70	0.4	987	0.04%
2022/12/01	0	0.00	0.1	51.70	51.30	-0.1	998	-0.01%
2022/11/30	0	0.00	3.3	50.70	51.10	-3.3	993	-0.33%
2022/11/29	0.2	50.40	0	0.00	50.10	0.2	981	0.02%
2022/11/28	2	49.50	0.1	50.40	50.40	1.9	981	0.19%
2022/11/25	5.1	50.15	0.1	50.70	50.00	5	979	0.51%
2022/11/24	0.4	50.20	1.1	50.03	50.20	-0.7	981	-0.08%
2022/11/23	0	0.00	1	49.55	49.75	-1	993	-0.10%
2022/11/22	0.2	49.33	0	0.00	49.35	0.2	1,018	0.02%
2022/11/21	1.3	49.11	0	0.00	48.90	1.3	1,032	0.13%
2022/11/18	3	49.43	0	0.00	49.20	3	1,036	0.29%
2022/11/17	0.1	49.80	1.8	49.69	49.55	-1.8	1,047	-0.17%
2022/11/16	0.4	49.95	1.2	49.65	49.30	-0.8	1,046	-0.08%
2022/11/15	1.4	50.81	0.2	50.90	50.60	1.2	1,036	0.12%
2022/11/14	1.2	50.78	1	50.80	50.90	0.1	1,034	0.01%
2022/11/10	1.2	50.48	8	50.10	50.00	-6.8	1,024	-0.66%
2022/11/09	0.3	50.40	1	50.30	50.50	-0.7	1,024	-0.07%
2022/11/08	0	0.00	8	49.84	49.75	-8	1,046	-0.76%
2022/11/07	6.1	48.80	5	48.94	49.30	1.1	1,042	0.10%
2022/11/04	1	47.72	0.1	48.00	48.05	0.9	1,036	0.09%
2022/11/03	0	47.60	0	0.00	48.00	0	1,036	0.00%
2022/11/02	2	47.55	11.1	47.60	47.60	-9.1	1,036	-0.88%
2022/11/01	0.1	46.95	0.1	47.36	47.10	0	1,038	0.00%
2022/10/28	1.5	47.68	0	0.00	46.70	1.5	1,072	0.14%
2022/10/27	1	47.15	0	47.50	47.10	1	1,103	0.09%
2022/10/26	0.1	46.33	0	0.00	46.40	0.1	1,123	0.01%
2022/10/25	7.4	46.62	0	0.00	46.25	7.4	1,140	0.65%
2022/10/24	11	47.36	0	0.00	47.10	11	1,159	0.95%
2022/10/21	0.1	47.20	1.1	47.10	46.90	-1	1,161	-0.09%
2022/10/20	2.7	46.96	0	0.00	47.10	2.7	1,176	0.23%
2022/10/19	6.3	48.40	0	0.00	47.95	6.3	1,179	0.53%
2022/10/18	1.1	47.52	11	47.78	48.00	-9.9	1,184	-0.84%
2022/10/17	2.7	46.84	1	47.60	47.60	1.7	1,188	0.15%
2022/10/14	0.1	48.65	0	0.00	48.60	0.1	1,164	0.00%
2022/10/13	3.4	48.30	0	0.00	48.25	3.4	1,167	0.29%
2022/10/12	0	49.00	0	0.00	48.90	0	1,159	0.00%
2022/10/11	5	48.57	0	0.00	48.30	5	1,154	0.43%
2022/10/07	2	49.93	14	50.00	49.85	-12	1,128	-1.06%
2022/10/06	1.1	50.88	0	0.00	50.60	1.1	1,125	0.10%
2022/10/05	1.1	50.90	0.1	51.05	50.90	0.9	1,137	0.08%
2022/10/04	5.2	49.84	2	50.00	49.95	3.2	1,131	0.28%
2022/10/03	0.1	50.06	0	0.00	49.65	0.1	1,122	0.01%
2022/09/30	2.3	50.23	6	50.32	50.70	-3.7	1,117	-0.33%
2022/09/29	0	51.40	1	51.40	51.20	-1	1,100	-0.09%
2022/09/28	4.6	51.36	0.1	51.60	51.10	4.5	1,098	0.41%
2022/09/27	0.8	52.85	1	52.60	52.70	-0.3	1,088	-0.02%
2022/09/26	2.2	52.94	0	0.00	52.60	2.2	1,093	0.20%
2022/09/23	0	54.20	0	0.00	54.20	0	1,088	0.00%
2022/09/22	2	53.35	0	0.00	54.20	2	1,101	0.18%
2022/09/21	0.6	54.37	0	0.00	53.60	0.6	1,095	0.05%
2022/09/20	0.1	54.35	0	0.00	54.30	0.1	1,085	0.01%
2022/09/19	2.3	53.99	0	0.00	53.90	2.3	1,089	0.21%
2022/09/16	1	54.50	0	0.00	54.30	1	1,097	0.09%
2022/09/15	3.7	54.61	0	0.00	54.80	3.7	1,065	0.34%
2022/09/14	0.2	55.03	2	54.80	54.70	-1.9	1,064	-0.17%
2022/09/13	1.3	55.35	0	0.00	55.40	1.3	1,077	0.12%
2022/09/12	1.5	55.59	0	0.00	55.30	1.5	1,080	0.13%
2022/09/08	0	55.12	0	0.00	55.70	0	1,089	0.00%
2022/09/07	0.4	55.24	0	0.00	54.60	0.4	1,098	0.04%
2022/09/06	0.2	56.06	0	0.00	55.70	0.2	1,090	0.02%
2022/09/05	1.5	56.23	0	0.00	56.00	1.5	1,098	0.14%
2022/09/01	1.1	56.22	0	0.00	56.50	1.1	1,126	0.10%
2022/08/31	1.1	56.82	0.4	57.20	57.00	0.7	1,130	0.06%
2022/08/30	0.8	57.11	1.1	56.73	56.90	-0.3	1,151	-0.02%
2022/08/29	0.2	58.85	0.5	59.10	58.80	-0.3	1,148	-0.02%
2022/08/26	0.4	59.88	0.4	59.95	59.60	0	1,134	0.00%
2022/08/25	0.1	60.40	2	60.30	60.20	-1.9	1,149	-0.16%
2022/08/24	6.2	60.49	3	60.37	59.90	3.2	1,143	0.28%
2022/08/23	1	59.50	1	59.40	59.70	0	1,161	0.00%
2022/08/22	0.2	59.30	1.3	59.22	59.50	-1.1	1,169	-0.09%
2022/08/19	10	59.29	0	0.00	59.30	10	1,172	0.85%
2022/08/18	0.1	59.38	0	0.00	59.30	0.1	1,192	0.01%
2022/08/17	1.2	59.77	20.4	59.17	59.20	-19.3	1,207	-1.60%
2022/08/16	0.1	59.30	0.1	59.50	59.40	0.1	1,210	0.00%
2022/08/15	4	59.05	5.5	59.17	59.80	-1.5	1,214	-0.12%
2022/08/12	0	0.00	5.1	57.68	57.70	-5.1	1,209	-0.42%
2022/08/11	2	57.11	0.2	57.30	57.40	1.8	1,248	0.15%
2022/08/10	1.2	56.77	0	0.00	56.50	1.2	1,261	0.10%
2022/08/09	0.2	56.90	6	56.90	57.00	-5.8	1,269	-0.45%
2022/08/08	1	56.70	1	56.90	56.90	0	1,287	0.00%
2022/08/05	0	57.50	1	57.50	57.60	-1	1,315	-0.07%
2022/08/04	1.4	55.73	0	0.00	56.40	1.4	1,338	0.10%
2022/08/03	1.4	56.87	30	57.00	57.10	-28.6	1,330	-2.15%
2022/08/02	1	58.00	1.1	58.08	58.50	-0.1	1,335	-0.01%
2022/08/01	0.2	59.22	1	60.00	58.90	-0.8	1,367	-0.06%
2022/07/29	0.1	58.40	28	58.59	59.90	-27.9	1,376	-2.03%
2022/07/27	5.1	57.61	0.2	58.00	58.40	4.9	1,374	0.36%
2022/07/26	0.2	57.50	1	58.00	58.00	-0.8	1,398	-0.06%
2022/07/25	0.2	56.60	0	0.00	57.40	0.2	1,424	0.01%
2022/07/22	0	56.70	0.1	56.50	56.60	-0.1	1,450	-0.01%
2022/07/21	0.3	55.80	0	0.00	55.90	0.3	1,521	0.02%
2022/07/20	0.3	56.16	0	0.00	55.90	0.3	1,588	0.02%
2022/07/15	0.3	55.02	0.4	55.00	54.50	-0.1	1,733	0.00%
2022/07/14	3	55.00	0.1	55.10	54.90	2.9	1,776	0.16%
2022/07/13	5	54.76	0	0.00	55.50	5	1,796	0.28%
2022/07/12	16	54.43	0.1	54.50	54.10	15.9	1,811	0.88%
2022/07/11	0.3	54.62	0	0.00	54.90	0.3	1,838	0.01%
2022/07/08	0.3	54.88	0.2	54.90	54.60	0.1	1,841	0.01%
2022/07/07	0.1	55.30	0	0.00	55.40	0.1	1,841	0.00%
2022/07/06	0.3	55.76	1	55.60	55.40	-0.8	1,861	-0.04%
2022/07/05	0.1	55.68	0.1	56.20	56.40	0	1,879	0.00%
2022/07/04	0.1	54.50	0	0.00	55.00	0.1	1,894	0.01%
2022/07/01	1.3	55.47	0	0.00	54.70	1.3	1,942	0.07%
2022/06/30	1	55.70	2	56.70	56.10	-1	1,971	-0.05%
2022/06/29	0	0.00	8	56.91	57.00	-8	1,977	-0.40%
2022/06/28	0	56.80	0.5	56.96	57.00	-0.5	1,990	-0.03%
2022/06/27	1.2	57.07	0	0.00	57.10	1.2	1,998	0.06%
2022/06/24	0	56.60	2	56.95	56.90	-2	1,999	-0.10%
2022/06/23	2	55.40	1	55.20	56.00	1	1,994	0.05%
2022/06/22	0.1	55.70	2	55.35	55.30	-1.9	2,002	-0.10%
2022/06/21	1.1	55.91	5	56.00	56.10	-3.9	2,007	-0.20%
2022/06/20	0.5	54.51	2	54.10	54.00	-1.5	2,016	-0.07%
2022/06/17	0.3	54.50	8	54.58	54.30	-7.7	2,045	-0.38%
2022/06/16	1	55.20	1	55.20	55.10	0	2,066	0.00%
2022/06/15	0.4	56.10	0	0.00	55.80	0.4	2,122	0.02%
2022/06/13	1.2	55.85	0	0.00	55.90	1.2	2,177	0.05%
2022/06/10	0.4	57.07	2	57.00	57.30	-1.6	2,181	-0.07%
2022/06/09	0	0.00	1	57.80	57.70	-1	2,211	-0.05%
2022/06/08	0.1	58.00	3.1	57.82	58.40	-3	2,332	-0.13%
2022/06/07	2.1	56.97	0	0.00	57.00	2.1	2,481	0.08%
2022/06/06	0.6	56.11	0	0.00	56.10	0.6	2,507	0.02%
2022/06/02	5.1	55.85	20	55.90	55.90	-14.9	2,583	-0.58%
2022/06/01	21	57.53	0	0.00	57.50	21	2,618	0.80%
2022/05/31	0.3	57.33	0.5	57.70	57.70	-0.2	2,657	-0.01%
2022/05/30	13.3	57.21	0.1	57.00	57.30	13.2	2,717	0.49%
2022/05/27	1.2	55.86	0	0.00	56.00	1.2	2,803	0.04%
2022/05/26	2.2	56.14	3	56.10	56.00	-0.8	2,827	-0.03%
2022/05/25	0.3	54.69	0	0.00	55.10	0.3	2,826	0.01%
2022/05/24	2.1	54.21	0	0.00	53.90	2.1	2,888	0.07%
2022/05/23	2	54.50	0	0.00	54.60	2	2,899	0.07%
2022/05/20	0.9	54.47	0	0.00	54.60	0.9	2,926	0.03%
2022/05/19	9.1	55.03	0	0.00	55.20	9.1	2,918	0.31%
2022/05/18	0.6	54.73	1.1	54.79	54.50	-0.5	2,890	-0.02%
2022/05/17	0.1	53.48	0.1	53.60	53.50	0	2,896	0.00%
2022/05/16	1.5	53.32	0	0.00	53.60	1.5	2,928	0.05%
2022/05/13	0.1	52.20	1.1	52.29	52.70	-1.1	2,958	-0.04%
2022/05/12	2.4	52.43	2	52.13	52.00	0.4	2,961	0.01%
2022/05/11	0	53.60	1.3	53.47	53.20	-1.3	2,971	-0.04%
2022/05/10	6.4	53.43	0	0.00	53.90	6.4	3,016	0.21%
2022/05/09	8.2	53.84	3	53.40	53.30	5.2	3,041	0.17%
2022/05/06	5.4	55.42	0.1	55.60	55.20	5.3	3,004	0.18%
2022/05/05	11.6	56.73	0	0.00	56.60	11.6	2,998	0.39%
2022/05/04	1	56.00	4	56.08	56.10	-3	2,996	-0.10%
2022/05/03	17.2	55.33	1	55.70	55.80	16.2	2,992	0.54%
2022/04/29	1.1	56.94	0	0.00	56.20	1.1	2,979	0.04%
2022/04/28	1.1	55.93	0	0.00	55.90	1.1	2,950	0.04%
2022/04/27	11.2	56.54	9.1	56.32	55.80	2.1	2,934	0.07%
2022/04/26	12.1	58.52	0.1	59.40	58.30	12	2,874	0.42%
2022/04/25	8	60.25	1.1	60.03	59.80	6.9	2,824	0.24%
2022/04/22	10.9	62.24	0.4	62.60	62.20	10.5	2,784	0.38%
2022/04/21	3.2	64.10	0	0.00	63.80	3.2	2,750	0.12%
2022/04/20	2.9	65.61	3.1	65.64	65.90	-0.3	2,740	-0.01%
2022/04/19	10	65.76	0.3	66.00	65.90	9.7	2,709	0.36%
2022/04/18	21	65.92	1	67.50	65.60	20	2,710	0.74%
2022/04/15	1.8	66.76	0	0.00	67.00	1.8	2,698	0.06%
2022/04/14	4.1	65.91	0	0.00	66.20	4.1	2,679	0.15%
2022/04/13	0	65.80	1	65.60	66.10	-1	2,686	-0.04%
2022/04/12	6.1	65.20	9.2	65.83	65.20	-3.1	2,685	-0.11%
2022/04/11	2.5	66.95	1	66.90	66.70	1.5	2,687	0.06%
2022/04/08	9	66.10	2	66.30	66.50	7	2,667	0.26%
2022/04/07	11.1	65.88	1	65.80	66.00	10.1	2,676	0.38%
2022/04/06	9.6	65.37	51	64.92	65.50	-41.4	2,645	-1.57%
2022/04/01	3.2	63.58	0	0.00	63.60	3.2	2,641	0.12%
2022/03/31	1.1	64.31	0	0.00	64.20	1.1	2,644	0.04%
2022/03/29	1.4	64.36	1.4	64.52	64.10	0	2,675	0.00%
2022/03/28	0.1	63.93	1.1	64.16	64.60	-1	2,682	-0.04%
2022/03/25	32.4	64.19	7	64.29	64.20	25.4	2,674	0.95%
2022/03/24	0	0.00	3	64.77	64.80	-3	2,658	-0.11%
2022/03/23	3.2	64.79	5	64.82	64.90	-1.8	2,667	-0.07%
2022/03/22	0.5	65.10	2.1	64.90	65.00	-1.6	2,644	-0.06%
2022/03/21	2.1	63.79	5	63.60	64.00	-2.9	2,607	-0.11%
2022/03/18	17	62.74	2	62.60	62.10	15	2,579	0.58%
2022/03/17	7.1	63.46	0	0.00	63.40	7.1	2,525	0.28%
2022/03/16	3.8	62.69	6	62.92	62.80	-2.2	2,504	-0.09%
2022/03/15	3.8	63.71	0	0.00	63.40	3.8	2,463	0.15%
2022/03/14	4.5	63.90	1	64.20	64.20	3.5	2,444	0.14%
2022/03/11	27.2	63.26	12.4	63.24	63.60	14.8	2,408	0.61%
2022/03/10	82.6	64.85	30.3	65.49	65.20	52.3	2,278	2.30%
2022/03/09	9	66.29	2.3	66.39	67.00	6.8	2,103	0.32%
2022/03/08	11	66.78	4.1	66.77	65.80	6.9	2,069	0.33%
2022/03/07	10.5	69.33	2.5	68.86	68.90	8	1,993	0.40%
2022/03/04	7.2	71.40	0.2	72.00	70.90	7	1,942	0.36%
2022/03/03	8.3	72.42	14.1	72.13	72.10	-5.8	1,919	-0.30%
2022/03/02	2.1	71.90	4	70.98	71.80	-2	1,842	-0.11%
2022/03/01	11.1	68.79	9	68.63	68.80	2.1	1,748	0.12%
2022/02/25	6.2	67.26	1.3	67.22	67.00	4.9	1,721	0.29%
2022/02/24	11.3	67.58	3.9	67.38	66.90	7.5	1,710	0.44%
2022/02/23	0.1	68.00	4.5	67.93	68.20	-4.4	1,644	-0.27%
2022/02/22	3.3	67.19	4.2	67.87	67.20	-0.9	1,643	-0.06%
2022/02/21	1.7	67.45	1	67.30	67.60	0.7	1,614	0.04%
2022/02/18	2.1	67.46	1	67.60	67.60	1.1	1,607	0.07%
2022/02/17	3.1	67.50	2	67.45	67.80	1.1	1,605	0.07%
2022/02/16	3.6	67.14	0	0.00	67.50	3.6	1,618	0.22%
2022/02/15	1.4	67.14	1	67.50	67.20	0.4	1,601	0.02%
2022/02/14	0.1	66.40	1	66.50	66.90	-0.9	1,560	-0.06%
2022/02/11	10	66.38	17.2	66.63	66.30	-7.2	1,560	-0.46%
2022/02/10	5	65.94	1.2	65.56	66.30	3.8	1,527	0.25%
2022/02/09	5	63.22	9.3	63.60	64.40	-4.3	1,484	-0.29%
2022/02/08	3	61.64	7.2	62.13	62.20	-4.2	1,440	-0.29%
2022/02/07	5.7	60.80	5	61.28	61.30	0.7	1,441	0.05%
2022/01/26	1	61.20	2	61.60	61.10	-1	1,477	-0.07%
2022/01/25	5.5	60.56	6	61.00	61.20	-0.5	1,560	-0.03%
2022/01/24	11.3	60.72	8	61.05	61.20	3.3	1,545	0.21%
2022/01/21	0	0.00	2.1	61.79	61.30	-2.1	1,525	-0.14%
2022/01/20	6.5	61.73	6	62.10	61.50	0.5	1,513	0.04%
2022/01/18	7.1	61.90	4.2	62.25	61.80	2.9	1,492	0.19%
2022/01/17	8.2	62.33	3	62.73	62.20	5.2	1,479	0.35%
2022/01/14	1.2	61.60	4.1	62.17	61.60	-2.9	1,469	-0.20%
2022/01/13	2.6	61.83	21.1	61.78	62.30	-18.5	1,475	-1.25%
2022/01/12	1	60.51	3	61.13	61.50	-2	1,476	-0.13%
2022/01/11	5	60.62	1.2	60.47	60.50	3.8	1,473	0.26%
2022/01/10	4.2	60.65	0	0.00	60.80	4.2	1,458	0.29%
2022/01/07	8.4	60.76	5	61.08	60.90	3.4	1,445	0.23%
2022/01/06	8	60.34	8.2	60.74	60.90	-0.2	1,442	-0.01%
2022/01/05	8.7	60.33	10	60.56	60.50	-1.3	1,439	-0.09%
2022/01/04	14.2	60.81	76.1	60.58	60.40	-61.9	1,466	-4.22%
2022/01/03	3.6	61.69	1	61.60	61.60	2.6	1,452	0.18%
2021/12/30	8.7	61.42	8	61.85	61.90	0.7	1,464	0.05%
2021/12/29	73.5	61.86	62.2	62.20	62.00	11.4	1,447	0.79%
2021/12/28	7.1	61.93	8.4	61.99	62.20	-1.2	1,438	-0.09%
2021/12/27	1.4	60.01	3	59.97	61.00	-1.6	1,423	-0.11%
2021/12/24	57.4	59.80	59.2	60.10	59.80	-1.9	1,438	-0.13%
2021/12/23	5	59.66	2	59.74	59.80	3	1,446	0.21%
2021/12/22	0	0.00	4	58.63	58.70	-4	1,441	-0.28%
2021/12/21	5	57.50	1	58.00	58.00	4	1,450	0.28%
2021/12/20	12.7	57.53	0.7	57.95	57.80	12	1,518	0.79%
2021/12/17	42.1	57.52	0	0.00	57.40	42.1	1,629	2.58%
2021/12/16	26.1	57.69	1.1	57.89	58.00	25	1,693	1.47%
2021/12/15	6.3	57.45	15.5	57.59	57.70	-9.1	1,815	-0.50%
2021/12/14	5.1	57.48	100.3	57.41	57.40	-95.2	2,053	-4.64%
2021/12/13	30	57.90	42	58.18	57.70	-12	2,140	-0.56%
2021/12/10	1.8	57.39	2	57.50	57.50	-0.2	2,196	-0.01%
2021/12/09	2.1	57.35	0.1	57.80	57.40	2	2,242	0.09%
2021/12/08	25	57.29	23	57.70	57.40	2	2,292	0.09%
2021/12/07	1	56.80	0.1	57.00	57.30	0.9	2,338	0.04%
2021/12/06	50.7	56.90	6	56.90	56.90	44.7	2,386	1.87%
2021/12/03	1.2	57.03	0.1	57.20	57.00	1.1	2,487	0.04%
2021/12/02	10	57.00	1	57.00	57.20	9	2,522	0.36%
2021/12/01	1.2	56.98	3	57.20	57.50	-1.8	2,532	-0.07%
2021/11/30	1.9	56.75	8.4	57.03	57.50	-6.5	2,526	-0.26%
2021/11/29	5.1	56.11	0	0.00	56.10	5.1	2,516	0.20%
2021/11/26	5	56.50	3	56.80	56.50	2	2,513	0.08%
2021/11/25	0.2	57.20	0	0.00	57.00	0.2	2,504	0.01%
2021/11/23	5.2	56.71	0	0.00	56.70	5.2	2,539	0.21%
2021/11/22	5.2	56.95	0	0.00	57.00	5.2	2,537	0.21%
2021/11/19	10.2	57.50	0	0.00	57.30	10.2	2,534	0.40%
2021/11/18	11	57.80	10	58.20	57.90	1	2,522	0.04%
2021/11/17	0	57.80	3	57.80	57.80	-3	2,521	-0.12%
2021/11/16	1	57.70	3	57.87	58.00	-2	2,523	-0.08%
2021/11/15	23.2	57.62	0.3	58.00	57.80	22.9	2,529	0.91%
2021/11/12	2.8	58.17	83.1	58.07	58.80	-80.3	2,515	-3.19%
2021/11/11	0.2	57.30	10	57.00	57.40	-9.8	2,499	-0.39%
2021/11/10	15.5	56.71	4	56.98	56.80	11.5	2,512	0.46%
2021/11/09	0	0.00	1	57.01	57.70	-1	2,482	-0.04%
2021/11/08	26	57.10	1	57.10	57.20	25	2,473	1.01%
2021/11/05	0.7	57.95	3.1	57.44	57.30	-2.4	2,464	-0.10%
2021/11/04	48.1	57.72	0.5	58.02	57.80	47.6	2,457	1.94%
2021/11/03	12.1	58.06	5	57.88	58.20	7.1	2,449	0.29%
2021/11/02	9.9	57.69	43.1	56.32	59.10	-33.3	2,401	-1.38%
2021/11/01	0.2	55.90	0	0.00	55.80	0.2	2,307	0.01%
2021/10/29	1	55.61	0.2	55.80	55.80	0.8	2,304	0.04%
2021/10/28	0.3	55.74	3	55.43	55.90	-2.7	2,305	-0.12%
2021/10/27	0	0.00	1	55.50	55.50	-1	2,314	-0.04%
2021/10/26	4.1	55.63	0.4	55.40	55.70	3.7	2,322	0.16%
2021/10/25	0.6	55.30	0	0.00	55.20	0.6	2,318	0.02%
2021/10/22	2.2	55.33	1.2	55.44	55.20	1	2,337	0.04%
2021/10/21	36	55.70	3	56.20	55.50	33	2,359	1.40%
2021/10/20	5	55.74	3	56.30	56.30	2	2,334	0.09%
2021/10/19	0.1	55.30	1	56.00	56.00	-1	2,310	-0.04%
2021/10/18	2.3	54.69	35	54.96	54.90	-32.7	2,330	-1.40%
2021/10/15	4.7	54.41	0	0.00	54.50	4.7	2,363	0.20%
2021/10/14	20.1	54.20	0	0.00	54.20	20.1	2,374	0.85%
2021/10/13	5.3	54.52	0	0.00	54.60	5.3	2,374	0.22%
2021/10/12	25.9	54.87	3	54.53	54.60	22.9	2,399	0.95%
2021/10/07	4	55.73	1	55.80	55.90	3	2,375	0.13%
2021/10/06	4.3	54.72	9	55.27	54.80	-4.7	2,372	-0.20%
2021/10/05	7.4	53.88	3	54.30	54.60	4.4	2,378	0.18%
2021/10/04	3	54.17	0	0.00	54.20	3	2,372	0.13%
2021/10/01	8.2	55.08	3	54.87	54.90	5.2	2,358	0.22%
2021/09/30	9.7	55.13	17	54.89	56.00	-7.3	2,325	-0.31%
2021/09/29	11.2	54.52	1	54.60	54.50	10.2	2,305	0.44%
2021/09/28	8	54.50	1.3	54.82	54.70	6.7	2,285	0.29%
2021/09/27	7.5	55.02	2	54.75	54.60	5.5	2,265	0.24%
2021/09/24	21.7	56.22	0.8	56.90	56.00	20.9	2,215	0.94%
2021/09/23	28.5	59.02	74.1	59.80	60.00	-45.6	2,148	-2.12%
2021/09/22	59.6	58.10	80.6	58.34	59.00	-21	2,087	-1.01%
2021/09/17	69.7	61.39	20.1	60.27	57.40	49.5	1,997	2.48%
2021/09/16	12.1	62.63	7	62.03	62.50	5.1	1,799	0.28%
2021/09/15	7.7	60.49	8.2	60.82	61.20	-0.5	1,721	-0.03%
2021/09/14	2.2	59.86	2.7	59.54	60.00	-0.6	1,666	-0.04%
2021/09/13	17.4	58.35	2.1	58.41	59.00	15.2	1,618	0.94%
2021/09/10	1.7	56.82	5	57.14	57.70	-3.3	1,587	-0.21%
2021/09/09	5.7	56.31	9	56.34	56.50	-3.3	1,562	-0.21%
2021/09/08	5.1	55.89	17	55.96	55.60	-11.9	1,527	-0.78%
2021/09/07	1.5	53.87	1.2	53.83	54.30	0.3	1,440	0.02%
2021/09/06	10.7	53.10	3	53.10	53.00	7.7	1,440	0.53%
2021/09/02	1	52.70	5.2	52.41	52.40	-4.2	1,436	-0.29%
2021/09/01	15	53.07	0	0.00	52.60	15	1,434	1.05%
2021/08/31	3.3	52.52	8	52.49	52.60	-4.7	1,425	-0.33%
2021/08/30	0.6	52.70	0	0.00	52.70	0.6	1,428	0.04%
2021/08/27	1	52.00	6.1	52.23	52.80	-5.1	1,438	-0.35%
2021/08/26	6.2	51.69	0	0.00	51.40	6.2	1,413	0.43%
2021/08/25	5.2	51.44	0.1	51.70	51.60	5.1	1,434	0.36%
2021/08/24	1	50.80	0.2	51.00	50.80	0.8	1,442	0.06%
2021/08/23	1.1	50.51	0	0.00	50.60	1.1	1,475	0.07%
2021/08/20	4.8	49.95	0.1	50.00	49.80	4.8	1,500	0.32%
2021/08/19	6.5	50.11	0	0.00	49.90	6.5	1,503	0.43%
2021/08/18	1.3	50.15	0	0.00	50.80	1.3	1,492	0.08%
2021/08/17	1.1	50.91	2	50.60	50.70	-0.9	1,484	-0.06%
2021/08/16	2.8	51.11	0	0.00	50.90	2.8	1,490	0.19%
2021/08/13	0.1	51.20	0	0.00	51.20	0.1	1,483	0.00%
2021/08/12	1.1	51.20	1	51.10	51.20	0.1	1,503	0.00%
2021/08/11	0.5	51.44	3	50.97	50.90	-2.5	1,515	-0.16%
2021/08/10	1.7	51.26	1	51.10	51.00	0.7	1,544	0.05%
2021/08/09	1.2	51.01	0	0.00	51.20	1.2	1,621	0.07%
2021/08/06	0.3	52.14	0	0.00	51.90	0.3	1,643	0.02%
2021/08/05	0.3	52.68	0	0.00	52.40	0.3	1,728	0.02%
2021/08/04	0.2	52.60	1.1	52.69	52.40	-0.9	1,861	-0.05%
2021/08/02	0.5	52.33	2	52.10	52.30	-1.5	1,932	-0.08%
2021/07/30	0.3	52.87	16.3	52.60	52.50	-16	1,935	-0.82%
2021/07/29	2.9	53.14	1	53.00	53.20	1.9	1,945	0.10%
2021/07/28	1.2	53.14	11	52.83	52.70	-9.8	1,954	-0.50%
2021/07/27	16.1	53.31	6	52.77	53.40	10.1	2,007	0.50%
2021/07/26	0.2	52.81	0	0.00	52.60	0.2	2,005	0.01%
2021/07/23	2	52.55	0	0.00	52.60	2	2,043	0.10%
2021/07/22	3	52.87	1	52.30	52.70	2	2,107	0.10%
2021/07/21	0.5	52.60	0	0.00	52.70	0.5	2,111	0.02%
2021/07/20	1.7	52.00	0	0.00	52.10	1.7	2,135	0.08%
2021/07/16	10	52.26	9	51.50	51.40	1	2,391	0.04%
2021/07/15	1.3	51.55	0	0.00	51.70	1.3	2,464	0.05%
2021/07/14	0	0.00	0.1	50.90	50.90	-0.1	2,504	0.00%
2021/07/13	0	0.00	5	50.94	50.90	-5	2,572	-0.19%
2021/07/12	1.6	50.86	0	0.00	50.80	1.6	2,628	0.06%
2021/07/09	2	50.40	8	50.40	50.60	-6	2,650	-0.23%
2021/07/08	0	50.40	0	0.00	50.60	0	2,770	0.00%
2021/07/07	0	50.45	1.1	50.32	50.50	-1.1	2,804	-0.04%
2021/07/06	0.1	50.49	0.5	50.50	50.60	-0.4	2,848	-0.01%
2021/07/05	0.5	50.60	2.3	50.50	50.50	-1.8	2,888	-0.06%
2021/07/02	1	50.50	2	50.70	50.50	-1	2,927	-0.03%
2021/07/01	0	0.00	5.2	50.68	50.70	-5.2	3,009	-0.17%
2021/06/30	5.3	50.40	1	50.50	50.00	4.3	3,082	0.14%
2021/06/29	0.1	50.79	1	50.70	50.80	-0.9	3,095	-0.03%
2021/06/28	11.4	50.91	4.7	50.78	51.10	6.7	3,240	0.21%
2021/06/25	1.9	50.04	3	49.87	50.20	-1.1	3,240	-0.03%
2021/06/24	0.1	49.48	2	49.50	49.60	-1.9	3,251	-0.06%
2021/06/23	0	0.00	2.3	49.21	49.45	-2.3	3,261	-0.07%
2021/06/22	1.2	49.00	1	49.00	49.00	0.2	3,259	0.01%
2021/06/21	1.8	49.00	0	0.00	48.95	1.8	3,281	0.05%
2021/06/18	0	0.00	2	49.30	49.45	-2	3,329	-0.06%
2021/06/17	0	0.00	1	49.10	49.10	-1	3,367	-0.03%
2021/06/16	2.2	48.69	1	49.00	49.00	1.2	3,404	0.04%
2021/06/15	4.2	48.72	5	48.62	49.00	-0.8	3,406	-0.02%
2021/06/11	0	48.10	8	48.11	48.10	-8	3,383	-0.24%
2021/06/10	0.1	48.10	3.2	47.86	48.00	-3	3,400	-0.09%
2021/06/08	0	0.00	1	47.90	47.95	-1	3,440	-0.03%
2021/06/07	1.3	47.87	0	0.00	48.05	1.3	3,504	0.04%
2021/06/04	7.1	48.03	1.1	47.91	47.90	6	3,529	0.17%
2021/06/03	6	48.56	8	48.51	48.50	-2	3,557	-0.06%
2021/06/02	2	48.08	3	48.50	48.60	-1	3,595	-0.03%
2021/06/01	4.2	48.04	1	48.30	48.20	3.2	3,607	0.09%
2021/05/31	4	48.56	1	48.20	48.30	3	3,617	0.08%
2021/05/28	0	0.00	15	48.95	49.00	-15	3,612	-0.42%
2021/05/27	0.2	47.72	1	48.00	48.00	-0.8	3,607	-0.02%
2021/05/26	3	47.58	0	0.00	47.85	3	3,624	0.08%
2021/05/25	0.3	47.99	10	47.70	47.70	-9.7	3,633	-0.27%
2021/05/24	0.5	47.75	0	0.00	47.55	0.5	3,666	0.01%
2021/05/21	1.1	47.21	0	0.00	47.65	1.1	3,673	0.03%
2021/05/20	1.6	46.94	1	46.95	47.00	0.6	3,681	0.02%
2021/05/19	0	0.00	2	46.75	46.90	-2	3,677	-0.05%
2021/05/18	10.3	46.71	1	46.75	46.75	9.3	3,697	0.25%
2021/05/17	5.2	45.37	16.7	46.12	45.50	-11.6	3,698	-0.31%
2021/05/14	11.4	46.21	6	46.85	46.75	5.4	3,624	0.15%
2021/05/13	1.1	44.76	5.1	46.33	46.05	-4	3,597	-0.11%
2021/05/12	8.5	45.70	5.6	46.33	45.60	2.8	3,500	0.08%
2021/05/11	9	49.20	11.6	49.11	48.95	-2.6	3,380	-0.08%
2021/05/10	4.2	48.42	0	0.00	48.70	4.2	3,332	0.13%
2021/05/07	0	0.00	3	48.53	48.35	-3	3,371	-0.09%
2021/05/06	3	47.65	0	0.00	48.00	3	3,376	0.09%
2021/05/05	5.6	47.51	1	47.65	47.60	4.6	3,361	0.14%
2021/05/04	3.2	47.58	1	47.00	47.40	2.2	3,359	0.07%
2021/05/03	5	48.54	21.9	48.62	48.40	-16.9	3,306	-0.51%
2021/04/29	0.1	49.04	1	48.90	49.25	-0.9	3,293	-0.03%
2021/04/28	0.1	48.65	15	48.47	49.45	-14.9	3,284	-0.45%
2021/04/27	7.4	47.98	0	0.00	48.00	7.4	3,277	0.23%
2021/04/26	6.4	47.94	2	47.83	48.35	4.4	3,263	0.14%
2021/04/23	21.3	48.64	39	48.94	48.50	-17.7	3,221	-0.55%
2021/04/22	13.3	50.48	40	50.04	50.00	-26.7	3,147	-0.85%
2021/04/21	9.4	52.37	4.4	52.65	53.00	5	3,007	0.17%
2021/04/20	2.3	52.05	3	51.97	52.00	-0.7	2,918	-0.03%
2021/04/19	22.8	52.19	4.2	52.15	52.10	18.6	2,875	0.65%
2021/04/16	0	51.17	15.1	51.16	51.90	-15	2,820	-0.53%
2021/04/15	0.5	50.41	0.5	50.30	50.40	0	2,779	0.00%
2021/04/14	6.3	49.89	80	49.83	50.00	-73.7	2,764	-2.67%
2021/04/13	1.1	51.60	2.1	51.50	51.40	-1	2,682	-0.04%
2021/04/12	0.6	50.86	1.7	51.12	51.30	-1.1	2,672	-0.04%
2021/04/09	1	49.95	0.3	50.10	50.30	0.7	2,658	0.03%
2021/04/08	3.1	49.98	12.5	49.88	50.00	-9.4	2,627	-0.36%
2021/04/07	3	50.00	6.3	49.89	50.10	-3.3	2,613	-0.13%
2021/04/06	4.3	48.63	39.3	48.39	49.20	-35	2,600	-1.35%
2021/04/01	5	47.55	2.1	47.42	47.65	2.9	2,541	0.11%
2021/03/31	9.4	47.52	25.1	47.32	47.35	-15.8	2,491	-0.63%
2021/03/30	0.2	46.35	4	46.49	46.50	-3.8	2,334	-0.16%
2021/03/29	7	45.96	3	45.87	46.30	4	2,304	0.17%
2021/03/26	1	45.60	1	45.40	45.70	0	2,288	0.00%
2021/03/25	2.4	45.34	3	45.37	45.45	-0.6	2,270	-0.03%
2021/03/24	1.3	45.37	0	0.00	45.45	1.3	2,261	0.06%
2021/03/23	21	45.32	4.2	45.38	45.50	16.8	2,238	0.75%
2021/03/22	7.7	44.54	8.1	44.66	45.00	-0.3	2,187	-0.02%
2021/03/19	7.3	43.79	2	43.80	43.65	5.3	2,141	0.25%
2021/03/18	0.1	43.75	1	43.80	43.70	-1	2,095	-0.05%
2021/03/17	4	43.68	0	0.00	43.80	4	2,101	0.19%
2021/03/16	1	43.80	1	43.80	43.90	0	2,148	0.00%
2021/03/15	2.4	43.15	2	43.15	43.40	0.4	2,146	0.02%
2021/03/12	2	43.23	2	43.30	43.35	0	2,152	0.00%
2021/03/11	5	43.86	5.2	43.76	43.70	-0.2	2,155	-0.01%
2021/03/10	2.7	44.41	1.3	44.31	44.25	1.3	2,110	0.06%
2021/03/09	4.3	43.89	11	43.95	44.00	-6.8	2,096	-0.32%
2021/03/08	10.1	43.51	19.6	43.56	43.60	-9.5	2,066	-0.46%
2021/03/05	8.2	43.07	6	42.65	43.10	2.2	2,033	0.11%
2021/03/03	4.3	42.51	1.7	42.57	42.65	2.6	2,017	0.13%
2021/03/02	6	42.33	0	0.00	42.30	6	1,993	0.30%
2021/02/26	7	42.09	0	0.00	42.20	7	1,980	0.35%
2021/02/25	6.1	42.16	12	42.19	42.20	-5.9	1,964	-0.30%
2021/02/24	5	42.21	7.1	42.20	42.05	-2	1,969	-0.10%
2021/02/23	4	42.01	2	42.15	42.15	2	1,947	0.10%
2021/02/22	3	42.00	1.2	42.06	41.90	1.9	1,944	0.10%
2021/02/19	2.2	41.81	4	41.85	42.05	-1.8	1,953	-0.09%
2021/02/18	1	42.05	2	41.85	42.05	-1	1,962	-0.05%
2021/02/17	2.6	41.34	0	0.00	41.55	2.6	1,969	0.13%
2021/02/05	0.3	40.92	27	40.81	40.90	-26.7	1,955	-1.37%
2021/02/04	2	40.48	0	0.00	40.60	2	1,967	0.10%
2021/02/03	2	40.63	0	0.00	40.65	2	2,022	0.10%
2021/02/02	2.2	40.55	0	0.00	40.65	2.2	2,059	0.11%
2021/02/01	3.1	40.22	15.7	40.26	40.45	-12.6	2,062	-0.61%
2021/01/29	6.1	40.04	6	40.22	40.45	0.1	2,049	0.00%
2021/01/28	4.2	40.29	5	40.25	40.30	-0.9	1,999	-0.04%
2021/01/27	5	40.55	0	0.00	40.65	5	1,987	0.25%
2021/01/26	2.1	40.63	2.3	40.58	40.65	-0.2	1,989	-0.01%
2021/01/25	2.1	40.42	0.2	40.70	40.85	1.9	1,987	0.10%
2021/01/22	5	40.29	6.4	40.34	40.40	-1.4	1,986	-0.07%
2021/01/21	4	40.55	2	40.35	40.45	2	1,986	0.10%
2021/01/20	13.3	40.60	2.9	40.60	40.40	10.5	1,974	0.53%
2021/01/19	5	41.11	4	41.15	41.10	1	1,917	0.05%
2021/01/18	10	40.97	4	40.95	41.10	6	1,920	0.31%
2021/01/15	8.7	41.42	4	41.31	41.20	4.7	1,908	0.24%
2021/01/14	5	41.55	0	0.00	41.65	5	1,947	0.26%
2021/01/13	0	0.00	0	41.85	41.85	0	1,936	0.00%
2021/01/12	2	41.75	4	41.70	41.80	-2	1,931	-0.10%
2021/01/11	0.2	42.00	6.1	41.75	42.10	-6	1,924	-0.31%
2021/01/08	7	41.89	10.1	41.90	41.85	-3.1	1,914	-0.16%
2021/01/07	3.1	42.09	1	42.25	42.15	2.1	1,888	0.11%
2021/01/06	11	42.41	7	42.15	42.15	4	1,869	0.21%
2021/01/05	1.3	42.29	1	42.30	42.65	0.3	1,825	0.01%
2021/01/04	5	42.60	3	42.45	42.50	2	1,823	0.11%
2020/12/31	2	42.70	0	0.00	42.60	2	1,792	0.11%
2020/12/30	1	42.65	3.1	42.70	42.80	-2.1	1,783	-0.11%
2020/12/29	5	42.66	13	42.68	42.85	-8	1,766	-0.45%
2020/12/28	6	41.57	0	0.00	41.90	6	1,696	0.35%
2020/12/25	2	41.45	1.3	41.49	41.45	0.7	1,668	0.04%
2020/12/24	0	0.00	0.1	41.35	41.25	-0.1	1,662	-0.01%
2020/12/23	2	41.30	0	0.00	41.25	2	1,667	0.12%
2020/12/22	11	41.85	5	41.90	41.35	6	1,687	0.36%
2020/12/21	2.1	41.59	0.4	41.40	41.60	1.8	1,702	0.10%
2020/12/18	1	41.40	0	0.00	41.45	1	1,712	0.06%
2020/12/17	3	41.45	0	0.00	41.45	3	1,727	0.17%
2020/12/16	2	41.20	2	41.45	41.55	0	1,733	0.00%
2020/12/15	2.2	41.23	0	0.00	41.10	2.2	1,744	0.13%
2020/12/14	0	0.00	1	41.35	41.45	-1	1,752	-0.06%
2020/12/11	8	41.48	3	41.35	41.25	5	1,767	0.28%
2020/12/10	6.5	41.80	13	41.63	41.50	-6.5	1,771	-0.37%
2020/12/09	1.1	41.11	3	41.08	41.15	-1.9	1,749	-0.11%
2020/12/08	3.2	41.06	18.2	41.11	41.05	-15.1	1,783	-0.85%
2020/12/07	19.2	41.34	11	41.53	41.25	8.2	1,768	0.46%
2020/12/04	1	41.40	15	41.28	41.55	-14	1,766	-0.79%
2020/12/03	4.6	41.19	0	0.00	41.25	4.6	1,753	0.26%
2020/12/02	5.2	41.32	0	0.00	41.30	5.2	1,751	0.30%
2020/12/01	0	0.00	3	41.52	41.55	-3	1,759	-0.17%
2020/11/30	12.1	41.28	8	41.66	41.20	4.1	1,765	0.23%
2020/11/27	1	41.60	0	0.00	41.70	1	1,737	0.06%
2020/11/26	1	41.30	0	0.00	41.60	1	1,745	0.06%
2020/11/25	3	41.52	0	0.00	41.40	3	1,790	0.17%
2020/11/24	1	41.30	21	41.35	41.40	-20	1,790	-1.12%
2020/11/23	5	41.56	6	41.56	41.40	-1	1,793	-0.06%
2020/11/20	1	40.90	0.2	41.20	41.00	0.9	1,786	0.05%
2020/11/19	5	41.00	1	41.00	41.05	4	1,784	0.22%
2020/11/18	5	41.24	2	41.35	41.20	3	1,803	0.17%
2020/11/17	5.1	41.31	0	0.00	41.35	5.1	1,818	0.28%
2020/11/16	7.2	41.90	0.6	41.95	41.85	6.7	1,879	0.35%
2020/11/13	0	0.00	8.4	42.10	42.10	-8.4	1,873	-0.45%
2020/11/12	2	41.78	0	0.00	41.70	2	1,882	0.11%
2020/11/11	1.1	41.91	5	41.90	42.25	-3.9	1,917	-0.20%
2020/11/10	5.3	41.33	3	41.05	41.10	2.3	1,882	0.12%
2020/11/09	0	0.00	0.2	40.65	40.60	-0.2	1,900	-0.01%
2020/11/06	1	40.11	0	0.00	40.10	1	2,070	0.05%
2020/11/05	0	40.50	1.8	40.25	40.00	-1.8	2,172	-0.08%
2020/11/04	0.1	40.15	0	0.00	40.15	0.1	2,249	0.01%
2020/11/03	2	39.80	0	0.00	39.90	2	2,279	0.09%
2020/11/02	1	39.90	5.2	39.96	39.90	-4.2	2,298	-0.18%
2020/10/30	10.1	40.07	3.2	40.06	39.95	6.9	2,326	0.30%
2020/10/29	1	40.35	1	40.40	40.35	0	2,345	0.00%
2020/10/28	3.2	40.74	11	40.73	40.70	-7.8	2,372	-0.33%
2020/10/27	1	40.15	2	40.15	40.30	-1	2,439	-0.04%
2020/10/26	1	40.35	49	40.35	40.35	-48	2,482	-1.93%
2020/10/23	4	39.75	0	0.00	39.75	4	2,504	0.16%
2020/10/22	13	39.35	0	0.00	39.90	13	2,525	0.51%
2020/10/21	10	39.65	0.3	39.70	39.60	9.7	2,482	0.39%
2020/10/20	4.4	39.58	0	0.00	39.50	4.4	2,507	0.18%
2020/10/19	1.3	39.76	0.4	39.95	39.85	0.9	2,517	0.03%
2020/10/16	0	39.95	2	39.90	39.80	-2	2,539	-0.08%
2020/10/15	1	39.75	1	39.80	39.85	0	2,606	0.00%
2020/10/14	2	39.93	1	40.00	39.95	1	2,627	0.04%
2020/10/13	4	39.96	0	0.00	40.10	4	2,660	0.15%
2020/10/12	3	39.97	7.2	40.25	40.30	-4.2	2,714	-0.16%
2020/10/08	0	0.00	2.2	40.05	40.20	-2.2	2,726	-0.08%
2020/10/07	1	40.05	0.2	40.40	40.20	0.8	2,742	0.03%
2020/10/06	0.2	40.45	1	40.40	40.45	-0.8	2,778	-0.03%
2020/10/05	0.3	39.90	0	0.00	39.65	0.3	2,795	0.01%
2020/09/29	0	40.00	4	39.90	39.90	-4	2,824	-0.14%
2020/09/28	2	39.75	10	40.00	39.95	-8	2,855	-0.28%
2020/09/25	5.3	39.26	1.3	39.50	39.40	4	2,899	0.14%
2020/09/24	14.3	39.64	0	0.00	39.25	14.3	2,910	0.49%
2020/09/23	10.1	40.12	3	40.05	40.05	7.1	2,895	0.24%
2020/09/22	4	40.16	0	0.00	40.20	4	2,892	0.14%
2020/09/21	2	40.65	0.3	40.80	40.60	1.7	2,885	0.06%
2020/09/18	0	0.00	5	40.85	40.80	-5	2,894	-0.17%
2020/09/17	1	41.05	0	0.00	40.95	1	2,875	0.03%
2020/09/16	3	40.85	1	41.60	41.55	2	2,867	0.07%
2020/09/15	18	40.79	3.5	40.76	40.80	14.5	2,865	0.51%
2020/09/14	10.7	40.45	6	40.39	40.45	4.7	2,879	0.16%
2020/09/11	18.4	40.71	2	40.70	40.65	16.4	2,852	0.58%
2020/09/10	4	41.24	17.1	41.25	41.30	-13.1	2,815	-0.47%
2020/09/09	5	41.23	2.2	41.26	41.35	2.9	2,815	0.10%
2020/09/08	0	0.00	50	41.65	41.70	-50	2,817	-1.77%
2020/09/07	4	41.68	1	41.75	41.65	3	2,846	0.11%
2020/09/04	0	0.00	8	41.99	42.00	-8	2,888	-0.28%
2020/09/03	0	0.00	3	42.20	42.15	-3	2,887	-0.10%
2020/09/02	1	42.45	1	42.30	42.45	0	2,894	0.00%
2020/09/01	1	42.60	2.2	42.32	42.30	-1.2	2,928	-0.04%
2020/08/31	16	42.33	5	42.30	42.05	11	2,923	0.38%
2020/08/28	2	42.78	2	42.80	42.80	0	2,881	0.00%
2020/08/26	6	43.08	0	0.00	43.30	6	2,918	0.21%
2020/08/25	6.3	43.26	0	0.00	43.40	6.3	2,938	0.22%
2020/08/24	1	43.30	3	43.42	43.50	-2	2,971	-0.07%
2020/08/21	5	42.94	9	42.95	43.15	-4	2,962	-0.14%
2020/08/20	3	42.52	5	41.90	42.10	-2	2,941	-0.07%
2020/08/19	2	43.55	0	0.00	43.00	2	2,878	0.07%
2020/08/18	5	43.32	1	43.80	43.40	4	2,857	0.14%
2020/08/17	5	43.23	5	42.48	43.40	0	2,862	0.00%
2020/08/14	13	41.70	1	42.00	41.85	12	2,830	0.42%
2020/08/13	1	41.60	4	41.78	41.80	-3	2,854	-0.11%
2020/08/12	38	40.97	8	41.04	41.15	30	2,874	1.04%
2020/08/11	43	47.16	1	47.10	47.15	42	2,722	1.54%
2020/08/10	9	47.06	0	0.00	47.20	9	2,701	0.33%
2020/08/07	13	47.10	0	0.00	47.10	13	2,703	0.48%
2020/08/06	1	47.10	2	47.35	47.20	-1	2,772	-0.04%
2020/08/05	23	47.01	0	0.00	47.15	23	3,082	0.75%
2020/08/04	8	47.23	0	0.00	47.20	8	3,126	0.26%
2020/08/03	2	47.15	1	47.10	47.25	1	3,156	0.03%
2020/07/31	7	47.04	32	46.85	46.90	-25	3,172	-0.79%
2020/07/30	0	0.00	5.2	45.83	46.05	-5.2	3,245	-0.16%
2020/07/29	4	45.45	13	45.50	45.25	-9	3,268	-0.28%
2020/07/28	5	44.83	5	44.85	44.70	0	3,286	0.00%
2020/07/27	22	44.92	25	45.05	44.70	-3	3,333	-0.09%
2020/07/24	4	45.34	35	45.39	45.30	-31	3,392	-0.91%
2020/07/23	3	45.83	0	0.00	45.80	3	3,421	0.09%
2020/07/22	1.1	45.80	2	45.95	45.80	-1	3,450	-0.03%
2020/07/21	1	45.15	16	45.38	45.65	-15	3,445	-0.44%
2020/07/20	0	0.00	16	44.89	44.95	-16	3,405	-0.47%
2020/07/17	7	45.00	0	0.00	45.00	7	3,451	0.20%
2020/07/16	20	44.97	2	45.03	45.00	18	3,504	0.51%
2020/07/15	4	44.00	21	44.10	44.15	-17	3,518	-0.48%
2020/07/14	8	43.95	1	43.90	43.95	7	3,599	0.19%
2020/07/13	23.5	43.77	5	43.92	43.95	18.5	3,678	0.50%
2020/07/10	4	43.08	2	43.10	43.05	2	3,763	0.05%
2020/07/09	5	43.67	1	43.85	43.60	4	3,827	0.10%
2020/07/07	8	43.69	4	43.61	43.75	4	3,938	0.10%
2020/07/06	4	43.98	5	44.00	43.95	-1	3,971	-0.03%
2020/07/03	3	43.30	1	43.05	43.45	2	3,973	0.05%
2020/07/02	14	42.89	0	0.00	42.90	14	4,019	0.35%
2020/07/01	0.1	42.85	0	0.00	42.75	0.1	4,068	0.00%
2020/06/30	1	42.90	19	42.68	42.50	-18	4,260	-0.42%
2020/06/24	0.1	42.70	4	42.70	42.65	-3.9	4,326	-0.09%
2020/06/23	17	42.60	1	42.55	42.55	16	4,359	0.37%
2020/06/22	5	42.95	27	42.82	42.80	-22	4,373	-0.50%
2020/06/19	1	42.55	3	42.55	42.85	-2	4,402	-0.05%
2020/06/18	1	42.30	0	0.00	42.30	1	4,417	0.02%
2020/06/17	3	42.23	0.4	42.40	42.30	2.6	4,433	0.06%
2020/06/16	2	42.00	1	42.00	42.10	1	4,485	0.02%
2020/06/15	9	41.87	1	42.05	41.85	8	4,583	0.17%
2020/06/12	5	41.76	0	0.00	42.00	5	4,612	0.11%
2020/06/11	5	42.79	39	42.93	42.35	-34	4,636	-0.73%
2020/06/09	1	43.05	0	0.00	43.15	1	4,700	0.02%
2020/06/08	11	42.59	15	42.98	43.10	-4	4,741	-0.08%
2020/06/05	1	42.45	0.2	42.55	42.45	0.8	4,725	0.02%
2020/06/04	8	42.42	0	0.00	42.40	8	4,786	0.17%
2020/06/03	8	42.25	2	42.30	42.40	6	4,817	0.12%
2020/06/02	3	42.23	1	42.30	42.20	2	4,796	0.04%
2020/06/01	0	0.00	3	42.03	42.00	-3	4,780	-0.06%
2020/05/29	15	41.41	2	42.10	41.30	13	4,759	0.27%
2020/05/28	3	41.58	1	41.75	41.65	2	4,722	0.04%
2020/05/27	3	41.92	0	0.00	41.80	3	4,744	0.06%
2020/05/26	3	41.93	2	42.00	41.95	1	4,741	0.02%
2020/05/22	3	41.70	0	0.00	41.55	3	4,733	0.06%
2020/05/21	3	42.03	76	41.80	42.05	-73	4,722	-1.55%
2020/05/20	3	42.05	0	0.00	41.80	3	4,704	0.06%
2020/05/19	1	41.80	8	42.19	42.30	-7	4,665	-0.15%
2020/05/18	3	41.23	2.3	41.69	41.55	0.8	4,615	0.02%
2020/05/15	33	41.03	233	40.75	41.25	-200	4,622	-4.33%	大賣/鉅額交易
2020/05/14	36.2	41.55	81	41.13	41.10	-44.8	4,570	-0.98%
2020/05/13	13	41.69	7	41.64	41.80	6	4,499	0.13%
2020/05/12	122	42.07	105.2	42.11	41.80	16.8	4,407	0.38%	大買/大賣/
2020/05/11	39	44.89	3	44.87	44.90	36	4,087	0.88%
2020/05/08	58	45.10	31	45.15	45.40	27	4,010	0.67%
2020/05/07	93.5	44.77	2.2	44.65	45.00	91.3	3,951	2.31%
2020/05/06	471	45.39	7	45.11	43.90	464	3,919	11.84%	大買/鉅額交易
2020/05/05	2	43.98	8	44.47	44.75	-6	3,783	-0.16%
2020/05/04	10	42.96	6	43.00	43.45	4	3,722	0.11%
2020/04/30	2	43.20	4	42.98	43.10	-2	3,676	-0.05%
2020/04/29	2	42.95	7	42.84	42.90	-5	3,632	-0.14%
2020/04/28	5	41.92	11.3	41.81	42.00	-6.3	3,561	-0.18%
2020/04/27	1	41.20	4	41.25	41.20	-3	3,584	-0.08%
2020/04/24	3	40.80	0	0.00	40.75	3	3,552	0.08%
2020/04/22	0	0.00	4.1	40.39	40.85	-4.1	3,522	-0.12%
2020/04/21	16	40.95	3	40.80	40.65	13	3,463	0.38%
2020/04/20	1	41.05	1	40.60	40.90	0	3,401	0.00%
2020/04/17	5	40.81	7	40.76	40.45	-2	3,367	-0.06%
2020/04/16	1	41.05	3	41.20	41.25	-2	3,256	-0.06%
2020/04/15	3	41.25	8	41.08	41.80	-5	3,157	-0.16%
2020/04/14	1	40.05	9	40.03	40.15	-8	3,036	-0.26%
2020/04/13	21	39.25	26	39.67	39.45	-5	2,948	-0.17%
2020/04/10	1.5	38.80	5	38.76	38.85	-3.5	2,858	-0.12%
2020/04/09	2	38.53	7	38.41	38.45	-5	2,830	-0.18%
2020/04/08	15	38.44	30.2	38.45	38.45	-15.2	2,774	-0.55%
2020/04/07	8	38.37	2	38.25	38.30	6	2,719	0.22%
2020/04/06	1	37.95	9	37.96	37.95	-8	2,640	-0.30%
2020/04/01	82	37.97	29	37.90	37.90	53	2,567	2.06%
2020/03/31	1	37.25	12	37.25	37.25	-11	2,362	-0.47%
2020/03/30	2	33.40	1	33.65	33.90	1	2,308	0.04%
2020/03/27	2	33.50	7.1	33.65	33.20	-5.1	2,279	-0.22%
2020/03/26	3.1	33.17	2	33.23	33.30	1.1	2,246	0.05%
2020/03/25	8	32.81	27	33.21	33.25	-19	2,236	-0.85%
2020/03/24	23	31.96	62	31.91	31.85	-39	2,219	-1.76%
2020/03/23	3	30.77	2	30.85	30.70	1	2,213	0.05%
2020/03/20	19	30.89	82	31.21	31.25	-63	2,200	-2.86%
2020/03/19	14	29.38	3.1	29.37	29.30	11	2,142	0.51%
2020/03/18	8.2	31.88	11.6	31.88	31.80	-3.4	2,038	-0.16%
2020/03/17	8	32.23	13.3	32.11	31.85	-5.3	1,994	-0.26%
2020/03/16	6	33.31	3	33.28	33.20	3	1,941	0.15%
2020/03/13	11	33.04	14	32.88	34.00	-3	1,916	-0.16%
2020/03/12	9	35.84	26	35.76	35.60	-17	1,827	-0.93%
2020/03/11	9	37.17	1	37.40	36.90	8	1,779	0.45%
2020/03/10	3	36.33	21	36.22	36.70	-18	1,752	-1.03%
2020/03/09	6	37.31	0	0.00	37.20	6	1,682	0.36%
2020/03/05	3	38.55	19	38.50	38.45	-16	1,625	-0.98%
2020/03/03	1	38.15	0.5	38.10	38.05	0.5	1,602	0.03%
2020/03/02	0	0.00	6	37.60	37.50	-6	1,587	-0.38%
2020/02/26	0	0.00	5	38.27	38.35	-5	1,531	-0.33%
2020/02/25	6	38.20	37	38.30	38.40	-31	1,520	-2.04%
2020/02/21	3	39.05	0	0.00	39.00	3	1,493	0.20%
2020/02/20	1	39.10	1	39.05	39.05	0	1,492	0.00%
2020/02/19	1	39.30	4	39.24	39.25	-3	1,491	-0.20%
2020/02/18	0	0.00	6	39.22	39.30	-6	1,494	-0.40%
2020/02/17	1	38.60	0	0.00	38.60	1	1,482	0.07%
2020/02/14	0	0.00	15.1	38.05	38.10	-15.1	1,492	-1.01%
2020/02/10	1	37.35	10	37.64	37.55	-9	1,469	-0.61%
2020/02/07	1.1	37.61	0	0.00	37.60	1.1	1,476	0.07%
2020/02/06	1	37.70	2	38.10	38.10	-1	1,454	-0.07%
2020/02/05	0	0.00	70	37.55	37.55	-70	1,435	-4.87%
2020/02/04	0	0.00	4	37.70	37.70	-4	1,427	-0.28%
2020/02/03	7	37.17	1.1	37.02	37.55	5.9	1,420	0.42%
2020/01/31	5	37.68	3	37.53	37.70	2	1,392	0.14%
2020/01/30	31	37.25	4	37.73	37.15	27	1,377	1.96%
2020/01/20	1	38.65	5.4	38.66	38.60	-4.4	1,290	-0.34%
2020/01/17	23	38.48	4	38.48	38.50	19	1,272	1.49%
2020/01/16	1	38.10	3	38.00	38.10	-2	1,249	-0.16%
2020/01/15	23	37.96	1	37.90	38.00	22	1,245	1.77%
2020/01/14	20	38.40	2	38.30	38.20	18	1,250	1.44%
2020/01/13	15	37.80	3	37.77	37.85	12	1,234	0.97%
2020/01/10	1	36.90	1	36.90	36.90	0	1,211	0.00%
2020/01/08	2	36.63	1	36.65	36.55	1	1,219	0.08%
2020/01/07	0	0.00	1	36.80	36.90	-1	1,211	-0.08%
2020/01/06	14	36.67	1	36.70	36.85	13	1,221	1.06%
2020/01/03	5	37.00	1	37.15	37.05	4	1,210	0.33%
2020/01/02	10	37.05	0	0.00	37.10	10	1,213	0.82%
2019/12/31	33	36.88	24	36.86	36.95	9	1,209	0.74%
2019/12/30	10	36.83	0	0.00	36.80	10	1,201	0.83%
2019/12/27	10	36.72	0	0.00	36.80	10	1,199	0.83%
2019/12/26	27	36.85	0	0.00	36.85	27	1,195	2.26%
2019/12/25	2	36.85	3	36.90	36.95	-1	1,199	-0.08%
2019/12/24	1	36.80	0	0.00	36.90	1	1,206	0.08%
2019/12/23	0	0.00	6	36.51	36.65	-6	1,202	-0.50%
2019/12/20	0.3	36.65	0	0.00	36.70	0.3	1,196	0.02%
2019/12/19	2.2	36.65	0	0.00	36.70	2.2	1,179	0.19%
2019/12/18	1	36.60	1	36.65	36.65	0	1,153	0.00%
2019/12/17	8.1	35.90	1	35.95	35.95	7.1	1,128	0.62%
2019/12/13	6	35.83	0	0.00	35.90	6	1,148	0.52%
2019/12/12	7	35.85	1	35.80	35.85	6	1,139	0.53%
2019/12/11	2	36.03	2	36.25	36.10	0	1,133	0.00%
2019/12/10	0	0.00	1	35.95	36.15	-1	1,133	-0.09%
2019/12/09	2	35.88	2	35.88	35.95	0	1,149	0.00%
2019/12/06	0	0.00	1.2	35.50	35.50	-1.2	1,139	-0.10%
2019/12/05	1	35.30	0	0.00	35.25	1	1,130	0.09%
2019/12/04	1	35.25	1.3	35.28	35.35	-0.3	1,132	-0.02%
2019/12/03	1	35.35	0	0.00	35.40	1	1,142	0.09%
2019/12/02	1	35.30	0	0.00	35.40	1	1,150	0.09%
2019/11/29	0	0.00	1	35.55	35.55	-1	1,162	-0.09%
2019/11/27	0	0.00	4	35.70	35.70	-4	1,210	-0.33%
2019/11/26	3	35.45	0	0.00	35.70	3	1,257	0.24%
2019/11/25	2	35.63	11	35.60	35.40	-9	1,329	-0.68%
2019/11/22	2	35.45	0	0.00	35.55	2	1,400	0.14%
2019/11/21	8	35.56	0	0.00	35.55	8	1,427	0.56%
2019/11/20	0	0.00	12	35.70	35.95	-12	1,427	-0.84%
2019/11/19	0	0.00	2.3	35.75	35.75	-2.3	1,432	-0.16%
2019/11/18	0	0.00	7.3	35.72	35.75	-7.3	1,437	-0.50%
2019/11/15	0	0.00	4	35.86	35.95	-4	1,434	-0.28%
2019/11/14	1	35.55	7.2	35.50	35.60	-6.2	1,428	-0.43%
2019/11/13	0	0.00	7.1	35.13	35.15	-7.1	1,426	-0.50%
2019/11/12	1	34.35	0	0.00	34.50	1	1,446	0.07%
2019/11/11	4	34.28	0	0.00	34.30	4	1,577	0.25%
2019/11/08	0.1	34.50	0	0.00	34.45	0.1	1,604	0.00%
2019/11/07	3	34.45	8.2	34.59	34.35	-5.2	1,632	-0.32%
2019/11/06	4	34.75	1	34.70	34.50	3	1,645	0.18%
2019/11/05	1	34.65	0	0.00	34.90	1	1,647	0.06%
2019/11/04	3	34.68	0	0.00	34.70	3	1,691	0.18%
2019/10/30	0	0.00	0.2	34.95	34.95	-0.2	1,736	-0.01%
2019/10/29	0	0.00	4.1	34.73	34.75	-4.1	1,757	-0.23%
2019/10/25	0.7	35.00	0	0.00	34.90	0.7	1,785	0.04%
2019/10/23	3	34.83	1	34.85	34.85	2	1,809	0.11%
2019/10/22	0	0.00	1	35.00	35.00	-1	1,811	-0.06%
2019/10/21	2	34.70	3	34.52	34.70	-1	1,801	-0.06%
2019/10/18	3	34.27	0	0.00	34.10	3	1,793	0.17%
2019/10/17	0	0.00	2	34.40	34.25	-2	1,788	-0.11%
2019/10/15	0	0.00	8	34.31	34.25	-8	1,802	-0.44%
2019/10/14	1	34.50	1	34.50	34.35	0	1,824	0.00%
2019/10/09	7	34.24	1	34.25	34.15	6	1,821	0.33%
2019/10/08	3	34.45	4.7	34.40	34.45	-1.7	1,832	-0.09%
2019/10/07	0	0.00	2	33.95	33.95	-2	1,826	-0.11%
2019/10/04	0	0.00	5	33.70	33.70	-5	1,833	-0.27%
2019/10/03	1.5	33.73	6	33.59	33.70	-4.5	1,847	-0.24%
2019/10/02	0	0.00	8	33.75	33.75	-8	1,849	-0.43%
2019/10/01	0.1	34.00	4	33.75	33.80	-4	1,864	-0.21%
2019/09/27	1	33.75	2	33.70	33.70	-1	1,873	-0.05%
2019/09/26	2.8	34.06	0	0.00	33.95	2.8	1,873	0.15%
2019/09/25	1	34.00	0	0.00	34.05	1	1,877	0.05%
2019/09/24	1	34.15	0	0.00	34.25	1	1,897	0.05%
2019/09/23	0	0.00	4	34.10	34.15	-4	1,916	-0.21%
2019/09/20	2	33.78	0	0.00	33.70	2	1,924	0.10%
2019/09/19	1	33.90	0	0.00	33.95	1	1,929	0.05%
2019/09/18	1	34.20	5	34.25	34.35	-4	1,946	-0.21%
2019/09/17	1	34.15	0	0.00	34.10	1	1,956	0.05%
2019/09/16	4	34.41	0	0.00	34.30	4	2,009	0.20%
2019/09/12	3	34.73	1	34.80	34.55	2	2,041	0.10%
2019/09/11	10	34.75	8	34.96	34.70	2	2,052	0.10%
2019/09/10	2	33.90	0	0.00	34.00	2	2,031	0.10%
2019/09/09	5	33.84	0	0.00	33.85	5	2,028	0.25%
2019/09/06	0	0.00	1	33.70	33.75	-1	2,026	-0.05%
2019/09/05	1	33.95	0	0.00	33.80	1	2,025	0.05%
2019/09/04	1	33.95	0	0.00	33.95	1	2,028	0.05%
2019/09/03	6	34.03	28	33.91	34.10	-22	2,047	-1.07%
2019/09/02	2	34.15	0	0.00	34.15	2	2,039	0.10%
2019/08/30	0	0.00	2	33.45	33.80	-2	2,043	-0.10%
2019/08/29	4.1	32.92	0	0.00	32.90	4.1	2,014	0.20%
2019/08/28	4	35.95	21	36.00	36.10	-17	1,973	-0.86%
2019/08/27	4	35.99	6	35.89	35.60	-2	1,916	-0.10%
2019/08/23	0	0.00	5	36.40	36.30	-5	1,826	-0.27%
2019/08/21	22	36.60	0	0.00	36.50	22	1,865	1.18%
2019/08/19	8	36.40	1	36.10	36.15	7	1,902	0.37%
2019/08/16	5	36.28	5	36.15	36.40	0	1,898	0.00%
2019/08/15	4	35.75	19	35.70	35.95	-15	1,880	-0.80%
2019/08/14	43	36.74	4.1	36.64	36.45	38.9	1,842	2.11%
2019/08/13	10	38.01	0	0.00	37.80	10	1,731	0.58%
2019/08/12	1	38.50	3	38.50	38.40	-2	1,738	-0.12%
2019/08/08	6	38.36	0	0.00	38.90	6	1,745	0.34%
2019/08/07	2	38.53	1	38.75	38.40	1	1,755	0.06%
2019/08/06	3	37.30	19	37.56	38.00	-16	1,770	-0.90%
2019/08/05	3	38.62	3	39.22	38.40	0	1,759	0.00%
2019/08/02	4	39.00	12	39.25	39.00	-8	1,739	-0.46%
2019/08/01	4	39.46	0	0.00	39.45	4	1,726	0.23%
2019/07/30	6	39.87	3	39.33	39.50	3	1,682	0.18%
2019/07/29	0	0.00	21	39.66	39.85	-21	1,666	-1.26%
2019/07/26	13	39.08	3	39.33	39.30	10	1,649	0.61%
2019/07/25	7	38.90	0	0.00	38.95	7	1,648	0.42%
2019/07/24	0	0.00	0.1	38.70	38.60	-0.1	1,651	-0.01%
2019/07/22	0	0.00	33	38.55	38.65	-33	1,643	-2.01%
2019/07/19	2	38.68	1.1	38.70	38.65	0.9	1,632	0.06%
2019/07/18	0	0.00	1	38.80	38.75	-1	1,625	-0.06%
2019/07/17	0	0.00	1	38.55	38.45	-1	1,613	-0.06%
2019/07/16	3	38.45	1	38.60	38.65	2	1,599	0.13%
2019/07/15	22	38.86	63	38.95	38.90	-41	1,584	-2.59%
2019/07/12	5	38.65	10	38.65	38.75	-5	1,586	-0.32%
2019/07/11	0	0.00	36	38.45	38.50	-36	1,586	-2.27%
2019/07/10	31	38.35	3	38.35	38.30	28	1,577	1.78%
2019/07/09	3	38.30	1	38.40	38.40	2	1,570	0.13%
2019/07/08	3	38.20	0	0.00	38.30	3	1,562	0.19%
2019/07/05	1	38.20	32	38.19	38.25	-31	1,573	-1.97%
2019/07/04	0	0.00	32	38.10	38.20	-32	1,563	-2.05%
2019/07/03	2	37.50	1.1	37.59	37.95	0.9	1,553	0.06%
2019/07/02	1	37.35	0	0.00	37.50	1	1,560	0.06%
2019/07/01	3	37.48	0	0.00	37.45	3	1,567	0.19%
2019/06/28	1	37.40	0	0.00	37.40	1	1,566	0.06%
2019/06/27	0.1	38.00	15	37.78	37.95	-14.9	1,571	-0.95%
2019/06/26	2	38.20	7	38.16	37.80	-5	1,642	-0.30%
2019/06/25	62	38.01	6	38.03	37.95	56	1,645	3.40%
2019/06/24	2	37.05	4	37.40	37.40	-2	1,636	-0.12%
2019/06/21	1	37.35	26	37.60	37.35	-25	1,627	-1.54%
2019/06/20	27	37.08	5	37.06	37.15	22	1,580	1.39%
2019/06/19	1	36.75	32	36.65	36.70	-31	1,546	-2.01%
2019/06/18	0	0.00	3	36.45	36.60	-3	1,531	-0.20%
2019/06/17	0	0.00	28	36.40	36.40	-28	1,532	-1.83%
2019/06/11	58	36.45	4	36.50	36.25	54	1,549	3.49%
2019/06/10	2	36.05	1	36.00	36.05	1	1,537	0.07%
2019/06/06	7	35.86	1	35.85	35.90	6	1,544	0.39%
2019/06/05	0	0.00	1	36.60	36.35	-1	1,527	-0.07%
2019/06/04	4	36.44	5	36.45	36.45	-1	1,536	-0.07%
2019/06/03	0	0.00	21	36.00	36.10	-21	1,551	-1.35%
2019/05/31	2	36.30	1	36.40	36.25	1	1,537	0.07%
2019/05/30	1	36.35	0	0.00	36.30	1	1,541	0.06%
2019/05/29	1	36.00	0	0.00	36.30	1	1,539	0.06%
2019/05/28	4.1	36.49	0	0.00	35.90	4.1	1,534	0.27%
2019/05/27	4	36.36	4	36.53	36.70	0	1,506	0.00%
2019/05/24	2	35.75	0	0.00	35.75	2	1,473	0.14%
2019/05/23	10	35.27	11.2	35.22	35.30	-1.2	1,488	-0.08%
2019/05/22	8	35.76	0.2	35.60	35.60	7.8	1,513	0.52%
2019/05/20	3	35.55	15.1	35.62	35.60	-12.1	1,519	-0.79%
2019/05/17	9	35.88	45	35.83	35.70	-36	1,506	-2.39%
2019/05/16	8	35.58	4.3	35.48	35.50	3.7	1,474	0.25%
2019/05/15	5	35.27	2	35.25	35.30	3	1,452	0.21%
2019/05/14	43	34.11	4	34.60	34.65	39	1,436	2.72%
2019/05/13	1	34.20	9	34.29	34.20	-8	1,408	-0.57%
2019/05/10	1	33.50	16	33.26	33.35	-15	1,380	-1.09%
2019/05/09	2	33.50	2	33.35	33.35	0	1,379	0.00%
2019/05/07	2	33.55	5	33.60	33.65	-3	1,413	-0.21%
2019/05/06	4	33.50	10	33.50	33.45	-6	1,427	-0.42%
2019/05/03	0	0.00	1	33.85	33.85	-1	1,420	-0.07%
2019/05/02	15	33.95	3	33.92	34.00	12	1,423	0.84%
2019/04/30	0	0.00	6	33.75	33.90	-6	1,415	-0.42%
2019/04/25	0	0.00	1	33.30	33.25	-1	1,407	-0.07%
2019/04/24	2	33.08	0	0.00	33.25	2	1,412	0.14%
2019/04/23	2	33.05	5	33.21	33.25	-3	1,422	-0.21%
2019/04/22	20	33.10	7	33.05	33.05	13	1,431	0.91%
2019/04/19	4	32.70	0	0.00	33.05	4	1,438	0.28%
2019/04/18	18.1	32.77	7	32.69	32.60	11.1	1,463	0.76%
2019/04/17	3	33.07	5.3	33.09	33.15	-2.3	1,449	-0.16%
2019/04/16	8	33.16	3	33.12	33.20	5	1,443	0.35%
2019/04/15	1	33.30	5	33.35	33.35	-4	1,465	-0.27%
2019/04/12	3	33.22	0	0.00	33.30	3	1,475	0.20%
2019/04/11	15.1	33.33	0	0.00	33.20	15.1	1,479	1.02%
2019/04/10	2	33.60	6	33.53	33.80	-4	1,486	-0.27%
2019/04/09	0.1	33.80	8	33.78	33.80	-7.9	1,482	-0.53%
2019/04/08	0.1	33.70	0	0.00	33.65	0.1	1,482	0.00%
2019/04/03	0	0.00	3	33.35	33.50	-3	1,474	-0.20%
2019/04/02	10.1	33.25	0	0.00	33.20	10.1	1,465	0.69%
2019/04/01	13.1	33.49	1	33.50	33.55	12.1	1,445	0.84%
2019/03/29	46.1	33.91	4	33.55	33.65	42.1	1,430	2.94%
2019/03/26	1	32.10	3	32.30	32.50	-2	1,376	-0.15%
2019/03/25	3	31.85	0	0.00	31.85	3	1,368	0.22%
2019/03/22	2.1	32.20	0	0.00	32.20	2.1	1,362	0.16%
2019/03/21	0.1	32.55	0.6	32.55	32.45	-0.5	1,364	-0.04%
2019/03/19	0.1	32.50	0	0.00	32.35	0.1	1,378	0.01%
2019/03/18	5	32.45	0.2	32.80	32.55	4.8	1,374	0.35%
2019/03/15	1.1	32.01	0	0.00	32.25	1.1	1,366	0.08%
2019/03/14	2	31.95	0	0.00	32.05	2	1,360	0.15%
2019/03/13	4	32.10	0.2	32.20	32.10	3.8	1,356	0.28%
2019/03/12	1	32.15	0	0.00	32.15	1	1,365	0.07%
2019/03/11	1.1	31.93	0	0.00	32.10	1.1	1,363	0.08%
2019/03/08	0	0.00	3	32.05	32.10	-3	1,369	-0.22%
2019/03/07	4	32.30	0	0.00	32.20	4	1,373	0.29%
2019/03/06	5	32.25	3	32.25	32.30	2	1,377	0.15%
2019/03/05	2	31.75	1	31.90	31.85	1	1,359	0.07%
2019/03/04	4	31.64	0	0.00	31.70	4	1,350	0.30%
2019/02/26	6	31.43	0	0.00	31.40	6	1,342	0.45%
2019/02/25	2	31.65	0	0.00	31.70	2	1,326	0.15%
2019/02/22	25.1	31.60	1	31.60	31.65	24.1	1,315	1.83%
2019/02/21	5	31.90	3	32.10	31.85	2	1,311	0.15%
2019/02/20	24	31.79	1	31.90	31.85	23	1,280	1.80%
2019/02/19	5	30.80	0	0.00	31.20	5	1,240	0.40%
2019/02/18	0	0.00	1	30.90	30.80	-1	1,249	-0.08%
2019/02/15	6.1	30.50	0	0.00	30.50	6.1	1,241	0.49%
2019/02/14	1.2	30.58	1	30.55	30.50	0.2	1,238	0.02%
2019/02/13	15	30.52	1	30.60	30.65	14	1,224	1.14%
2019/02/12	7	30.46	0	0.00	30.40	7	1,209	0.58%
2019/02/11	1	30.15	0	0.00	30.15	1	1,197	0.08%
2019/01/28	2	29.90	20	30.09	30.20	-18	1,186	-1.52%
2019/01/25	1	29.90	0	0.00	29.90	1	1,178	0.08%
2019/01/24	1	30.20	0	0.00	30.00	1	1,155	0.09%
2019/01/22	1	30.25	0	0.00	30.00	1	1,148	0.09%
2019/01/16	3	29.98	2	30.03	30.00	1	1,176	0.08%
2019/01/14	1	29.90	1	29.95	29.80	0	1,193	0.00%
2019/01/09	12	29.35	0	0.00	29.80	12	1,256	0.95%
2019/01/08	1	29.35	0	0.00	29.30	1	1,229	0.08%
2019/01/07	0	0.00	0.4	29.55	29.50	-0.4	1,240	-0.03%
2019/01/04	6	28.95	0	0.00	28.90	6	1,262	0.48%
2019/01/03	2	29.43	0	0.00	29.45	2	1,295	0.15%
2019/01/02	1	29.55	0	0.00	29.65	1	1,282	0.08%
2018/12/28	2	29.53	0	0.00	29.65	2	1,276	0.16%
2018/12/27	5	29.66	0	0.00	29.60	5	1,283	0.39%
2018/12/26	2	29.63	0	0.00	29.60	2	1,285	0.16%
2018/12/25	7	29.70	0	0.00	29.70	7	1,291	0.54%
2018/12/24	1	29.90	0.2	30.05	29.90	0.8	1,286	0.06%
2018/12/22	1	30.05	1	30.00	30.05	0	1,290	0.00%
2018/12/21	3	29.85	0	0.00	30.15	3	1,317	0.23%
2018/12/20	4	29.86	0	0.00	29.85	4	1,321	0.30%
2018/12/19	4	29.96	4	30.00	29.95	0	1,318	0.00%
2018/12/17	1	30.60	0	0.00	30.60	1	1,341	0.07%
2018/12/14	1	30.40	0	0.00	30.40	1	1,341	0.07%
2018/12/12	5	30.13	0	0.00	30.15	5	1,341	0.37%
2018/12/11	4	30.14	0	0.00	30.10	4	1,334	0.30%
2018/12/10	6	30.09	1	30.20	30.15	5	1,333	0.37%
2018/12/07	4	30.25	0	0.00	30.20	4	1,363	0.29%
2018/12/06	8	30.31	0	0.00	30.25	8	1,384	0.58%
2018/12/05	1	30.75	3	30.83	30.65	-2	1,400	-0.14%
2018/12/03	7	31.01	0	0.00	31.10	7	1,432	0.49%
2018/11/30	4	30.46	0	0.00	30.45	4	1,448	0.28%
2018/11/29	3	30.38	0	0.00	30.40	3	1,478	0.20%
2018/11/28	1	30.65	0.2	30.85	30.75	0.8	1,488	0.06%
2018/11/27	0	0.00	2	30.30	30.25	-2	1,512	-0.13%
2018/11/23	1	30.20	0	0.00	30.05	1	1,578	0.06%
2018/11/21	2	30.25	0	0.00	30.35	2	1,641	0.12%
2018/11/20	1	30.90	0	0.00	30.50	1	1,752	0.06%
2018/11/15	2	30.20	13	30.17	30.30	-11	1,853	-0.59%
2018/11/14	12	30.51	0	0.00	30.50	12	1,857	0.65%
2018/11/13	0	0.00	1	30.90	31.00	-1	1,852	-0.05%
2018/11/09	4	31.10	0	0.00	31.05	4	1,889	0.21%
2018/11/08	2	31.40	0	0.00	31.45	2	1,900	0.11%
2018/11/07	1	31.25	1	31.25	31.40	0	1,923	0.00%
2018/11/05	5	30.40	0	0.00	30.55	5	1,969	0.25%
2018/11/01	1	30.80	0	0.00	30.80	1	1,988	0.05%
2018/10/31	1	30.10	1	30.50	30.45	0	1,993	0.00%
2018/10/30	5	29.79	11	29.75	29.70	-6	2,006	-0.30%
2018/10/29	2	29.85	1	29.90	29.75	1	2,026	0.05%
2018/10/26	7	30.06	1.2	30.08	30.05	5.8	2,044	0.28%
2018/10/25	5	30.09	0	0.00	30.20	5	2,033	0.25%
2018/10/24	1	30.50	2.7	31.01	30.95	-1.7	2,038	-0.08%
2018/10/23	1	30.65	2.1	31.06	31.05	-1.1	2,038	-0.05%
2018/10/22	3	31.10	2	30.35	31.00	1	2,045	0.05%
2018/10/19	2	30.48	2	30.65	30.35	0	2,041	0.00%
2018/10/18	1	31.55	0	0.00	31.55	1	1,978	0.05%
2018/10/17	1	32.10	0	0.00	31.95	1	1,962	0.05%
2018/10/16	2	31.93	0	0.00	32.10	2	1,955	0.10%
2018/10/15	3	31.78	0	0.00	31.75	3	1,950	0.15%
2018/10/12	14	31.60	1	31.60	31.85	13	1,943	0.67%
2018/10/11	28	32.06	2	32.15	31.95	26	1,916	1.36%
2018/10/09	3	34.23	0	0.00	34.20	3	1,860	0.16%
2018/10/08	1.1	34.07	0.1	34.40	34.30	1	1,868	0.05%
2018/10/05	1	34.15	1	34.00	34.10	0	1,867	0.00%
2018/10/02	2	35.10	1	35.20	35.10	1	1,822	0.05%
2018/10/01	0	0.00	0.1	35.55	35.45	-0.1	1,816	-0.01%
2018/09/28	1	35.30	0	0.00	35.30	1	1,815	0.06%
2018/09/27	10	35.05	0	0.00	35.50	10	1,791	0.56%
2018/09/26	1	35.45	0	0.00	35.25	1	1,779	0.06%
2018/09/25	2	35.40	0	0.00	35.35	2	1,777	0.11%
2018/09/21	0.1	36.50	2	35.88	36.50	-1.9	1,760	-0.11%
2018/09/20	6	34.75	0	0.00	34.80	6	1,718	0.35%
2018/09/17	1	34.75	0	0.00	34.70	1	1,718	0.06%
2018/09/14	1	35.15	1	35.20	35.15	0	1,732	0.00%
2018/09/12	3	34.75	0	0.00	34.95	3	1,705	0.18%
2018/09/11	10	34.40	0	0.00	34.35	10	1,691	0.59%
2018/09/10	6	34.24	0	0.00	33.95	6	1,682	0.36%
2018/09/07	9	34.79	0	0.00	34.70	9	1,669	0.54%
2018/09/06	4	34.80	10	34.85	34.85	-6	1,652	-0.36%
2018/09/05	3.5	35.66	1	35.65	35.20	2.5	1,619	0.15%
2018/09/03	1	36.45	0	0.00	36.15	1	1,579	0.06%
2018/08/30	7	36.72	0	0.00	36.45	7	1,535	0.46%
2018/08/29	9.1	36.95	1	36.95	37.05	8.1	1,505	0.54%
2018/08/28	3	37.10	2	37.35	36.95	1	1,506	0.07%
2018/08/27	13	37.00	1	36.75	37.35	12	1,465	0.82%
2018/08/24	23	40.76	0	0.00	41.10	23	1,360	1.69%
2018/08/23	23	40.71	3	40.80	40.80	20	1,324	1.51%
2018/08/22	0	0.00	1	40.40	40.45	-1	1,307	-0.08%
2018/08/21	2	40.00	0	0.00	40.20	2	1,292	0.15%
2018/08/20	0	0.00	0.2	39.85	39.80	-0.2	1,265	-0.02%
2018/08/17	13	39.57	2	39.45	39.50	11	1,260	0.87%
2018/08/16	7	39.76	30	39.75	39.70	-23	1,234	-1.86%
2018/08/15	62	39.93	6	39.99	39.85	56	1,227	4.56%
2018/08/14	1	40.00	2	40.05	39.85	-1	1,220	-0.08%
2018/08/13	8	39.59	1	39.55	39.60	7	1,205	0.58%
2018/08/09	4	40.19	0	0.00	40.10	4	1,164	0.34%
2018/08/08	0	0.00	1	40.95	40.60	-1	1,144	-0.09%
2018/08/07	1	40.60	10.1	40.45	40.55	-9.1	1,150	-0.79%
2018/08/06	0.1	40.85	8	40.73	40.85	-7.9	1,155	-0.68%
2018/08/03	0	0.00	4	40.15	40.30	-4	1,161	-0.34%
2018/08/02	12	39.84	0	0.00	39.60	12	1,152	1.04%
2018/08/01	3	39.65	3	39.72	39.80	0	1,132	0.00%
2018/07/30	3	39.25	0	0.00	39.20	3	1,130	0.27%
2018/07/26	0	0.00	2	38.65	38.70	-2	1,190	-0.17%
2018/07/24	4	38.49	0	0.00	38.45	4	1,248	0.32%
2018/07/20	0	0.00	4	38.45	38.50	-4	1,254	-0.32%
2018/07/18	0	0.00	1	38.45	38.40	-1	1,267	-0.08%
2018/07/16	0	0.00	12	38.40	38.40	-12	1,276	-0.94%
2018/07/13	33	38.10	0	0.00	38.15	33	1,275	2.59%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/10	1	38.00	1	37.95	38.00	0	1,323	0.00%
2018/07/06	3	37.62	0	0.00	37.60	3	1,366	0.22%
2018/07/05	2	37.60	0	0.00	37.60	2	1,396	0.14%
2018/06/28	4	37.54	0	0.00	37.35	4	1,554	0.26%
2018/06/26	3	37.42	0	0.00	37.40	3	1,632	0.18%
2018/06/21	3	37.93	0	0.00	37.80	3	1,663	0.18%
2018/06/20	1	37.60	0	0.00	37.55	1	1,665	0.06%
2018/06/19	4	37.83	0	0.00	37.70	4	1,663	0.24%
2018/06/15	4.1	37.87	0	0.00	38.00	4.1	1,651	0.25%
2018/06/14	0	0.00	35	38.39	38.30	-35	1,636	-2.14%
2018/06/12	2	38.58	0	0.00	38.50	2	1,658	0.12%
2018/06/11	30	38.80	0	0.00	38.90	30	1,649	1.82%
2018/06/08	0.3	38.70	0	0.00	38.70	0.3	1,644	0.02%
2018/06/06	6	38.85	5	38.70	38.75	1	1,672	0.06%
2018/06/05	1	38.80	1	38.75	38.80	0	1,671	0.00%
2018/06/04	1	38.45	0	0.00	38.65	1	1,675	0.06%
2018/06/01	4	38.25	0	0.00	38.25	4	1,683	0.24%
2018/05/30	13	37.81	0	0.00	37.85	13	1,739	0.75%
2018/05/29	3	38.15	0	0.00	38.10	3	1,760	0.17%
2018/05/23	0	0.00	1	37.75	37.65	-1	1,878	-0.05%
2018/05/22	0	0.00	0.1	38.00	37.95	-0.1	1,885	0.00%
2018/05/21	1	38.20	0	0.00	38.15	1	1,911	0.05%
2018/05/18	1	37.95	0	0.00	38.20	1	1,929	0.05%
2018/05/15	0	0.00	0.1	37.65	37.50	-0.1	2,022	0.00%
2018/05/14	1	37.90	3	37.78	37.95	-2	2,079	-0.10%
2018/05/11	0	0.00	1	37.55	37.40	-1	2,093	-0.05%
2018/05/10	0	0.00	0	37.00	36.75	0	2,093	0.00%
2018/05/09	2	36.58	0	0.00	36.70	2	2,125	0.09%
2018/05/08	1	36.70	0	0.00	36.65	1	2,165	0.05%
2018/05/04	0	0.00	4	36.05	36.30	-4	2,253	-0.18%
2018/05/03	12	36.58	6	36.49	36.55	6	2,243	0.27%
2018/05/02	9	37.33	0	0.00	37.20	9	2,224	0.40%
2018/04/30	2	37.70	0	0.00	37.90	2	2,211	0.09%
2018/04/27	1	37.50	1	37.60	37.55	0	2,270	0.00%
2018/04/26	1	37.85	0	0.00	37.55	1	2,393	0.04%
2018/04/25	1	37.55	0	0.00	37.60	1	2,414	0.04%
2018/04/23	0	0.00	0.1	38.05	38.05	-0.1	2,469	0.00%
2018/04/20	0	0.00	5	38.15	38.00	-5	2,496	-0.20%
2018/04/19	0	0.00	5	38.00	38.10	-5	2,506	-0.20%
2018/04/17	26	37.84	0	0.00	37.75	26	2,565	1.01%
2018/04/13	8	38.10	0	0.00	38.10	8	2,647	0.30%
2018/04/12	3	37.83	0	0.00	38.00	3	2,672	0.11%
2018/04/11	1	38.05	0	0.00	38.15	1	2,765	0.04%
2018/04/10	0	0.00	5	38.00	38.10	-5	2,791	-0.18%
2018/04/09	1	37.55	0	0.00	37.85	1	2,870	0.03%
2018/04/03	11	37.86	0	0.00	37.95	11	2,868	0.38%
2018/04/02	17	38.59	2	38.98	38.50	15	2,910	0.52%
2018/03/31	7	39.38	18	39.19	39.20	-11	2,988	-0.37%
2018/03/30	31.2	38.58	3	39.07	38.85	28.2	2,964	0.95%
2018/03/29	0.3	37.50	0	37.50	37.50	0.3	2,913	0.01%
2018/03/28	4	37.44	0	0.00	37.40	4	2,912	0.14%
2018/03/27	0	0.00	8	37.39	37.40	-8	2,913	-0.27%
2018/03/23	3	36.07	0	0.00	36.50	3	2,954	0.10%
2018/03/22	0.5	36.60	0	0.00	36.55	0.5	3,003	0.02%
2018/03/21	2	36.65	0	0.00	36.60	2	3,050	0.07%
2018/03/15	2	36.73	0.1	36.95	36.85	1.9	3,223	0.06%
2018/03/14	0	0.00	2	37.00	37.00	-2	3,237	-0.06%
2018/03/13	0.4	37.00	0	0.00	37.00	0.4	3,261	0.01%
2018/03/12	2.3	37.01	0	0.00	37.00	2.3	3,266	0.07%
2018/03/09	1	36.90	0	0.00	36.80	1	3,274	0.03%
2018/03/08	1	36.30	0	0.00	36.80	1	3,293	0.03%
2018/03/06	1	36.30	0	0.00	36.50	1	3,282	0.03%
2018/03/05	1	37.35	0	0.00	36.90	1	3,261	0.03%
2018/03/02	0	0.00	1	38.00	37.55	-1	3,239	-0.03%
2018/02/27	1	38.20	0	0.00	37.90	1	3,178	0.03%
2018/02/22	1	38.70	0	0.00	38.20	1	3,196	0.03%
2018/02/08	0	0.00	0.5	37.55	37.55	-0.5	3,133	-0.02%
2018/02/07	0	0.00	1	38.00	37.55	-1	3,147	-0.03%
2018/02/06	2	37.20	34	36.71	36.85	-32	3,122	-1.02%
2018/01/31	0	0.00	3	37.20	37.75	-3	3,057	-0.10%
2018/01/30	0	0.00	2	37.50	37.40	-2	3,021	-0.07%
2018/01/29	1	37.55	20	37.91	37.85	-19	3,050	-0.62%
2018/01/25	2	38.53	0	0.00	38.75	2	2,980	0.07%
2018/01/24	10	39.45	2	39.35	39.15	8	2,969	0.27%
2018/01/23	16	38.80	16	39.20	39.10	0	2,990	0.00%
2018/01/22	14	38.18	6	38.04	38.00	8	2,978	0.27%
2018/01/19	0	0.00	2	40.20	39.55	-2	2,877	-0.07%
2018/01/18	0	0.00	4	40.50	40.45	-4	2,917	-0.14%
2018/01/17	2	39.88	2	39.98	40.25	0	2,905	0.00%
2018/01/16	1	39.80	4	39.73	39.55	-3	2,883	-0.10%
2018/01/15	3	39.50	100	39.38	39.30	-97	2,869	-3.38%
2018/01/12	2	39.85	0.1	39.80	39.90	2	2,875	0.07%
2018/01/11	4	39.25	3	39.78	39.95	1	2,861	0.03%
2018/01/10	9	40.33	0.1	39.80	40.00	9	2,824	0.32%
2018/01/09	7.6	40.01	8	40.16	40.10	-0.4	2,766	-0.01%
2018/01/08	8	39.49	16	39.15	39.55	-8	2,712	-0.29%
2018/01/05	21.1	38.45	20	38.61	39.15	1.1	2,657	0.04%
2018/01/04	6	37.78	1	37.95	37.80	5	2,569	0.19%
2018/01/03	4	37.41	2	37.33	37.90	2	2,516	0.08%
2018/01/02	1	36.00	0	0.00	36.35	1	2,415	0.04%