大成 (1210)-國泰-高雄券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/10	1.2	58.00	1.8	58.23	57.60	-0.6	2,230	-0.03%
2024/05/09	0	0.00	1	58.10	58.10	-1	2,222	-0.05%
2024/05/08	0.2	57.50	1	58.20	58.10	-0.8	2,218	-0.04%
2024/05/07	0	0.00	0.2	57.57	57.50	-0.2	2,202	-0.01%
2024/05/06	0.4	57.23	0.3	57.40	57.40	0.1	2,187	0.00%
2024/05/03	0.3	57.30	40	57.00	57.00	-39.7	2,189	-1.81%
2024/05/02	0	0.00	0.6	57.29	57.40	-0.6	2,197	-0.03%
2024/04/30	0.2	57.37	2	57.65	57.20	-1.8	2,199	-0.08%
2024/04/29	0.2	57.20	4	57.33	57.50	-3.8	2,193	-0.17%
2024/04/26	0.1	56.98	4	57.00	57.00	-3.9	2,180	-0.18%
2024/04/25	0.1	57.10	3.3	57.06	57.40	-3.2	2,166	-0.15%
2024/04/24	3.4	57.00	1.1	57.09	57.00	2.3	2,175	0.10%
2024/04/23	0.2	57.03	0.1	57.00	57.40	0.1	2,142	0.00%
2024/04/22	0.5	56.12	2.1	56.31	56.40	-1.6	2,093	-0.08%
2024/04/19	0.4	55.59	2.2	55.72	55.50	-1.8	2,041	-0.09%
2024/04/18	2.2	55.96	1.1	55.73	55.70	1.1	1,980	0.06%
2024/04/17	0.3	55.88	0.3	56.30	55.60	0	1,957	0.00%
2024/04/16	51.5	55.22	0.5	55.63	55.20	51	1,952	2.61%
2024/04/15	5.7	56.46	0.3	56.80	56.30	5.4	1,925	0.28%
2024/04/12	1.4	57.34	0	0.00	57.20	1.4	1,881	0.08%
2024/04/11	0.1	57.49	6	57.40	57.40	-5.9	1,887	-0.31%
2024/04/10	0	0.00	4.4	58.19	58.00	-4.4	1,884	-0.23%
2024/04/09	0	0.00	1	58.10	58.00	-1	1,899	-0.05%
2024/04/08	0	0.00	0.2	57.80	58.00	-0.2	1,904	-0.01%
2024/04/03	0.3	57.69	1	57.60	57.60	-0.7	1,944	-0.03%
2024/04/02	2.5	57.82	0	0.00	57.80	2.5	1,933	0.13%
2024/04/01	3.1	58.20	2.1	58.20	58.20	1	1,935	0.05%
2024/03/29	11	57.69	0.1	57.80	57.70	10.9	1,933	0.56%
2024/03/28	0.6	57.83	1.3	57.91	57.70	-0.6	1,946	-0.03%
2024/03/27	0.1	57.80	0	0.00	57.80	0.1	2,001	0.00%
2024/03/26	6.6	57.55	0.2	57.80	57.40	6.4	2,064	0.31%
2024/03/25	2.2	57.80	1	57.90	57.70	1.2	2,116	0.05%
2024/03/22	2.3	57.76	12.1	57.67	57.60	-9.8	2,179	-0.45%
2024/03/21	1.1	58.38	7	58.30	58.20	-5.9	2,232	-0.26%
2024/03/20	0.9	58.33	6.1	58.30	58.20	-5.2	2,225	-0.23%
2024/03/19	2.6	57.52	1.2	57.33	57.20	1.4	2,207	0.06%
2024/03/18	1.9	57.02	7.1	56.71	57.10	-5.2	2,213	-0.24%
2024/03/15	36.4	57.17	16.6	57.29	56.80	19.8	2,172	0.91%
2024/03/14	10.5	61.08	3	61.30	60.50	7.4	1,957	0.38%
2024/03/13	0.1	60.10	1.3	60.28	60.10	-1.2	1,902	-0.06%
2024/03/12	1.3	59.97	2.3	59.82	60.10	-1.1	1,898	-0.06%
2024/03/11	3.3	59.84	2	59.80	59.60	1.3	1,910	0.07%
2024/03/08	1.5	59.66	1	59.90	59.40	0.4	1,923	0.02%
2024/03/07	0.3	59.93	11.7	60.25	60.30	-11.4	1,920	-0.60%
2024/03/06	8	60.40	0	60.30	60.40	8	1,916	0.42%
2024/03/05	0.6	60.14	12.6	59.86	60.30	-12	1,911	-0.63%
2024/03/04	1.7	58.87	2.2	59.00	58.70	-0.5	1,853	-0.03%
2024/03/01	0.1	58.50	1	59.00	58.90	-0.9	1,854	-0.05%
2024/02/29	0.7	58.52	0.4	58.61	58.40	0.3	1,858	0.02%
2024/02/27	1.7	58.81	2.3	58.45	58.50	-0.6	1,861	-0.03%
2024/02/26	3	59.10	3.4	59.09	59.00	-0.4	1,879	-0.02%
2024/02/23	3.2	58.71	6.8	58.97	58.70	-3.6	1,881	-0.19%
2024/02/22	0	58.30	0	0.00	58.60	0	1,887	0.00%
2024/02/21	0.5	58.42	4.6	58.55	58.50	-4.1	1,882	-0.22%
2024/02/20	0.1	58.10	0.1	58.10	57.80	0	1,864	0.00%
2024/02/19	3.3	57.51	1.5	57.80	58.00	1.7	1,861	0.09%
2024/02/16	2	57.22	0.7	57.22	57.00	1.3	1,869	0.07%
2024/02/15	1.4	57.07	0.3	57.30	57.20	1.1	1,855	0.06%
2024/02/05	0.3	57.99	9.3	58.14	58.20	-9	1,837	-0.49%
2024/02/02	0	57.94	5.2	57.94	58.00	-5.1	1,856	-0.28%
2024/01/31	0.1	57.70	1.1	57.79	57.70	-1.1	1,846	-0.06%
2024/01/30	0.4	57.74	0	0.00	57.70	0.4	1,838	0.02%
2024/01/29	0.2	58.11	2	58.30	58.30	-1.8	1,837	-0.10%
2024/01/26	0	0.00	2	58.45	58.20	-2	1,838	-0.11%
2024/01/25	0	57.90	2	58.10	58.10	-2	1,832	-0.11%
2024/01/24	1	57.69	0.1	57.50	57.50	1	1,828	0.05%
2024/01/23	0	57.80	9.9	57.87	57.80	-9.9	1,842	-0.54%
2024/01/22	3.5	57.38	4	57.30	57.40	-0.5	1,835	-0.03%
2024/01/19	0	0.00	0.4	57.19	57.30	-0.4	1,833	-0.02%
2024/01/18	1.3	57.04	3	57.63	57.10	-1.7	1,838	-0.09%
2024/01/17	0.1	57.40	3.3	57.59	57.70	-3.2	1,820	-0.18%
2024/01/16	1.2	57.32	0	0.00	57.40	1.2	1,790	0.07%
2024/01/15	2.3	57.79	10.1	57.90	58.00	-7.8	1,790	-0.43%
2024/01/12	2.1	56.91	7.2	56.91	57.00	-5.1	1,802	-0.28%
2024/01/11	0.2	57.04	1	57.20	56.80	-0.8	1,783	-0.04%
2024/01/10	1.2	56.55	1.3	56.82	57.00	0	1,787	0.00%
2024/01/09	5.5	57.09	3	57.23	57.10	2.5	1,785	0.14%
2024/01/08	0.1	57.70	0.1	57.70	57.80	-0.1	1,772	0.00%
2024/01/05	1.4	57.55	1.1	57.62	57.60	0.3	1,778	0.02%
2024/01/04	1.3	58.13	0.3	58.20	58.20	0.9	1,757	0.05%
2024/01/03	0.2	58.62	11	58.49	58.80	-10.8	1,751	-0.62%
2024/01/02	1.2	58.75	2.6	58.62	58.90	-1.3	1,724	-0.08%
2023/12/29	12.4	58.96	21.4	58.70	58.50	-9.1	1,711	-0.53%
2023/12/28	1.1	57.68	0	0.00	57.80	1.1	1,701	0.07%
2023/12/27	12.1	57.60	1.2	57.50	57.50	10.9	1,728	0.63%
2023/12/26	1.1	57.61	4.3	57.67	58.00	-3.2	1,723	-0.18%
2023/12/25	6.5	57.96	5.7	58.09	57.70	0.8	1,731	0.05%
2023/12/22	4.5	58.56	3	58.57	59.00	1.5	1,706	0.09%
2023/12/21	3.1	58.49	6.3	58.83	59.20	-3.2	1,653	-0.19%
2023/12/20	2.3	58.31	1.1	58.28	58.80	1.1	1,617	0.07%
2023/12/19	5.2	57.94	13.2	58.28	58.60	-7.9	1,565	-0.51%
2023/12/18	6.2	57.53	24.2	57.97	58.40	-17.9	1,500	-1.19%
2023/12/15	3.1	56.80	2.5	56.94	57.00	0.6	1,464	0.04%
2023/12/14	1.3	56.83	2.1	56.84	56.90	-0.7	1,468	-0.05%
2023/12/13	0.8	56.67	0.2	56.46	56.30	0.5	1,457	0.04%
2023/12/12	0.4	56.98	1	57.10	57.20	-0.6	1,459	-0.04%
2023/12/11	0.1	57.04	1.3	57.10	57.00	-1.2	1,455	-0.08%
2023/12/08	0.2	57.17	1	57.10	57.20	-0.8	1,479	-0.05%
2023/12/07	0.6	56.82	1.1	57.63	56.80	-0.5	1,478	-0.03%
2023/12/06	0.2	57.29	3.4	57.24	57.40	-3.1	1,471	-0.21%
2023/12/05	0	0.00	2	56.35	56.50	-2	1,442	-0.14%
2023/12/04	0.8	56.24	1.4	56.03	56.10	-0.6	1,426	-0.04%
2023/12/01	0.7	55.94	0.8	55.80	55.80	-0.1	1,431	-0.01%
2023/11/30	1.1	56.29	2.2	56.25	56.30	-1.1	1,445	-0.08%
2023/11/29	0.5	55.72	0.2	55.70	55.90	0.3	1,487	0.02%
2023/11/28	2	55.69	6.2	55.68	55.80	-4.2	1,486	-0.28%
2023/11/27	0.8	55.13	0.2	55.30	55.00	0.6	1,488	0.04%
2023/11/24	1	54.90	0.2	55.07	55.30	0.8	1,490	0.06%
2023/11/22	2.5	54.79	14.1	54.81	54.90	-11.6	1,475	-0.79%
2023/11/21	11.5	54.47	0.3	54.42	54.50	11.2	1,468	0.76%
2023/11/20	3.1	53.67	0	0.00	53.60	3.1	1,457	0.22%
2023/11/17	4.7	53.83	1	54.00	53.90	3.7	1,454	0.26%
2023/11/16	0.3	54.09	2.5	54.28	54.00	-2.2	1,450	-0.15%
2023/11/15	4.9	53.70	3.8	53.61	53.90	1.2	1,460	0.08%
2023/11/14	1.6	53.20	1	53.30	53.20	0.6	1,520	0.04%
2023/11/13	8	53.25	1.2	53.93	53.00	6.8	1,542	0.44%
2023/11/10	5.5	53.83	70.5	53.66	53.60	-65	1,573	-4.13%
2023/11/09	0	52.86	10	53.00	52.80	-10	1,558	-0.64%
2023/11/08	0.6	52.82	11.2	53.00	53.00	-10.6	1,651	-0.64%
2023/11/07	0.1	52.70	1.2	52.87	52.80	-1.1	1,692	-0.07%
2023/11/06	0.1	52.90	0	0.00	52.80	0.1	1,773	0.01%
2023/11/03	0.1	52.40	0	52.50	52.50	0.1	2,027	0.00%
2023/11/02	0.1	52.10	0	0.00	52.10	0.1	2,102	0.00%
2023/11/01	0.1	51.70	2	51.40	51.90	-1.9	2,220	-0.09%
2023/10/31	3.1	51.30	6	51.40	50.80	-2.9	2,536	-0.11%
2023/10/30	10.2	51.60	0	0.00	51.60	10.2	2,750	0.37%
2023/10/27	1.2	51.89	2	51.80	51.90	-0.8	2,967	-0.03%
2023/10/26	24.2	51.43	0	0.00	51.40	24.2	3,107	0.78%
2023/10/25	3.3	52.08	1.2	52.02	51.90	2.1	3,144	0.07%
2023/10/24	0.2	51.94	3.4	51.69	51.70	-3.2	3,205	-0.10%
2023/10/23	0.5	51.72	0	0.00	51.60	0.5	3,290	0.01%
2023/10/20	4.6	51.32	0.5	51.10	51.20	4.1	3,351	0.12%
2023/10/19	5.3	51.89	0	52.20	51.80	5.3	3,414	0.15%
2023/10/18	2.6	51.77	0	52.10	51.60	2.6	3,558	0.07%
2023/10/17	7.2	52.33	1.1	52.51	52.20	6.1	3,714	0.16%
2023/10/16	1.3	52.65	0	0.00	52.50	1.3	3,843	0.03%
2023/10/13	1.3	53.09	0	0.00	52.80	1.3	4,081	0.03%
2023/10/12	1.2	52.76	0	0.00	53.20	1.2	4,329	0.03%
2023/10/11	12	52.73	0	53.00	52.70	12	4,406	0.27%
2023/10/06	14.2	52.61	5.2	52.71	52.80	9	4,441	0.20%
2023/10/05	0.6	52.78	1	52.60	52.60	-0.4	4,458	-0.01%
2023/10/04	31.5	52.47	2.6	52.37	52.10	28.9	4,499	0.64%
2023/10/03	27.3	53.23	1	53.20	53.10	26.3	4,501	0.59%
2023/10/02	9.4	53.95	0.5	54.00	53.80	8.9	4,483	0.20%
2023/09/28	9.1	53.99	1	54.00	53.80	8.1	4,493	0.18%
2023/09/27	1	54.10	1.1	54.12	54.10	-0.1	4,499	0.00%
2023/09/26	4.7	54.70	4.5	54.51	54.30	0.2	4,521	0.00%
2023/09/25	0	54.70	6.1	55.24	55.20	-6.1	4,530	-0.13%
2023/09/22	6.7	53.94	3	54.07	54.00	3.7	4,532	0.08%
2023/09/21	3	54.13	0	54.43	54.30	3	4,535	0.07%
2023/09/20	7.1	54.17	1.1	54.75	54.20	6	4,538	0.13%
2023/09/19	10.6	54.48	0	0.00	54.40	10.6	4,511	0.24%
2023/09/18	0.3	55.53	0.9	55.57	55.30	-0.6	4,498	-0.01%
2023/09/15	0.5	55.40	0	0.00	55.60	0.5	4,497	0.01%
2023/09/14	1	54.90	2	55.25	54.90	-1	4,512	-0.02%
2023/09/13	0.1	54.10	0	0.00	54.30	0.1	4,504	0.00%
2023/09/12	21.1	54.19	1.2	54.20	54.20	19.9	4,490	0.44%
2023/09/11	0.2	54.30	9.9	54.21	54.20	-9.7	4,482	-0.22%
2023/09/08	0.1	54.65	2.1	54.69	54.50	-2.1	4,486	-0.05%
2023/09/07	1	54.70	1.1	55.00	54.60	-0.1	4,496	0.00%
2023/09/06	7.7	54.87	6.4	54.79	54.80	1.3	4,493	0.03%
2023/09/05	6.2	55.46	4	55.53	55.40	2.2	4,475	0.05%
2023/09/04	44.4	55.95	11.2	55.89	56.10	33.1	4,468	0.74%
2023/09/01	0.4	54.83	5	55.06	55.00	-4.7	4,422	-0.11%
2023/08/31	10.4	54.63	36.2	54.81	54.60	-25.8	4,413	-0.59%
2023/08/30	4.4	54.54	0	0.00	54.30	4.4	4,399	0.10%
2023/08/29	1.5	54.63	35.1	54.84	54.80	-33.6	4,397	-0.76%
2023/08/28	28.3	54.09	34	54.88	54.20	-5.7	4,392	-0.13%
2023/08/25	0	54.50	0	0.00	54.30	0	4,397	0.00%
2023/08/24	33.1	53.88	3.3	53.96	53.80	29.9	4,399	0.68%
2023/08/23	11.1	54.33	0	0.00	54.30	11.1	4,391	0.25%
2023/08/22	3.1	54.34	2.5	54.46	54.60	0.6	4,391	0.01%
2023/08/21	2.1	54.76	3.3	54.52	54.30	-1.2	4,400	-0.03%
2023/08/18	11.2	54.69	2.1	54.70	54.70	9.2	4,388	0.21%
2023/08/17	2.1	53.90	0.1	54.00	54.00	2	4,363	0.05%
2023/08/16	15.3	53.25	0	0.00	53.40	15.3	4,391	0.35%
2023/08/15	3	53.17	1.1	53.52	53.10	1.9	4,362	0.04%
2023/08/14	9.5	53.01	16	52.65	52.90	-6.5	4,360	-0.15%
2023/08/11	26.4	54.08	0	0.00	54.10	26.4	4,299	0.61%
2023/08/10	27.4	54.15	1.5	54.30	54.30	25.9	4,311	0.60%
2023/08/09	44.3	54.45	20	54.18	55.40	24.3	4,248	0.57%
2023/08/08	16.1	59.60	3.3	59.15	58.90	12.8	3,996	0.32%
2023/08/07	7.1	58.31	9.3	58.31	58.80	-2.2	3,956	-0.05%
2023/08/04	18.8	56.69	15.1	57.72	56.70	3.7	3,866	0.10%
2023/08/02	7.3	61.70	10.9	62.53	61.40	-3.6	3,623	-0.10%
2023/08/01	9.2	61.72	27.2	61.63	62.20	-18	3,484	-0.52%
2023/07/31	6.1	59.94	8	60.19	59.80	-1.9	3,311	-0.06%
2023/07/28	0.4	59.04	18.6	59.19	59.40	-18.2	3,249	-0.56%
2023/07/27	3.4	58.68	6.7	59.27	59.50	-3.2	3,234	-0.10%
2023/07/26	2.6	58.86	11.1	59.19	59.00	-8.4	3,191	-0.26%
2023/07/25	0.3	57.91	20.3	58.29	58.10	-20	3,113	-0.64%
2023/07/24	7.2	59.00	19.6	58.98	59.00	-12.5	3,044	-0.41%
2023/07/21	11.3	58.77	17.6	58.74	59.00	-6.3	2,974	-0.21%
2023/07/20	11.4	58.01	45.9	58.29	58.60	-34.5	2,857	-1.21%
2023/07/19	4.8	56.98	12.1	56.97	56.30	-7.3	2,690	-0.27%
2023/07/18	7.2	56.72	17.2	56.66	55.90	-10	2,564	-0.39%
2023/07/17	5.2	55.30	57.2	55.49	55.90	-52	2,333	-2.23%
2023/07/14	2.6	52.92	4.1	53.09	52.60	-1.5	2,096	-0.07%
2023/07/13	6.1	51.92	3.1	52.10	51.80	3	2,059	0.15%
2023/07/12	5.5	51.64	0	0.00	51.80	5.5	2,081	0.26%
2023/07/11	6.2	51.92	22.2	52.16	52.00	-15.9	2,083	-0.76%
2023/07/10	1	52.30	13.2	52.32	52.50	-12.2	2,058	-0.59%
2023/07/07	9.4	51.73	0	0.00	51.80	9.4	2,037	0.46%
2023/07/06	17.1	52.38	0.2	52.54	52.10	16.9	2,036	0.83%
2023/07/05	14.5	53.11	0.2	53.05	52.90	14.3	2,031	0.70%
2023/07/04	2	53.35	1	53.40	53.30	1	2,046	0.05%
2023/07/03	1.3	53.37	10.4	53.49	53.30	-9.1	2,083	-0.44%
2023/06/30	2	53.45	7.3	53.40	53.30	-5.3	2,091	-0.25%
2023/06/29	2.1	53.08	5	53.10	52.80	-2.9	2,063	-0.14%
2023/06/28	1	52.50	1	52.50	52.70	0	2,049	0.00%
2023/06/27	1.2	52.00	0	0.00	52.00	1.2	2,048	0.06%
2023/06/26	0	52.10	3.1	52.00	52.20	-3.1	2,049	-0.15%
2023/06/21	0	51.70	7	51.93	52.10	-7	2,051	-0.34%
2023/06/20	25.6	51.59	1.2	51.13	51.40	24.4	2,044	1.19%
2023/06/19	5.1	52.52	0.2	52.50	52.40	4.9	2,008	0.24%
2023/06/16	5	52.74	0.2	52.67	52.50	4.8	2,011	0.24%
2023/06/15	8	52.68	0	52.69	52.90	8	2,005	0.40%
2023/06/14	3.2	52.47	1.1	52.41	52.50	2.1	2,014	0.11%
2023/06/13	7	52.62	2.1	53.00	52.90	4.9	2,007	0.25%
2023/06/12	2.1	52.80	0	0.00	52.70	2.1	2,005	0.11%
2023/06/09	0.3	53.21	1	53.50	53.50	-0.7	2,013	-0.03%
2023/06/08	0.1	53.30	4	53.45	53.50	-3.9	2,029	-0.19%
2023/06/07	2.1	53.29	0.3	53.00	53.30	1.8	2,039	0.09%
2023/06/06	3.1	52.74	7.6	52.72	52.80	-4.5	2,046	-0.22%
2023/06/05	5.1	53.18	0.1	53.10	53.00	5	2,074	0.24%
2023/06/02	2	53.00	3.1	52.87	53.20	-1	2,130	-0.05%
2023/06/01	0.2	52.70	6	52.73	52.70	-5.8	2,211	-0.26%
2023/05/31	2.1	52.85	0	0.00	52.50	2.1	2,283	0.09%
2023/05/30	0.1	53.07	4.1	53.22	53.30	-3.9	2,359	-0.17%
2023/05/29	5.1	52.90	12.8	53.01	52.80	-7.7	2,645	-0.29%
2023/05/26	3.8	53.00	1.2	53.03	53.10	2.6	2,677	0.10%
2023/05/25	2.4	53.21	4	53.33	53.30	-1.6	2,736	-0.06%
2023/05/24	1.3	54.01	1.3	53.71	53.90	0.1	2,753	0.00%
2023/05/23	1.2	54.40	3.1	54.70	54.00	-1.9	2,765	-0.07%
2023/05/22	9	53.84	4.8	53.73	53.70	4.2	2,722	0.15%
2023/05/19	0	0.00	1.2	53.08	53.10	-1.2	2,668	-0.05%
2023/05/18	0.3	53.19	3	53.30	53.10	-2.7	2,655	-0.10%
2023/05/17	0.2	53.30	3.3	53.24	53.50	-3.1	2,642	-0.12%
2023/05/16	2.1	53.38	25.5	53.46	53.00	-23.4	2,612	-0.89%
2023/05/15	5	52.62	5.8	52.55	52.80	-0.8	2,561	-0.03%
2023/05/12	1.3	52.10	0.1	52.30	52.50	1.2	2,568	0.05%
2023/05/11	1.3	52.10	0.1	52.30	52.00	1.2	2,560	0.05%
2023/05/10	5.2	53.18	5.3	53.31	53.30	-0.1	2,533	0.00%
2023/05/09	11.6	53.52	9.1	53.09	52.70	2.6	2,510	0.10%
2023/05/08	4.1	53.24	16	53.32	53.50	-11.9	2,441	-0.49%
2023/05/05	2	52.70	17.3	52.43	52.80	-15.3	2,366	-0.65%
2023/05/04	26.2	52.65	37	52.55	51.80	-10.8	2,330	-0.47%
2023/05/03	6.1	52.20	17.2	52.22	52.20	-11.1	2,273	-0.49%
2023/05/02	1.1	51.92	3.6	51.82	51.80	-2.4	2,255	-0.11%
2023/04/28	2.5	51.04	2.7	51.20	51.30	-0.3	2,254	-0.01%
2023/04/27	0.1	51.10	0	0.00	51.10	0.1	2,255	0.00%
2023/04/26	1	50.62	0	0.00	51.30	1	2,263	0.05%
2023/04/25	1.4	50.93	2.2	50.91	50.90	-0.8	2,254	-0.04%
2023/04/24	0.2	51.08	2	51.30	51.30	-1.8	2,232	-0.08%
2023/04/21	11.8	51.30	3	51.63	51.40	8.8	2,232	0.39%
2023/04/20	1.7	52.24	4	52.45	52.00	-2.3	2,229	-0.10%
2023/04/19	0.4	52.40	2.4	52.66	52.60	-2	2,223	-0.09%
2023/04/18	3.3	53.06	0.4	52.95	52.70	2.9	2,199	0.13%
2023/04/17	1.4	53.03	16	53.07	52.80	-14.6	2,156	-0.68%
2023/04/14	3	51.83	6.3	51.98	51.90	-3.3	2,089	-0.16%
2023/04/13	0.1	51.72	3.1	51.60	52.00	-3	2,064	-0.14%
2023/04/12	7.2	51.14	3	51.23	51.00	4.2	2,039	0.21%
2023/04/11	2.3	51.52	9	51.78	51.40	-6.7	2,025	-0.33%
2023/04/10	0.1	51.70	4	51.90	52.00	-3.9	2,049	-0.19%
2023/04/07	2.4	51.48	7.3	51.75	51.90	-4.9	2,035	-0.24%
2023/04/06	8.4	51.94	24.6	51.73	51.90	-16.2	2,013	-0.81%
2023/03/31	0.4	50.69	7.1	50.73	51.10	-6.7	1,972	-0.34%
2023/03/30	0.9	50.20	2	50.25	50.30	-1.1	1,938	-0.06%
2023/03/29	2.1	50.20	10	50.10	50.20	-8	1,930	-0.41%
2023/03/28	2.2	50.20	2.2	50.28	50.30	0	1,934	0.00%
2023/03/27	0	50.30	2.6	50.28	50.20	-2.6	1,924	-0.13%
2023/03/24	6.1	49.81	4.1	49.75	49.90	2	1,914	0.10%
2023/03/23	0.4	50.13	4.2	50.01	50.00	-3.8	1,900	-0.20%
2023/03/22	3.2	50.11	0	0.00	50.10	3.2	1,894	0.17%
2023/03/21	2.1	49.57	0.3	50.35	50.10	1.7	1,886	0.09%
2023/03/20	1.5	49.70	2	49.79	49.65	-0.5	1,878	-0.03%
2023/03/17	11.3	49.88	0.1	50.10	49.85	11.3	1,866	0.60%
2023/03/16	3.7	49.95	3.1	50.10	50.00	0.6	1,853	0.03%
2023/03/15	2.2	50.41	1.2	50.75	50.30	0.9	1,840	0.05%
2023/03/14	4.4	50.50	3.9	50.67	50.50	0.5	1,827	0.03%
2023/03/13	6.2	49.95	5.1	49.64	50.10	1.1	1,813	0.06%
2023/03/10	3.8	50.42	4	50.33	50.30	-0.2	1,791	-0.01%
2023/03/09	3.7	51.04	3	51.20	51.10	0.7	1,772	0.04%
2023/03/08	4.6	51.13	8.8	51.50	51.30	-4.2	1,767	-0.24%
2023/03/07	11.6	51.37	2	51.15	51.20	9.5	1,730	0.55%
2023/03/06	26.4	52.01	19.4	51.45	51.30	7	1,673	0.42%
2023/03/03	7.6	50.41	15.2	51.01	50.20	-7.6	1,590	-0.48%
2023/03/02	20.2	50.38	10.5	50.20	50.00	9.7	1,515	0.64%
2023/03/01	77.3	53.19	51.6	52.66	51.10	25.6	1,410	1.82%
2023/02/24	6.2	50.23	3.1	50.15	50.60	3.1	1,105	0.28%
2023/02/23	3.7	50.05	5.8	50.22	49.55	-2.1	1,057	-0.19%
2023/02/22	0.3	49.11	8.2	48.93	49.05	-7.9	984	-0.80%
2023/02/21	1.2	48.14	4.1	48.54	48.65	-2.9	950	-0.31%
2023/02/20	2.3	47.40	0.6	47.53	47.75	1.7	929	0.18%
2023/02/17	1.1	47.06	0	0.00	47.05	1.1	922	0.11%
2023/02/16	0.8	47.15	1.2	47.03	47.30	-0.4	929	-0.05%
2023/02/15	1.6	46.95	1	46.70	46.85	0.6	929	0.07%
2023/02/14	2.3	46.67	2.1	46.60	46.65	0.3	925	0.03%
2023/02/13	2.2	46.97	0	0.00	46.60	2.2	929	0.24%
2023/02/10	6.6	46.55	0	47.10	46.35	6.6	925	0.72%
2023/02/09	1.3	47.28	0	0.00	47.25	1.3	896	0.14%
2023/02/08	0.1	47.60	3.2	47.54	47.60	-3.1	890	-0.35%
2023/02/07	0.2	47.00	3	46.87	47.10	-2.9	877	-0.33%
2023/02/06	2.4	46.60	1	46.70	46.65	1.4	874	0.16%
2023/02/03	1.2	46.55	1.1	46.50	46.85	0.1	863	0.01%
2023/02/02	4	46.15	1.1	46.02	46.20	2.9	842	0.34%
2023/02/01	4.6	45.99	0	0.00	45.80	4.6	841	0.55%
2023/01/31	0	0.00	8.2	46.12	46.30	-8.2	830	-0.99%
2023/01/30	1.2	45.83	16	45.91	45.65	-14.9	834	-1.78%
2023/01/17	0.2	45.97	0.2	46.00	45.85	-0.1	839	-0.01%
2023/01/16	0.5	46.37	0.1	46.40	45.80	0.5	835	0.05%
2023/01/13	2	46.08	0	0.00	46.10	2	834	0.24%
2023/01/12	1.2	46.04	1	46.05	46.20	0.2	902	0.02%
2023/01/11	1.1	46.40	1.8	46.46	46.05	-0.7	898	-0.07%
2023/01/10	8.1	46.20	1	46.15	46.30	7.1	886	0.80%
2023/01/09	10	45.78	1.8	45.71	45.80	8.2	867	0.95%
2023/01/06	0.1	45.45	0	0.00	45.25	0.1	857	0.01%
2023/01/05	1	45.20	0	0.00	45.20	1	860	0.12%
2023/01/04	2.1	45.13	0	0.00	45.35	2.1	863	0.25%
2023/01/03	0	0.00	0	45.30	45.45	0	861	0.00%
2022/12/30	1.1	45.56	1	45.55	45.55	0.1	858	0.02%
2022/12/29	1	45.25	0	0.00	45.40	1	855	0.12%
2022/12/28	4.1	46.20	4.1	46.73	46.05	-0.1	851	-0.01%
2022/12/27	2.1	44.98	1.2	45.28	45.35	0.9	816	0.11%
2022/12/26	2	45.05	2.3	45.51	45.00	-0.2	822	-0.03%
2022/12/23	8.2	45.40	2	45.35	45.45	6.2	814	0.76%
2022/12/22	0	0.00	0.3	44.50	44.60	-0.3	799	-0.04%
2022/12/21	2.3	44.27	0	44.60	44.10	2.3	814	0.28%
2022/12/20	2	44.45	0.5	44.84	44.40	1.5	820	0.18%
2022/12/19	0	44.45	1.1	44.41	44.30	-1.1	815	-0.13%
2022/12/16	2	44.38	0	0.00	44.35	2	811	0.25%
2022/12/15	0	45.00	0	0.00	44.80	0	809	0.00%
2022/12/14	2.1	44.86	0.2	45.07	45.00	2	811	0.24%
2022/12/13	0	44.70	2	44.70	44.55	-2	803	-0.25%
2022/12/12	0.3	44.46	2.8	44.36	44.50	-2.5	804	-0.32%
2022/12/09	0.4	44.37	0	0.00	44.50	0.4	806	0.05%
2022/12/08	0.2	44.45	2.2	44.55	44.25	-1.9	804	-0.24%
2022/12/07	0.2	44.81	0.1	44.85	44.75	0.1	807	0.01%
2022/12/06	0.2	44.74	0.2	44.94	44.40	0	804	0.00%
2022/12/05	1.1	45.28	0.1	44.95	44.85	1.1	799	0.13%
2022/12/02	0.1	44.85	2	44.70	44.75	-1.9	790	-0.25%
2022/12/01	0.2	44.82	0.1	44.70	44.75	0.1	790	0.01%
2022/11/30	1.1	44.58	0.1	44.55	44.55	1.1	773	0.14%
2022/11/29	0.2	43.94	0.1	44.03	44.00	0.2	752	0.02%
2022/11/28	0.3	43.88	0.5	43.90	43.75	-0.2	753	-0.02%
2022/11/25	2.9	44.20	2.1	44.05	44.05	0.8	750	0.10%
2022/11/24	0.2	43.68	0	0.00	43.55	0.2	739	0.03%
2022/11/23	0.1	43.31	0	0.00	43.30	0.1	744	0.02%
2022/11/22	0.1	43.20	0	0.00	43.35	0.1	763	0.02%
2022/11/18	0	43.40	0	0.00	43.25	0	786	0.01%
2022/11/17	0.1	43.05	0	43.00	43.25	0	798	0.00%
2022/11/16	1.3	43.09	1	43.15	42.75	0.3	803	0.04%
2022/11/15	0.1	43.29	0.3	43.34	43.30	-0.2	801	-0.03%
2022/11/14	0.1	42.70	0.4	42.93	42.90	-0.3	795	-0.04%
2022/11/11	0.2	42.18	10.1	42.10	42.05	-9.8	791	-1.24%
2022/11/10	7	41.67	0.1	41.85	41.70	6.9	790	0.87%
2022/11/09	1.4	41.85	1	41.80	41.90	0.4	790	0.04%
2022/11/08	10.1	41.85	0	0.00	41.90	10.1	792	1.28%
2022/11/04	0	41.30	2	41.20	41.20	-2	804	-0.24%
2022/11/03	5	41.05	0	0.00	41.05	5	808	0.62%
2022/11/02	2.1	41.03	0	0.00	41.20	2.1	807	0.26%
2022/11/01	0.1	40.80	0	0.00	40.60	0.1	797	0.01%
2022/10/31	0.2	40.21	2	40.25	40.20	-1.8	792	-0.23%
2022/10/28	1.6	40.17	0	0.00	39.95	1.6	799	0.20%
2022/10/27	1.1	40.15	1	40.30	40.40	0.1	792	0.01%
2022/10/26	0.6	40.13	2	40.05	40.05	-1.4	786	-0.18%
2022/10/25	1.7	40.66	0	0.00	40.30	1.7	771	0.22%
2022/10/24	0.4	41.96	0	41.90	41.70	0.4	755	0.05%
2022/10/21	3	42.10	0	0.00	42.00	3	749	0.40%
2022/10/20	2.8	42.32	0	0.00	42.80	2.8	737	0.38%
2022/10/19	0.7	44.10	2.1	44.10	43.85	-1.3	668	-0.20%
2022/10/18	1	43.10	0	0.00	44.10	1	671	0.15%
2022/10/17	0.1	43.07	5	43.05	43.20	-4.9	667	-0.73%
2022/10/14	0.1	43.08	0.3	43.40	43.55	-0.2	665	-0.02%
2022/10/13	1.9	42.96	0.7	42.80	42.75	1.2	667	0.19%
2022/10/12	2.3	43.29	0	0.00	43.35	2.3	659	0.35%
2022/10/11	2.2	43.65	1	43.60	43.80	1.2	652	0.19%
2022/10/07	2.4	44.81	0	0.00	44.75	2.4	649	0.37%
2022/10/06	0.2	44.93	0	0.00	45.00	0.2	646	0.03%
2022/10/05	0.1	45.04	0.5	45.00	45.00	-0.4	648	-0.06%
2022/10/04	1.2	44.23	3	44.40	44.40	-1.8	646	-0.28%
2022/10/03	3.6	43.95	0	0.00	44.00	3.6	641	0.55%
2022/09/30	0.4	44.78	0	0.00	44.50	0.4	641	0.06%
2022/09/29	0.3	45.40	1	45.38	45.45	-0.7	631	-0.11%
2022/09/28	5.3	45.79	0	0.00	45.25	5.3	622	0.86%
2022/09/27	2.5	46.58	1	46.60	46.60	1.5	619	0.25%
2022/09/26	1.3	46.98	1.5	47.02	46.90	-0.2	625	-0.03%
2022/09/23	0.1	47.50	0	0.00	47.30	0.1	628	0.01%
2022/09/22	0.2	47.40	1	47.30	47.40	-0.8	640	-0.12%
2022/09/21	0.2	47.74	0	0.00	47.40	0.2	637	0.03%
2022/09/19	1.7	47.92	0	0.00	47.70	1.7	646	0.26%
2022/09/16	0	0.00	0	48.75	48.30	0	653	0.00%
2022/09/15	1	48.55	0	0.00	48.65	1	660	0.15%
2022/09/14	1.7	48.20	0.5	48.66	48.30	1.2	669	0.18%
2022/09/13	0.1	48.90	0	0.00	48.70	0.1	672	0.01%
2022/09/12	0	48.50	0	0.00	48.25	0	677	0.00%
2022/09/08	0	0.00	0.2	48.30	48.20	-0.2	687	-0.02%
2022/09/07	0.2	48.05	1.6	47.92	47.75	-1.3	692	-0.19%
2022/09/06	4.3	48.22	0.3	48.37	48.20	4	694	0.57%
2022/09/05	0.1	48.66	0	0.00	48.45	0.1	700	0.01%
2022/09/02	6	48.55	1	48.55	48.45	5	706	0.71%
2022/09/01	1.5	48.59	0	0.00	48.70	1.5	707	0.21%
2022/08/31	2.1	49.25	0	0.00	49.25	2.1	701	0.29%
2022/08/30	1.1	48.66	0	0.00	49.15	1.1	699	0.16%
2022/08/29	1	50.97	4	50.40	50.70	-3	686	-0.44%
2022/08/26	2	50.35	0.3	50.60	50.60	1.8	665	0.26%
2022/08/25	2.9	50.56	0.1	50.71	50.50	2.8	659	0.42%
2022/08/24	0.1	50.30	0.9	50.20	50.20	-0.8	652	-0.12%
2022/08/23	0.1	49.75	2	50.00	49.95	-2	655	-0.30%
2022/08/22	0.3	49.72	1	49.70	49.75	-0.8	656	-0.11%
2022/08/19	1.1	48.92	0	0.00	49.10	1.1	651	0.16%
2022/08/18	1.1	49.12	2	49.10	49.10	-0.9	658	-0.13%
2022/08/17	0	0.00	2.2	49.71	49.50	-2.2	655	-0.33%
2022/08/16	5.2	49.55	4.6	49.58	49.55	0.7	667	0.10%
2022/08/15	3.1	49.33	0.1	49.26	49.70	3	674	0.45%
2022/08/12	0.2	48.95	3	48.74	48.90	-2.9	680	-0.42%
2022/08/11	2.9	48.25	1	48.10	48.00	1.9	686	0.27%
2022/08/10	0	47.98	1	47.95	47.60	-1	702	-0.14%
2022/08/09	0.4	47.98	1.3	48.12	48.10	-0.9	721	-0.12%
2022/08/08	0.1	47.80	1.8	47.62	47.75	-1.7	735	-0.23%
2022/08/05	2	47.33	0.4	47.60	47.35	1.6	760	0.21%
2022/08/04	1.4	46.86	1	46.95	47.20	0.4	800	0.05%
2022/08/03	0.4	47.14	2	47.10	47.15	-1.6	834	-0.20%
2022/08/02	2.5	47.65	0	0.00	47.55	2.5	847	0.30%
2022/08/01	0.4	48.64	0	0.00	48.40	0.4	874	0.05%
2022/07/29	0	49.10	0	0.00	48.90	0	888	0.00%
2022/07/28	1.1	48.91	2.1	48.96	48.95	-1	897	-0.11%
2022/07/27	0	48.80	12	48.81	49.00	-12	920	-1.30%
2022/07/26	0.2	48.52	1	48.51	48.80	-0.9	945	-0.09%
2022/07/25	2.1	48.45	1	48.65	48.65	1.1	954	0.12%
2022/07/22	0	47.85	0.5	48.26	47.65	-0.5	966	-0.05%
2022/07/21	1.1	47.61	2.1	47.75	47.90	-1.1	997	-0.11%
2022/07/20	4.1	47.77	2	47.70	47.70	2.1	1,018	0.20%
2022/07/19	1.1	47.01	0.5	47.13	47.35	0.6	1,033	0.06%
2022/07/18	0.1	46.93	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	0.6	47.28	0	0.00	46.85	0.6	1,102	0.05%
2022/07/14	1	47.45	0	0.00	47.45	1	1,172	0.09%
2022/07/13	0	47.20	2	47.30	47.40	-2	1,220	-0.16%
2022/07/12	0.1	47.23	0.1	47.05	47.10	0	1,333	0.00%
2022/07/08	1	47.31	0.1	47.75	47.20	0.9	1,510	0.06%
2022/07/07	0	48.20	2	48.20	47.95	-2	1,518	-0.13%
2022/07/06	0.1	48.28	4	48.20	48.10	-3.9	1,537	-0.25%
2022/07/05	0	48.85	1.7	48.81	48.85	-1.7	1,557	-0.11%
2022/07/04	4.1	48.40	0.1	48.60	48.65	3.9	1,563	0.25%
2022/07/01	0	47.43	3.4	47.23	47.35	-3.4	1,567	-0.21%
2022/06/30	0.1	47.20	0.2	47.36	47.55	-0.2	1,596	-0.01%
2022/06/29	0	47.70	0	0.00	47.45	0	1,595	0.00%
2022/06/28	10	47.95	0.1	48.00	47.90	9.9	1,607	0.61%
2022/06/27	0.1	48.05	2	47.95	47.80	-2	1,625	-0.12%
2022/06/24	1	47.50	2.2	47.49	47.70	-1.2	1,650	-0.07%
2022/06/23	1.4	47.02	0	0.00	47.05	1.4	1,698	0.08%
2022/06/22	1.9	46.82	0	0.00	46.85	1.9	1,694	0.11%
2022/06/21	0.1	47.40	1	47.50	47.35	-1	1,694	-0.06%
2022/06/20	0.4	47.37	2	47.35	47.00	-1.6	1,695	-0.09%
2022/06/17	0.4	48.26	4.6	48.08	47.60	-4.2	1,699	-0.25%
2022/06/16	2.3	48.97	0	0.00	48.70	2.3	1,703	0.14%
2022/06/15	0.5	48.59	1	48.30	49.00	-0.5	1,731	-0.03%
2022/06/14	0	47.58	0	0.00	47.75	0	1,740	0.00%
2022/06/13	1.3	48.05	2.2	48.01	47.90	-0.9	1,750	-0.05%
2022/06/10	5.5	48.57	0	49.00	48.75	5.5	1,759	0.31%
2022/06/09	1.5	49.00	5	48.90	49.00	-3.5	1,813	-0.19%
2022/06/08	2.3	48.70	0.5	48.90	49.00	1.8	1,832	0.10%
2022/06/07	0	48.90	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0.5	49.01	1	48.80	48.85	-0.5	1,862	-0.03%
2022/06/02	0.1	48.78	0	0.00	48.60	0.1	1,903	0.00%
2022/06/01	1	49.01	1	49.25	49.10	0	1,936	0.00%
2022/05/31	2.2	48.82	1	48.80	49.40	1.2	1,952	0.06%
2022/05/30	6.2	48.66	5	48.55	48.90	1.2	1,950	0.06%
2022/05/27	5	48.48	13.1	48.50	48.50	-8.1	1,952	-0.41%
2022/05/26	0.1	48.60	2.5	48.25	48.45	-2.4	1,962	-0.12%
2022/05/25	4	47.60	1	47.60	47.75	3	1,970	0.15%
2022/05/24	12.7	47.47	10	47.55	47.05	2.7	2,006	0.13%
2022/05/23	1.1	47.54	1	47.57	47.55	0.1	2,000	0.00%
2022/05/20	2.2	47.27	1	47.45	47.45	1.2	2,021	0.06%
2022/05/19	5.7	46.81	1.1	46.99	47.05	4.6	2,032	0.23%
2022/05/18	3.2	47.35	1.3	47.24	47.50	1.9	2,142	0.09%
2022/05/17	5	46.99	0	0.00	46.90	5	2,132	0.24%
2022/05/16	0.6	47.39	0	0.00	47.25	0.6	2,132	0.03%
2022/05/13	5.9	47.45	0.2	47.40	47.45	5.7	2,147	0.27%
2022/05/12	16.6	47.60	6	47.93	47.35	10.6	2,147	0.49%
2022/05/11	10.8	49.00	1	49.25	48.80	9.8	2,126	0.46%
2022/05/10	4.9	49.70	1.1	49.49	49.95	3.8	2,094	0.18%
2022/05/09	6.1	50.64	7	50.64	50.40	-0.9	2,080	-0.04%
2022/05/06	2.2	52.02	2	52.00	51.90	0.2	2,066	0.01%
2022/05/05	0	52.50	0.1	52.40	52.10	-0.1	2,085	0.00%
2022/05/04	2.3	51.99	0	0.00	52.00	2.3	2,073	0.11%
2022/05/03	4.7	52.40	2	52.60	52.20	2.7	2,061	0.13%
2022/04/29	4.1	53.30	0	0.00	52.80	4.1	2,045	0.20%
2022/04/28	3	53.50	2.8	53.31	53.20	0.2	2,053	0.01%
2022/04/27	2.6	52.81	2	52.75	52.50	0.6	2,041	0.03%
2022/04/26	2.2	53.55	6.4	53.42	53.40	-4.2	2,018	-0.21%
2022/04/25	2.1	53.88	9	54.02	53.70	-6.9	2,002	-0.35%
2022/04/22	0.3	54.70	6	54.70	54.70	-5.7	1,998	-0.29%
2022/04/21	34.3	55.44	20.5	55.27	54.60	13.8	1,992	0.69%
2022/04/20	8.1	55.06	7	54.97	55.60	1.1	1,941	0.06%
2022/04/19	13.4	54.03	1	53.90	54.30	12.4	1,880	0.66%
2022/04/18	27.5	55.80	11.2	56.20	54.50	16.3	1,849	0.88%
2022/04/15	6.8	55.60	36	55.06	55.30	-29.2	1,743	-1.67%
2022/04/14	18.3	54.83	8.4	54.88	54.90	9.9	1,625	0.61%
2022/04/13	5.1	54.30	5	54.52	54.40	0.1	1,587	0.01%
2022/04/12	5.4	54.50	2.3	54.60	54.20	3.1	1,579	0.20%
2022/04/11	5.5	54.99	3	54.73	54.90	2.5	1,578	0.16%
2022/04/08	0	0.00	8	54.84	54.90	-8	1,571	-0.51%
2022/04/07	1.8	54.86	5.3	54.85	54.80	-3.5	1,563	-0.23%
2022/04/06	4.4	54.66	4.1	54.97	55.20	0.3	1,560	0.02%
2022/04/01	0.2	54.16	1	54.10	54.40	-0.8	1,551	-0.05%
2022/03/31	6.1	54.16	3.2	54.51	54.10	2.9	1,548	0.18%
2022/03/30	7.3	54.73	2	54.45	54.40	5.3	1,542	0.34%
2022/03/29	7.4	54.81	6.2	54.53	54.70	1.2	1,528	0.08%
2022/03/28	2.5	53.89	8	54.24	54.50	-5.5	1,502	-0.36%
2022/03/25	2.1	53.05	0	0.00	53.00	2.1	1,446	0.15%
2022/03/24	1.5	53.06	0.5	53.10	53.30	1	1,457	0.07%
2022/03/23	0.1	53.40	3	53.40	53.50	-2.9	1,469	-0.20%
2022/03/22	0.1	53.00	0	0.00	53.10	0.1	1,476	0.01%
2022/03/21	2.1	52.62	5.2	52.71	52.90	-3	1,472	-0.20%
2022/03/18	6.6	52.91	17.2	53.01	52.50	-10.6	1,466	-0.72%
2022/03/17	4	52.80	0.3	52.84	52.80	3.7	1,440	0.26%
2022/03/16	0.1	52.48	2.1	52.26	52.40	-2	1,426	-0.14%
2022/03/15	1.8	52.28	0.3	52.50	52.20	1.5	1,414	0.10%
2022/03/14	8.2	52.76	7	52.89	52.60	1.2	1,403	0.08%
2022/03/11	2.9	53.83	2.2	53.96	53.80	0.6	1,355	0.05%
2022/03/10	7.6	54.56	6.1	54.50	54.60	1.5	1,343	0.11%
2022/03/09	1	53.30	7.1	53.72	54.00	-6.1	1,337	-0.46%
2022/03/08	4.6	53.23	13.2	53.26	53.20	-8.6	1,335	-0.64%
2022/03/07	2.4	54.38	11.3	54.37	54.20	-9	1,300	-0.69%
2022/03/04	7.3	55.05	3.2	55.12	55.00	4.1	1,282	0.32%
2022/03/03	2.2	54.96	0	0.00	54.90	2.2	1,289	0.17%
2022/03/02	2.4	54.36	5	54.60	54.60	-2.6	1,294	-0.20%
2022/03/01	1.1	54.69	4.9	54.55	54.50	-3.8	1,290	-0.30%
2022/02/24	0.2	54.55	0	0.00	54.30	0.2	1,273	0.01%
2022/02/23	0.1	54.77	3	54.73	54.70	-3	1,243	-0.24%
2022/02/22	1.1	54.30	5.6	54.54	54.70	-4.5	1,247	-0.36%
2022/02/21	3.2	54.74	4.1	54.88	54.90	-0.9	1,250	-0.07%
2022/02/18	2.7	55.09	34.1	54.96	55.20	-31.4	1,239	-2.54%
2022/02/17	3.1	53.33	3	53.27	53.40	0.1	1,129	0.00%
2022/02/16	1.2	53.42	0.1	53.60	53.50	1.1	1,146	0.10%
2022/02/15	8.3	53.43	4.3	53.60	53.40	4	1,145	0.35%
2022/02/14	4.6	53.03	11.2	53.01	53.10	-6.6	1,130	-0.58%
2022/02/11	1.1	53.01	4	53.01	53.00	-2.9	1,143	-0.25%
2022/02/10	12.1	52.99	9	52.96	53.00	3.1	1,197	0.26%
2022/02/09	11	52.80	2.6	52.88	52.90	8.4	1,255	0.67%
2022/02/08	2.6	52.67	1	52.70	52.90	1.6	1,260	0.13%
2022/02/07	1.8	52.79	7.3	52.71	53.00	-5.5	1,252	-0.44%
2022/01/26	2.2	52.16	0	0.00	52.20	2.2	1,230	0.17%
2022/01/25	16.5	52.01	0.1	52.30	52.20	16.4	1,273	1.29%
2022/01/24	0.5	52.35	4	52.10	52.20	-3.5	1,288	-0.27%
2022/01/21	9.7	52.19	0	52.59	52.20	9.7	1,287	0.75%
2022/01/20	2.5	52.15	2.2	52.12	52.10	0.3	1,272	0.02%
2022/01/19	5.3	52.08	0.3	52.30	52.30	5	1,273	0.39%
2022/01/18	2.3	52.22	2.1	52.31	52.20	0.3	1,286	0.02%
2022/01/17	9.2	52.16	0	0.00	52.20	9.2	1,291	0.71%
2022/01/14	5.3	52.29	1.3	52.41	52.30	4	1,284	0.31%
2022/01/13	3.1	52.34	0.5	52.50	52.50	2.6	1,303	0.20%
2022/01/12	3	52.24	1	52.20	52.30	2	1,316	0.15%
2022/01/11	2.7	52.25	3.2	52.22	52.30	-0.5	1,312	-0.04%
2022/01/10	15.3	52.41	2	52.30	52.50	13.3	1,312	1.01%
2022/01/07	9.1	52.49	11.5	52.11	52.40	-2.4	1,317	-0.18%
2022/01/06	0.3	52.72	1	52.80	52.70	-0.7	1,304	-0.05%
2022/01/05	3.8	52.51	1	52.50	52.50	2.8	1,310	0.21%
2022/01/04	5.8	52.57	1	52.60	52.70	4.8	1,315	0.37%
2022/01/03	9.3	53.17	18.3	53.25	52.90	-9	1,306	-0.69%
2021/12/30	3.1	53.31	3	53.27	53.40	0.1	1,304	0.01%
2021/12/29	3.3	53.35	7.8	53.40	53.40	-4.4	1,310	-0.34%
2021/12/28	2.2	53.22	1.8	53.18	53.60	0.4	1,313	0.03%
2021/12/27	8.2	52.69	0.1	52.90	52.70	8.2	1,303	0.63%
2021/12/24	0.3	52.86	1	52.61	52.70	-0.7	1,358	-0.05%
2021/12/23	2.1	52.65	0	0.00	52.70	2.1	1,364	0.15%
2021/12/22	2.4	52.62	2	52.70	52.60	0.4	1,377	0.03%
2021/12/21	10.6	52.40	0	0.00	52.50	10.6	1,394	0.76%
2021/12/20	3.6	52.25	1.1	52.31	52.20	2.6	1,416	0.18%
2021/12/17	2.4	52.29	0	52.50	52.30	2.4	1,405	0.17%
2021/12/16	2.5	52.37	0	0.00	52.30	2.5	1,393	0.18%
2021/12/15	2	52.60	1.1	52.80	52.50	1	1,410	0.07%
2021/12/14	0.2	52.66	0.4	52.60	52.40	-0.2	1,429	-0.01%
2021/12/13	3.6	52.69	0	0.00	52.60	3.6	1,436	0.25%
2021/12/10	2	52.70	3	52.70	52.70	-1	1,444	-0.07%
2021/12/09	2.2	52.76	0	0.00	52.80	2.2	1,460	0.15%
2021/12/08	2.7	52.65	2	52.70	52.70	0.7	1,512	0.05%
2021/12/07	2.2	52.42	1.1	52.61	52.50	1.1	1,514	0.07%
2021/12/06	2.2	52.41	1	52.40	52.30	1.2	1,512	0.08%
2021/12/03	0.3	52.31	5.1	52.12	52.20	-4.8	1,517	-0.32%
2021/12/02	4.5	52.10	0.1	52.30	52.00	4.4	1,521	0.29%
2021/12/01	1.3	52.08	0.1	52.30	52.20	1.3	1,533	0.08%
2021/11/30	3.7	52.24	0	0.00	52.00	3.7	1,570	0.23%
2021/11/29	4.1	52.20	0	0.00	52.20	4.1	1,570	0.26%
2021/11/26	8.1	52.54	0	0.00	52.50	8.1	1,576	0.52%
2021/11/25	0.5	52.94	1	52.80	52.80	-0.5	1,582	-0.03%
2021/11/24	5.9	52.84	0.7	52.98	52.70	5.3	1,611	0.33%
2021/11/23	2.3	52.73	3	52.80	52.70	-0.7	1,617	-0.04%
2021/11/22	2.2	53.15	2.8	53.06	53.00	-0.6	1,630	-0.04%
2021/11/19	3.6	53.20	28	53.20	53.20	-24.4	1,644	-1.48%
2021/11/18	7.4	52.92	5.3	53.03	53.30	2.1	1,662	0.13%
2021/11/17	1.5	52.67	1.2	52.54	52.80	0.3	1,701	0.02%
2021/11/16	2.7	52.66	4.1	52.60	52.70	-1.4	1,765	-0.08%
2021/11/15	5.4	52.50	1	52.50	52.40	4.4	1,802	0.24%
2021/11/12	5.1	52.75	2	52.80	52.90	3.1	1,806	0.17%
2021/11/11	22.8	52.20	0	0.00	52.40	22.8	1,825	1.25%
2021/11/10	3.6	51.97	17	51.88	52.20	-13.4	1,863	-0.72%
2021/11/09	19.7	52.35	1	52.40	52.20	18.7	1,877	1.00%
2021/11/08	20.2	52.68	0	0.00	52.90	20.2	1,858	1.09%
2021/11/05	3.1	53.14	10	53.00	53.50	-6.9	1,919	-0.36%
2021/11/04	1.3	53.34	1.4	53.42	53.50	-0.2	2,054	-0.01%
2021/11/03	1	53.49	10.2	53.30	53.50	-9.1	2,249	-0.41%
2021/11/02	42	52.98	0.1	53.37	53.00	42	2,268	1.85%
2021/11/01	8.5	53.63	3.2	53.80	53.10	5.3	2,255	0.23%
2021/10/29	3.1	53.57	2	53.65	53.70	1.1	2,266	0.05%
2021/10/28	0.1	53.70	0.1	53.78	53.70	0	2,282	0.00%
2021/10/27	2.2	53.57	4.1	53.60	53.70	-1.9	2,311	-0.08%
2021/10/26	3.3	53.69	9.4	53.81	53.60	-6.1	2,329	-0.26%
2021/10/25	0.1	53.80	31	53.71	53.90	-30.9	2,332	-1.32%
2021/10/22	2.2	53.52	2.2	53.52	53.50	0.1	2,353	0.00%
2021/10/21	4.8	53.71	0	54.00	53.20	4.8	2,371	0.20%
2021/10/20	3	54.14	2.2	54.11	54.00	0.8	2,368	0.04%
2021/10/19	3.8	54.34	0	0.00	54.30	3.8	2,363	0.16%
2021/10/18	3.1	54.30	3.3	54.29	54.30	-0.2	2,372	-0.01%
2021/10/15	4.2	53.86	3	53.90	53.80	1.2	2,373	0.05%
2021/10/14	0.2	53.69	0.3	53.80	53.70	-0.1	2,379	0.00%
2021/10/13	3	53.40	0.3	53.70	53.40	2.8	2,395	0.12%
2021/10/12	5.4	53.00	6.2	52.93	53.30	-0.8	2,403	-0.03%
2021/10/08	3.2	53.18	1.3	53.27	53.10	1.9	2,402	0.08%
2021/10/07	3.6	53.34	2.3	53.26	53.40	1.3	2,416	0.06%
2021/10/06	13	52.92	6	52.98	53.00	7	2,430	0.29%
2021/10/05	5.4	52.90	1	52.90	53.10	4.4	2,443	0.18%
2021/10/04	2.1	53.28	3.2	53.39	53.20	-1.1	2,459	-0.05%
2021/10/01	18.6	53.66	33.5	53.44	53.50	-14.9	2,457	-0.61%
2021/09/30	4	54.40	2	54.75	54.90	2	2,408	0.08%
2021/09/29	3.3	54.59	2	54.65	54.60	1.3	2,413	0.05%
2021/09/28	11.1	55.30	9.2	55.40	55.20	1.9	2,412	0.08%
2021/09/27	11.2	54.97	5	55.00	55.20	6.2	2,399	0.26%
2021/09/24	2.3	54.47	4	54.58	54.40	-1.7	2,401	-0.07%
2021/09/23	1.3	54.24	2	54.20	54.20	-0.7	2,425	-0.03%
2021/09/22	2.9	54.19	4.5	54.02	54.10	-1.6	2,450	-0.07%
2021/09/17	2.9	54.21	2	54.20	54.90	0.9	2,464	0.04%
2021/09/16	3.7	54.41	0	0.00	54.40	3.7	2,469	0.15%
2021/09/15	7.4	54.62	3	54.70	54.60	4.4	2,488	0.18%
2021/09/14	3.3	54.85	5	54.76	54.90	-1.7	2,499	-0.07%
2021/09/13	22.9	54.71	2.5	54.68	54.90	20.4	2,506	0.81%
2021/09/10	2.2	55.63	0	0.00	55.90	2.2	2,466	0.09%
2021/09/09	4.2	55.59	0	0.00	55.60	4.2	2,485	0.17%
2021/09/08	3.5	55.85	4	55.75	55.70	-0.5	2,499	-0.02%
2021/09/07	6.5	55.93	0	0.00	56.00	6.5	2,515	0.26%
2021/09/06	13.5	56.28	8	56.38	56.20	5.5	2,541	0.22%
2021/09/03	7.5	56.88	13	56.70	56.90	-5.5	2,534	-0.22%
2021/09/02	0	55.70	4	55.60	55.60	-4	2,503	-0.16%
2021/09/01	6.2	54.69	3.9	55.14	55.50	2.3	2,487	0.09%
2021/08/31	5.2	54.27	1	54.20	54.10	4.2	2,463	0.17%
2021/08/30	23	54.14	7.3	54.01	54.20	15.7	2,461	0.64%
2021/08/27	2.3	54.33	0	0.00	54.50	2.3	2,439	0.09%
2021/08/26	4.7	54.47	1	54.50	54.40	3.7	2,443	0.15%
2021/08/25	9.5	54.92	2	54.85	54.90	7.5	2,445	0.31%
2021/08/24	6.2	54.36	0	0.00	54.80	6.2	2,441	0.25%
2021/08/23	15.9	53.22	3.1	53.64	53.80	12.9	2,446	0.53%
2021/08/20	17.6	56.09	7	56.17	56.10	10.5	2,392	0.44%
2021/08/19	11.3	56.49	21	56.87	56.20	-9.7	2,337	-0.42%
2021/08/18	7.1	56.27	1.1	56.23	56.90	6	2,301	0.26%
2021/08/17	4.4	57.02	11.3	57.27	56.80	-6.9	2,295	-0.30%
2021/08/16	5.6	56.20	12.6	56.49	56.30	-7	2,273	-0.31%
2021/08/13	7.6	55.77	4.1	55.71	55.90	3.5	2,251	0.16%
2021/08/12	10.3	55.76	13.2	55.94	56.10	-3	2,238	-0.13%
2021/08/11	23.3	55.55	13.1	55.56	55.50	10.3	2,251	0.46%
2021/08/10	47.2	56.76	1	57.10	56.50	46.1	2,183	2.11%
2021/08/09	31.9	57.76	9	57.73	57.50	22.9	2,138	1.07%
2021/08/06	7.6	60.40	1.4	60.67	60.70	6.2	1,997	0.31%
2021/08/05	4.5	60.82	1	60.80	60.80	3.5	2,098	0.17%
2021/08/04	10.3	61.57	0	0.00	61.40	10.3	2,236	0.46%
2021/08/03	2	60.90	1.3	60.87	61.00	0.7	2,297	0.03%
2021/08/02	4.1	60.80	2.6	60.75	60.80	1.5	2,338	0.06%
2021/07/30	5	60.24	6	60.47	60.10	-1	2,324	-0.04%
2021/07/29	2	59.85	0	0.00	60.00	2	2,334	0.09%
2021/07/28	3.5	59.20	0.8	59.65	59.30	2.7	2,358	0.11%
2021/07/27	2	59.85	0	0.00	59.60	2	2,441	0.08%
2021/07/26	4.8	59.97	0.5	60.00	59.90	4.2	2,514	0.17%
2021/07/23	5.1	59.61	0.3	59.90	59.60	4.8	2,637	0.18%
2021/07/22	4.1	59.76	1	59.80	59.70	3.1	2,803	0.11%
2021/07/21	2.3	59.59	0.1	59.60	59.60	2.2	2,828	0.08%
2021/07/20	2.1	59.41	0.1	59.60	59.30	2	2,854	0.07%
2021/07/19	3.6	59.64	2	59.63	59.80	1.6	2,928	0.05%
2021/07/16	5.4	59.78	0.2	60.03	60.00	5.3	3,034	0.17%
2021/07/15	0.2	59.55	0.1	60.00	59.70	0.1	3,080	0.00%
2021/07/14	8.3	59.19	1	59.40	59.30	7.3	3,130	0.23%
2021/07/13	3.2	59.55	5	59.80	59.60	-1.8	3,192	-0.06%
2021/07/12	9.1	59.81	5.1	59.88	59.70	4	3,230	0.12%
2021/07/09	8.5	59.61	6	59.67	59.60	2.5	3,238	0.08%
2021/07/08	7.3	60.09	2.1	60.11	60.10	5.2	3,278	0.16%
2021/07/07	12.1	60.17	2	60.10	60.20	10.1	3,312	0.30%
2021/07/06	5.1	60.34	0.1	60.70	60.40	5	3,337	0.15%
2021/07/05	14.2	60.29	1	60.41	60.40	13.1	3,351	0.39%
2021/07/02	0.1	60.66	0	0.00	60.40	0.1	3,367	0.00%
2021/07/01	3.1	60.24	2.1	60.31	60.60	1	3,386	0.03%
2021/06/30	4.2	60.28	1.1	60.32	60.10	3.1	3,416	0.09%
2021/06/29	1.1	60.33	0.4	60.75	60.60	0.7	3,451	0.02%
2021/06/28	1.1	60.81	0.2	60.52	60.80	0.9	3,482	0.03%
2021/06/25	0	60.00	4.4	60.04	59.90	-4.4	3,464	-0.13%
2021/06/24	2.6	59.51	0	0.00	59.90	2.6	3,475	0.07%
2021/06/23	1	59.30	0	0.00	59.30	1	3,478	0.03%
2021/06/22	1.2	58.74	1.1	59.07	59.00	0.1	3,526	0.00%
2021/06/21	2.3	58.54	1	58.80	58.60	1.3	3,529	0.04%
2021/06/18	2.1	58.63	1.2	58.75	59.10	1	3,536	0.03%
2021/06/17	0	59.10	2	58.80	59.00	-2	3,535	-0.06%
2021/06/16	4.3	59.24	17	59.12	59.20	-12.7	3,566	-0.36%
2021/06/15	3.7	58.14	14.7	58.71	59.00	-11	3,558	-0.31%
2021/06/11	3.1	57.87	0	0.00	57.90	3.1	3,538	0.09%
2021/06/09	2.1	57.70	0.2	57.72	57.60	1.9	3,555	0.05%
2021/06/08	0.2	57.94	3	57.80	57.70	-2.8	3,574	-0.08%
2021/06/07	15.1	57.36	1	57.50	57.50	14.1	3,637	0.39%
2021/06/04	1.1	57.92	0.1	58.20	57.90	1	3,677	0.03%
2021/06/03	1.1	58.49	3	58.33	58.40	-1.9	3,758	-0.05%
2021/06/02	4.2	58.00	3.2	58.00	58.40	1	3,898	0.03%
2021/06/01	2	58.10	0	0.00	58.10	2	3,921	0.05%
2021/05/31	2.2	57.02	5.2	56.99	57.70	-3.1	3,986	-0.08%
2021/05/28	5.2	56.67	0	56.70	56.60	5.2	3,988	0.13%
2021/05/27	0.1	56.60	21	56.60	56.40	-20.9	3,989	-0.52%
2021/05/26	13.2	56.41	0.1	56.80	56.60	13.1	4,000	0.33%
2021/05/25	1.3	56.62	0	0.00	56.50	1.3	4,009	0.03%
2021/05/24	1.2	56.88	0	0.00	56.50	1.2	4,012	0.03%
2021/05/21	3.1	56.90	1	57.20	56.90	2.1	4,036	0.05%
2021/05/20	1.2	56.50	7	56.40	56.90	-5.8	4,068	-0.14%
2021/05/19	4.3	56.47	0	0.00	56.40	4.3	4,092	0.10%
2021/05/18	3.1	56.08	0	56.80	57.00	3.1	4,061	0.08%
2021/05/17	3.4	55.42	9.2	55.41	54.50	-5.9	4,039	-0.15%
2021/05/14	9.5	56.47	1.9	56.81	56.40	7.5	3,957	0.19%
2021/05/13	24.3	56.16	4.7	54.80	56.40	19.6	3,896	0.50%
2021/05/12	22.5	56.06	42.6	57.79	55.40	-20	3,777	-0.53%
2021/05/11	13	59.28	1	60.00	59.20	12	3,640	0.33%
2021/05/10	1.2	59.93	26.1	59.93	60.50	-24.9	3,576	-0.70%
2021/05/07	1.1	58.64	11	58.97	59.20	-9.9	3,533	-0.28%
2021/05/06	6.2	58.63	7	58.57	58.70	-0.9	3,539	-0.02%
2021/05/05	4.3	58.87	2.1	58.86	58.60	2.2	3,526	0.06%
2021/05/04	10.8	59.15	2.4	58.94	58.90	8.3	3,504	0.24%
2021/05/03	23.1	60.24	14.8	60.00	60.10	8.3	3,424	0.24%
2021/04/29	8.1	60.29	21.6	61.12	59.90	-13.5	3,364	-0.40%
2021/04/28	12.2	60.03	15	60.69	61.30	-2.9	3,249	-0.09%
2021/04/27	5.4	57.99	0	58.10	58.10	5.4	3,135	0.17%
2021/04/26	0.3	57.99	1.2	58.00	58.00	-0.9	3,121	-0.03%
2021/04/23	3.1	57.79	1	57.60	57.50	2.1	3,122	0.07%
2021/04/22	0.1	58.83	9.6	58.55	57.90	-9.5	3,093	-0.31%
2021/04/21	3.1	57.48	3	57.77	57.70	0.1	2,995	0.00%
2021/04/20	1.1	57.62	3	57.83	58.00	-2	2,976	-0.07%
2021/04/19	10.1	57.93	8.2	57.80	58.40	1.9	2,966	0.06%
2021/04/16	2.1	56.42	4	56.78	57.00	-1.9	2,948	-0.06%
2021/04/15	4.1	56.43	5.2	56.33	56.50	-1.1	2,932	-0.04%
2021/04/14	2.4	55.99	4.5	56.17	56.30	-2.1	2,957	-0.07%
2021/04/13	7.2	56.06	6.3	56.23	56.10	0.9	2,959	0.03%
2021/04/12	7.3	55.18	21.1	55.01	55.20	-13.8	3,012	-0.46%
2021/04/09	6.2	54.09	0.1	54.30	54.20	6.1	3,138	0.19%
2021/04/08	1.5	54.36	1	54.30	54.40	0.5	3,172	0.02%
2021/04/07	0.2	54.40	5	54.20	54.50	-4.8	3,199	-0.15%
2021/04/06	13.4	54.67	4	54.63	54.40	9.4	3,342	0.28%
2021/04/01	6.6	54.78	2.2	54.51	54.50	4.4	3,503	0.13%
2021/03/31	8.1	55.00	1	55.00	54.60	7.1	3,561	0.20%
2021/03/30	6.1	54.20	7	54.24	54.70	-0.9	3,507	-0.03%
2021/03/29	0.1	54.37	12	54.04	54.20	-11.9	3,488	-0.34%
2021/03/26	3	54.23	2	54.00	54.10	1	3,484	0.03%
2021/03/25	15.3	53.65	7	53.54	53.80	8.3	3,464	0.24%
2021/03/24	4.1	52.80	0	0.00	52.90	4.1	3,422	0.12%
2021/03/23	4.1	52.70	2	52.60	52.50	2.1	3,419	0.06%
2021/03/22	0.1	52.55	0.1	52.60	52.60	0.1	3,426	0.00%
2021/03/19	4.3	52.09	14	51.82	51.90	-9.8	3,430	-0.28%
2021/03/18	3	52.57	34	52.61	52.50	-31	3,413	-0.91%
2021/03/17	0	0.00	10	52.30	52.50	-10	3,452	-0.29%
2021/03/16	6.1	52.30	0	0.00	52.40	6.1	3,541	0.17%
2021/03/15	7.1	52.51	0	0.00	52.20	7.1	3,530	0.20%
2021/03/12	10.5	52.17	1	52.50	52.70	9.5	3,521	0.27%
2021/03/11	12	52.34	24	52.54	52.30	-12.1	3,524	-0.34%
2021/03/10	4	53.45	7.1	53.47	53.20	-3.1	3,487	-0.09%
2021/03/09	3	52.93	3.1	52.83	53.20	-0.1	3,445	0.00%
2021/03/08	4.6	52.61	20.5	52.79	53.00	-15.9	3,366	-0.47%
2021/03/05	1	50.70	3.1	50.84	51.00	-2.1	3,222	-0.07%
2021/03/04	1	51.10	10	51.46	50.70	-9	3,212	-0.28%
2021/03/03	9	49.78	1.1	50.38	50.30	7.9	3,138	0.25%
2021/03/02	5	50.08	0	0.00	49.85	5	3,113	0.16%
2021/02/26	11.1	49.88	0	0.00	50.00	11.1	3,110	0.36%
2021/02/25	1	50.40	8.4	50.28	50.30	-7.4	3,093	-0.24%
2021/02/24	0	0.00	12.4	50.20	50.10	-12.4	3,097	-0.40%
2021/02/23	5.3	49.95	29	50.35	50.20	-23.7	3,082	-0.77%
2021/02/22	30.1	50.09	26	50.00	50.00	4.1	3,049	0.13%
2021/02/19	6.7	50.10	0.1	50.30	50.30	6.6	3,001	0.22%
2021/02/18	5	49.24	4.1	49.25	49.65	0.9	2,976	0.03%
2021/02/17	11	48.85	0.2	49.00	48.95	10.8	2,983	0.36%
2021/02/05	2.5	48.27	0	0.00	48.40	2.5	2,987	0.08%
2021/02/04	0.1	48.45	0	0.00	48.30	0.1	2,986	0.00%
2021/02/03	0	48.15	0	0.00	48.30	0	3,008	0.00%
2021/02/02	4.1	47.96	0	0.00	47.85	4.1	3,026	0.14%
2021/02/01	0	0.00	5	48.00	47.90	-5	3,001	-0.17%
2021/01/29	2.3	48.32	1	48.25	48.25	1.3	2,976	0.04%
2021/01/28	1.1	48.32	3	48.40	48.70	-1.9	2,964	-0.07%
2021/01/27	5	48.65	1	48.70	48.70	4	2,948	0.14%
2021/01/26	2	49.00	5	49.20	48.85	-3	2,939	-0.10%
2021/01/25	4.4	49.05	1.5	49.05	49.00	2.9	2,936	0.10%
2021/01/22	0.5	49.15	3.5	49.03	49.20	-3	2,927	-0.10%
2021/01/21	6.4	47.98	0	0.00	48.00	6.4	2,902	0.22%
2021/01/20	5.9	48.07	2	48.38	47.65	3.9	2,905	0.13%
2021/01/19	0.4	48.89	0	0.00	48.95	0.4	2,857	0.01%
2021/01/18	23.3	48.47	2	48.50	48.50	21.3	2,862	0.75%
2021/01/15	31.6	49.28	17	49.46	48.90	14.6	2,830	0.52%
2021/01/14	19.1	49.97	0.3	50.02	49.85	18.8	2,829	0.67%
2021/01/13	41.1	50.08	20	50.27	50.10	21.1	2,822	0.75%
2021/01/12	12.1	50.17	0	0.00	50.00	12.1	2,803	0.43%
2021/01/11	12.1	50.67	3.4	50.98	51.00	8.7	2,781	0.31%
2021/01/08	1	49.85	11	49.93	50.10	-10	2,724	-0.37%
2021/01/07	2.1	49.79	3.1	50.09	50.00	-1	2,684	-0.04%
2021/01/06	18.5	49.83	5.3	49.93	49.65	13.2	2,649	0.50%
2021/01/05	5.1	50.16	5	49.98	50.20	0.1	2,609	0.00%
2021/01/04	14.3	51.42	10	51.16	51.00	4.3	2,554	0.17%
2020/12/31	2	50.80	11	50.68	50.80	-9	2,435	-0.37%
2020/12/30	10.6	50.04	12	49.90	49.95	-1.5	2,412	-0.06%
2020/12/29	12.4	49.92	20	50.16	50.30	-7.7	2,400	-0.32%
2020/12/28	21.1	50.22	17.8	49.97	51.00	3.3	2,253	0.15%
2020/12/25	18.2	47.60	14.4	48.19	48.10	3.8	2,062	0.18%
2020/12/24	2	46.80	3	46.80	46.80	-1	1,951	-0.05%
2020/12/23	0	0.00	2	46.60	46.70	-2	1,955	-0.10%
2020/12/22	0.4	46.66	1	46.55	46.25	-0.6	1,979	-0.03%
2020/12/21	0.2	46.60	2	46.55	46.60	-1.9	2,000	-0.09%
2020/12/18	1.8	46.35	3.5	46.06	46.45	-1.7	2,010	-0.09%
2020/12/17	7	45.73	1	46.05	45.60	6	2,001	0.30%
2020/12/16	2.1	45.80	1.2	45.81	46.00	0.9	1,994	0.04%
2020/12/15	8.2	45.83	3	45.80	45.70	5.2	1,990	0.26%
2020/12/14	2	46.70	0.6	46.65	46.30	1.4	1,980	0.07%
2020/12/11	5.7	46.96	0	0.00	46.90	5.7	1,961	0.29%
2020/12/10	4.1	47.59	7	47.76	47.50	-2.9	1,922	-0.15%
2020/12/09	4.2	46.27	0	0.00	46.30	4.2	1,833	0.23%
2020/12/08	6.1	46.14	0	46.40	46.05	6	1,854	0.33%
2020/12/07	3.1	46.34	0	0.00	46.10	3.1	1,853	0.17%
2020/12/04	3.1	46.24	1	46.40	46.40	2.1	1,866	0.11%
2020/12/03	1	46.40	1	46.45	46.25	0	1,864	0.00%
2020/12/02	6.3	46.56	0	0.00	46.35	6.3	1,882	0.33%
2020/11/30	6.3	47.24	1.3	47.05	46.35	5	2,025	0.25%
2020/11/27	0	0.00	4.3	46.94	47.00	-4.3	2,026	-0.21%
2020/11/26	2	46.75	1	46.80	46.70	1	2,074	0.05%
2020/11/25	2	46.85	0	0.00	46.65	2	2,165	0.09%
2020/11/24	1.5	46.53	0.5	46.60	46.45	1	2,277	0.04%
2020/11/23	2	46.30	0	0.00	46.65	2	2,390	0.08%
2020/11/20	1.2	46.16	0	0.00	46.15	1.2	2,438	0.05%
2020/11/19	0.3	46.67	0.2	46.75	46.40	0.1	2,496	0.00%
2020/11/18	0	46.90	1	46.90	46.75	-1	2,515	-0.04%
2020/11/17	0.4	46.62	0	0.00	46.80	0.4	2,550	0.01%
2020/11/16	11.5	47.06	17	46.75	46.65	-5.5	2,617	-0.21%
2020/11/13	1.3	46.67	0.1	47.00	46.60	1.2	2,640	0.05%
2020/11/12	0.2	46.31	1	46.10	46.15	-0.8	2,659	-0.03%
2020/11/11	1	46.30	5	46.20	46.45	-4	2,733	-0.15%
2020/11/10	0.1	45.75	0.2	45.70	45.90	-0.1	2,745	0.00%
2020/11/09	0.3	45.00	3	45.15	45.15	-2.7	2,752	-0.10%
2020/11/06	0.1	45.10	3	45.10	45.00	-2.9	2,764	-0.10%
2020/11/05	0	0.00	1	45.15	45.15	-1	2,785	-0.04%
2020/11/04	2.4	44.73	0.1	45.00	44.90	2.3	2,819	0.08%
2020/11/02	0.1	44.95	1	44.80	44.85	-1	2,839	-0.03%
2020/10/30	0	0.00	1.1	45.19	44.95	-1.1	2,832	-0.04%
2020/10/29	1	45.50	0	0.00	45.45	1	2,823	0.04%
2020/10/28	0	0.00	5	45.65	45.70	-5	2,830	-0.18%
2020/10/26	5	45.58	1	45.60	45.60	4	2,816	0.14%
2020/10/23	0	0.00	31	45.28	45.30	-31	2,798	-1.11%
2020/10/21	31	45.45	0	0.00	45.50	31	2,807	1.10%
2020/10/20	0.1	45.25	0	0.00	45.25	0.1	2,821	0.00%
2020/10/19	7	45.14	3	45.27	45.25	4	2,816	0.14%
2020/10/16	0	0.00	1.1	44.99	44.75	-1.1	2,821	-0.04%
2020/10/15	4	44.73	2	44.85	44.75	2	2,864	0.07%
2020/10/14	0.1	44.90	3	44.90	44.90	-2.9	2,906	-0.10%
2020/10/13	0	44.70	2	44.50	44.60	-2	2,944	-0.07%
2020/10/12	0	0.00	2	44.95	44.90	-2	3,011	-0.07%
2020/10/08	0.1	44.55	0.1	44.55	44.55	0.1	3,068	0.00%
2020/10/07	1	44.00	3	44.03	44.10	-2	3,100	-0.06%
2020/10/06	1.1	43.91	3	44.02	44.10	-2	3,143	-0.06%
2020/09/30	1	42.00	0	0.00	42.25	1	3,130	0.03%
2020/09/29	1	42.15	0	0.00	42.10	1	3,136	0.03%
2020/09/28	2	42.10	0	0.00	42.25	2	3,160	0.06%
2020/09/25	2	42.03	0	0.00	42.10	2	3,176	0.06%
2020/09/24	3	41.70	1	41.55	41.50	2	3,190	0.06%
2020/09/23	2	42.93	0	0.00	42.85	2	3,154	0.06%
2020/09/22	1.1	43.61	0	0.00	43.50	1.1	3,153	0.03%
2020/09/21	0.1	43.95	0	0.00	43.90	0.1	3,142	0.00%
2020/09/17	2	43.93	0	0.00	43.90	2	3,130	0.06%
2020/09/15	9	43.68	2	43.80	43.60	7	3,118	0.22%
2020/09/14	0.5	43.90	52	43.80	43.80	-51.5	3,143	-1.64%
2020/09/11	0.1	43.30	0	0.00	43.00	0.1	3,168	0.00%
2020/09/10	0	0.00	11	43.70	43.70	-11	3,175	-0.35%
2020/09/09	18	43.59	1	43.75	43.55	17	3,182	0.53%
2020/09/08	0	0.00	2	43.80	44.20	-2	3,167	-0.06%
2020/09/07	27	43.68	3	43.50	43.50	24	3,171	0.76%
2020/09/04	39	43.52	2	43.38	43.60	37	3,183	1.16%
2020/09/03	9	43.70	13.9	43.79	43.50	-4.9	3,162	-0.15%
2020/09/02	1	44.45	0.6	44.55	44.50	0.4	3,078	0.01%
2020/09/01	17	44.75	12	44.88	44.45	5	3,094	0.16%
2020/08/31	17	45.41	9.7	45.16	45.25	7.3	3,068	0.24%
2020/08/28	23	46.44	5	46.30	46.45	18	2,979	0.60%
2020/08/27	0.5	48.90	21	49.07	48.95	-20.5	2,876	-0.71%
2020/08/26	11	48.85	4.3	48.85	48.90	6.7	2,753	0.24%
2020/08/25	10.5	48.75	4	48.85	48.90	6.5	2,706	0.24%
2020/08/24	9.3	48.99	2	49.08	48.75	7.3	2,668	0.27%
2020/08/21	14	48.99	5	49.04	48.85	9	2,666	0.34%
2020/08/20	8	47.74	4	47.80	47.90	4	2,639	0.15%
2020/08/19	0.2	49.40	6	49.43	49.60	-5.8	2,575	-0.23%
2020/08/18	7	48.98	3	48.88	48.95	4	2,562	0.16%
2020/08/17	1	47.45	7	48.61	48.90	-6	2,538	-0.24%
2020/08/14	1	46.75	1	47.15	47.15	0	2,482	0.00%
2020/08/13	0	0.00	2	46.70	46.85	-2	2,509	-0.08%
2020/08/12	2	45.90	0	0.00	46.15	2	2,599	0.08%
2020/08/11	5	46.35	1	46.70	46.25	4	2,673	0.15%
2020/08/10	2	46.40	5	46.72	47.00	-3	2,707	-0.11%
2020/08/07	19.2	45.81	1	45.75	45.65	18.2	2,721	0.67%
2020/08/06	4	45.80	1	46.00	45.85	3	2,725	0.11%
2020/08/05	0.3	46.00	0	0.00	46.00	0.3	2,781	0.01%
2020/08/04	2	46.30	38	46.45	46.25	-36	2,825	-1.27%
2020/07/31	0	0.00	0.1	46.15	46.10	-0.1	2,925	0.00%
2020/07/29	3	45.60	0	0.00	45.30	3	3,030	0.10%
2020/07/28	8	46.00	15.1	46.05	45.10	-7.1	3,046	-0.23%
2020/07/27	2	45.55	0	0.00	45.60	2	3,056	0.07%
2020/07/24	3.1	45.90	0	0.00	45.90	3.1	3,119	0.10%
2020/07/23	1	46.50	2	46.40	46.45	-1	3,140	-0.03%
2020/07/22	3	46.45	0	0.00	46.15	3	3,153	0.10%
2020/07/21	3	47.03	0	0.00	46.90	3	3,180	0.09%
2020/07/20	0	0.00	16	46.92	47.45	-16	3,156	-0.51%
2020/07/17	11	46.40	2	46.43	46.20	9	3,124	0.29%
2020/07/16	9	47.06	14.3	47.38	47.10	-5.3	3,093	-0.17%
2020/07/15	12.1	45.72	3	46.23	47.00	9.1	3,025	0.30%
2020/07/14	1	45.25	14	45.34	45.15	-13	2,974	-0.44%
2020/07/13	0	0.00	22	44.72	44.95	-22	2,935	-0.75%
2020/07/10	1.3	43.94	0	0.00	43.70	1.3	2,918	0.04%
2020/07/09	8	44.12	4	44.05	44.05	4	2,934	0.14%
2020/07/08	0	0.00	1	43.95	44.10	-1	2,928	-0.03%
2020/07/07	0	0.00	1	43.80	43.80	-1	2,922	-0.03%
2020/07/06	2	43.63	4	43.63	43.60	-2	2,909	-0.07%
2020/07/03	2	43.48	0	0.00	43.45	2	2,913	0.07%
2020/07/02	0	0.00	4	43.39	43.60	-4	2,911	-0.14%
2020/07/01	2	42.93	0	0.00	42.95	2	2,924	0.07%
2020/06/30	2	42.65	1	42.80	42.65	1	2,956	0.03%
2020/06/29	4	42.75	1	42.75	42.60	3	3,023	0.10%
2020/06/24	2	43.08	0	0.00	43.05	2	3,061	0.07%
2020/06/23	9	43.10	1	43.10	43.10	8	3,079	0.26%
2020/06/22	0	0.00	1	43.40	43.05	-1	3,087	-0.03%
2020/06/19	10	43.36	0	0.00	43.10	10	3,104	0.32%
2020/06/18	5	43.73	0.5	43.75	43.80	4.5	3,094	0.15%
2020/06/17	19	43.52	0	0.00	43.10	19	3,072	0.62%
2020/06/16	8	42.84	7	42.95	43.10	1	3,075	0.03%
2020/06/15	8.2	43.02	4	43.31	42.70	4.2	3,137	0.13%
2020/06/12	2.3	42.23	2	42.23	42.25	0.3	3,153	0.01%
2020/06/11	11	42.99	0	0.00	42.55	11	3,178	0.35%
2020/06/10	2.1	43.55	7	43.47	43.55	-4.9	3,176	-0.15%
2020/06/09	4	43.53	7	43.59	43.55	-3	3,234	-0.09%
2020/06/08	5.3	43.69	16	43.78	43.80	-10.8	3,261	-0.33%
2020/06/05	5	44.13	0	0.00	44.20	5	3,235	0.15%
2020/06/04	8.5	44.09	0	0.00	44.15	8.5	3,264	0.26%
2020/06/03	4	43.83	5.1	43.81	44.10	-1.1	3,333	-0.03%
2020/06/02	1.2	43.75	0	0.00	43.80	1.2	3,321	0.03%
2020/06/01	1	43.65	4	43.73	43.70	-3	3,322	-0.09%
2020/05/29	0	0.00	1	43.00	43.00	-1	3,308	-0.03%
2020/05/28	2	43.80	0	0.00	43.75	2	3,286	0.06%
2020/05/27	3	44.17	0	0.00	44.15	3	3,284	0.09%
2020/05/26	10	44.54	0	0.00	44.20	10	3,277	0.31%
2020/05/25	2	43.98	7	44.01	44.25	-5	3,253	-0.15%
2020/05/22	9	43.53	1	43.30	43.20	8	3,224	0.25%
2020/05/20	3	43.93	3	44.08	43.85	0	3,194	0.00%
2020/05/19	2	44.58	16	44.62	44.80	-14	3,156	-0.44%
2020/05/18	8	43.60	15	43.62	43.90	-7	3,046	-0.23%
2020/05/15	1	42.95	23	43.02	42.80	-22	2,985	-0.74%
2020/05/14	13	42.51	17	42.56	41.90	-4	2,929	-0.14%
2020/05/13	4	41.95	3.1	42.30	42.35	0.9	2,883	0.03%
2020/05/12	25	42.10	2.1	41.91	42.15	22.9	2,867	0.80%
2020/05/11	3	43.00	20.5	42.88	43.00	-17.5	2,814	-0.62%
2020/05/08	28	42.84	17	42.71	43.35	11	2,793	0.39%
2020/05/07	0	0.00	11	42.15	42.25	-11	2,723	-0.40%
2020/05/06	60	41.94	47	41.59	41.50	13	2,732	0.48%
2020/05/05	5.5	41.89	3.1	41.73	41.95	2.4	2,696	0.09%
2020/05/04	3	40.90	2	41.00	40.85	1	2,635	0.04%
2020/04/30	3	41.37	8	41.34	41.45	-5	2,619	-0.19%
2020/04/29	1	41.50	2	41.65	41.45	-1	2,599	-0.04%
2020/04/28	5	40.31	27.6	40.24	40.70	-22.6	2,530	-0.89%
2020/04/27	3	39.88	5	39.80	39.90	-2	2,546	-0.08%
2020/04/24	26	39.70	8	39.69	39.80	18	2,535	0.71%
2020/04/23	1	39.05	1	39.25	39.30	0	2,481	0.00%
2020/04/22	0	0.00	2	38.25	38.55	-2	2,464	-0.08%
2020/04/21	1	38.60	5	38.66	38.65	-4	2,460	-0.16%
2020/04/20	4	39.34	3	39.20	39.45	1	2,443	0.04%
2020/04/17	4	39.35	1	38.85	38.80	3	2,439	0.12%
2020/04/16	1	39.40	1	39.40	39.40	0	2,399	0.00%
2020/04/15	12	39.12	16	39.20	39.70	-4	2,387	-0.17%
2020/04/14	0	0.00	9.1	38.39	38.45	-9.1	2,340	-0.39%
2020/04/13	8	37.79	10.1	37.62	37.65	-2.1	2,344	-0.09%
2020/04/10	7.3	37.62	0	0.00	37.80	7.3	2,362	0.31%
2020/04/09	0	0.00	1	37.50	37.50	-1	2,413	-0.04%
2020/04/08	2	37.25	3	37.28	37.15	-1	2,434	-0.04%
2020/04/07	6	37.03	2	37.10	37.05	4	2,420	0.17%
2020/04/06	3	36.92	2	36.93	37.05	1	2,390	0.04%
2020/04/01	7	36.99	5	37.08	36.95	2	2,378	0.08%
2020/03/31	13	37.27	3	36.92	36.95	10	2,330	0.43%
2020/03/30	4	35.78	7	36.24	36.50	-3	2,283	-0.13%
2020/03/27	4	35.25	0	0.00	35.10	4	2,246	0.18%
2020/03/26	1	34.90	23	34.90	34.90	-22	2,248	-0.98%
2020/03/25	17	35.02	0	0.00	34.90	17	2,283	0.74%
2020/03/24	6	34.09	1	34.00	33.85	5	2,419	0.21%
2020/03/23	2.1	33.55	0	0.00	33.30	2.1	2,595	0.08%
2020/03/20	1	34.30	7	34.34	34.20	-6	2,633	-0.23%
2020/03/19	3.1	32.92	1	32.35	32.00	2.1	2,620	0.08%
2020/03/18	2	34.75	0	0.00	34.70	2	2,586	0.08%
2020/03/17	0	0.00	2	35.05	35.25	-2	2,605	-0.08%
2020/03/16	2	35.90	1	36.00	35.80	1	2,565	0.04%
2020/03/13	1	36.00	16	35.85	36.00	-15	2,543	-0.59%
2020/03/12	11	37.45	0	0.00	37.40	11	2,469	0.45%
2020/03/11	5	38.74	4	39.20	38.70	1	2,426	0.04%
2020/03/10	2	37.83	3	38.25	38.40	-1	2,442	-0.04%
2020/03/09	13	39.06	0	0.00	38.65	13	2,495	0.52%
2020/03/06	2	40.00	2	40.05	40.05	0	2,473	0.00%
2020/03/05	1	40.10	1.2	40.14	40.30	-0.2	2,496	-0.01%
2020/03/04	3	39.95	0	0.00	40.00	3	2,515	0.12%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	0.2	40.05	0	0.00	40.00	0.2	2,509	0.01%
2020/02/27	2.4	40.22	1	40.25	40.30	1.4	2,496	0.06%
2020/02/26	2	40.23	0	0.00	40.15	2	2,502	0.08%
2020/02/25	0	0.00	2	40.33	40.45	-2	2,544	-0.08%
2020/02/24	1	40.65	0	0.00	40.55	1	2,540	0.04%
2020/02/21	3	41.03	0	0.00	40.95	3	2,540	0.12%
2020/02/19	3	41.53	1	41.40	41.45	2	2,564	0.08%
2020/02/18	1	41.55	0	0.00	41.45	1	2,571	0.04%
2020/02/17	0	0.00	3.5	40.92	40.95	-3.5	2,580	-0.14%
2020/02/13	4	40.75	0	0.00	40.70	4	2,730	0.15%
2020/02/12	0	0.00	2	40.65	40.65	-2	2,743	-0.07%
2020/02/11	3	40.23	0	0.00	40.50	3	2,743	0.11%
2020/02/10	0	0.00	0.5	40.45	40.25	-0.5	2,754	-0.02%
2020/02/07	6	40.63	0	0.00	40.50	6	2,744	0.22%
2020/02/06	2	41.10	0	0.00	41.30	2	2,719	0.07%
2020/02/05	2	41.03	0	0.00	41.05	2	2,718	0.07%
2020/02/04	11	41.05	0	0.00	41.05	11	2,714	0.41%
2020/02/03	8	40.51	1	40.85	41.05	7	2,723	0.26%
2020/01/31	3	40.40	3	41.15	41.30	0	2,692	0.00%
2020/01/30	13.3	40.61	5	40.72	40.40	8.3	2,679	0.31%
2020/01/20	9	42.72	0.1	42.75	42.60	8.9	2,620	0.34%
2020/01/17	1	42.90	0.1	43.00	43.00	0.9	2,656	0.03%
2020/01/15	6	43.00	0	0.00	42.85	6	2,675	0.22%
2020/01/14	0	0.00	80	43.10	43.05	-80	2,686	-2.98%
2020/01/13	2	43.30	0	0.00	43.25	2	2,706	0.07%
2020/01/10	0	0.00	2	42.95	43.00	-2	2,740	-0.07%
2020/01/09	3	42.50	1	42.70	42.95	2	2,742	0.07%
2020/01/08	1.1	43.06	6	42.90	42.75	-4.9	2,748	-0.18%
2020/01/07	0	0.00	7	42.76	43.00	-7	2,744	-0.26%
2020/01/06	1	41.90	0	0.00	42.00	1	2,715	0.04%
2020/01/03	9.9	42.56	20	42.62	42.45	-10.1	2,692	-0.38%
2020/01/02	2.1	43.15	1	43.55	43.20	1.1	2,630	0.04%
2019/12/31	0.3	43.60	5	44.00	43.65	-4.7	2,596	-0.18%
2019/12/30	0	0.00	15	44.03	44.00	-15	2,589	-0.58%
2019/12/27	0	0.00	1	43.90	43.90	-1	2,578	-0.04%
2019/12/26	0.1	44.10	0	0.00	44.15	0.1	2,568	0.00%
2019/12/25	0.1	44.20	0	0.00	44.25	0.1	2,571	0.01%
2019/12/24	6	44.60	0	0.00	44.40	6	2,563	0.23%
2019/12/23	3	44.15	1	44.10	44.15	2	2,553	0.08%
2019/12/20	15	44.67	5.1	44.58	44.70	9.9	2,525	0.39%
2019/12/19	7	44.96	5	44.98	44.80	2	2,487	0.08%
2019/12/18	10	43.82	3.7	43.82	43.70	6.3	2,326	0.27%
2019/12/17	0	0.00	7	42.06	42.15	-7	2,132	-0.33%
2019/12/16	3	41.13	23	41.12	41.45	-20	2,083	-0.96%
2019/12/13	15	41.87	55	41.94	41.30	-40	2,090	-1.91%
2019/12/12	41	41.89	23	41.72	41.95	18	2,069	0.87%
2019/12/11	5	41.20	2	41.45	41.40	3	2,037	0.15%
2019/12/10	19	41.19	0	0.00	41.10	19	2,034	0.93%
2019/12/09	5	41.75	0	0.00	41.50	5	2,024	0.25%
2019/12/06	1	41.65	1	41.60	41.60	0	2,019	0.00%
2019/12/05	9	41.62	3	41.65	41.55	6	2,010	0.30%
2019/12/04	2	41.58	18.1	41.59	41.45	-16.1	1,983	-0.81%
2019/12/03	86	40.68	149	40.53	40.65	-63	1,891	-3.33%	大賣/
2019/12/02	49	40.04	1	40.10	40.10	48	1,845	2.60%
2019/11/29	1	39.90	3	39.92	39.60	-2	1,822	-0.11%
2019/11/26	1	39.50	0	0.00	39.40	1	1,816	0.06%
2019/11/22	1	39.45	2	39.50	39.45	-1	1,842	-0.05%
2019/11/19	2	40.45	36	40.54	40.35	-34	1,851	-1.84%
2019/11/18	32	39.90	4	39.95	40.00	28	1,839	1.52%
2019/11/15	0	0.00	6	39.85	39.70	-6	1,812	-0.33%
2019/11/14	2	39.85	81.1	39.96	39.90	-79.1	1,845	-4.29%
2019/11/13	52	39.65	69.1	39.83	39.75	-17.1	1,837	-0.93%
2019/11/12	4	38.76	12	38.77	38.80	-8	1,731	-0.46%
2019/11/11	1	38.20	0	0.00	38.35	1	1,738	0.06%
2019/11/08	0	0.00	1	38.40	38.30	-1	1,731	-0.06%
2019/11/07	1	38.10	5	38.09	38.20	-4	1,733	-0.23%
2019/11/06	3	37.65	0	0.00	37.60	3	1,701	0.18%
2019/11/05	0	0.00	4	37.70	37.65	-4	1,734	-0.23%
2019/11/04	2.2	37.68	2	37.65	37.90	0.2	1,763	0.01%
2019/10/31	0.1	37.80	0	0.00	37.70	0.1	1,827	0.01%
2019/10/30	1	37.95	0	0.00	37.85	1	1,829	0.05%
2019/10/29	10	37.75	0	0.00	37.60	10	1,862	0.54%
2019/10/28	85	38.01	1	37.95	38.00	84	1,869	4.49%
2019/10/25	121	38.17	4	37.95	38.20	117	1,897	6.16%	大買/鉅額交易
2019/10/24	1	37.30	0	0.00	37.50	1	1,849	0.05%
2019/10/23	1	37.45	0	0.00	37.35	1	1,850	0.05%
2019/10/22	7	37.88	0	0.00	37.75	7	1,842	0.38%
2019/10/21	6	37.95	0	0.00	38.00	6	1,830	0.33%
2019/10/16	0	0.00	2	37.50	37.60	-2	1,739	-0.11%
2019/10/14	1.7	36.91	1.2	36.92	36.90	0.5	1,724	0.03%
2019/10/09	4	36.90	0	0.00	36.80	4	1,713	0.23%
2019/10/08	3	37.13	1	37.25	37.10	2	1,698	0.12%
2019/10/07	2	37.08	0	0.00	37.40	2	1,691	0.12%
2019/10/04	1	37.15	1	37.15	37.15	0	1,690	0.00%
2019/10/02	3	37.50	0	0.00	37.40	3	1,696	0.18%
2019/10/01	3	37.73	0	0.00	37.60	3	1,692	0.18%
2019/09/27	1	37.70	0	0.00	37.70	1	1,688	0.06%
2019/09/26	1	38.00	0	0.00	38.15	1	1,682	0.06%
2019/09/25	0	0.00	1	38.15	38.20	-1	1,692	-0.06%
2019/09/24	1	38.00	1	38.20	38.00	0	1,737	0.00%
2019/09/23	0	0.00	1	38.65	38.30	-1	1,765	-0.06%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/19	5	38.91	21	39.06	38.95	-16	1,867	-0.86%
2019/09/18	1	39.00	8	39.07	38.95	-7	2,081	-0.34%
2019/09/17	0	0.00	4	38.38	38.30	-4	2,070	-0.19%
2019/09/16	0	0.00	5	38.16	38.30	-5	2,065	-0.24%
2019/09/12	2	37.38	0	0.00	37.65	2	2,048	0.10%
2019/09/11	1	37.60	1	37.95	37.85	0	2,063	0.00%
2019/09/10	10	37.50	0	0.00	37.70	10	2,072	0.48%
2019/09/06	3	37.60	0	0.00	37.65	3	2,068	0.15%
2019/09/05	4	37.99	0	0.00	37.90	4	2,077	0.19%
2019/09/04	12	38.29	2	38.35	38.25	10	2,077	0.48%
2019/09/02	2.2	37.45	1	37.25	37.35	1.2	2,114	0.06%
2019/08/30	1.2	36.92	1	36.90	36.90	0.2	2,115	0.01%
2019/08/28	4	36.85	0	0.00	36.80	4	2,160	0.19%
2019/08/27	1	36.60	0	0.00	36.95	1	2,170	0.05%
2019/08/26	0	0.00	5	39.60	39.55	-5	2,175	-0.23%
2019/08/23	0	0.00	1	39.40	39.40	-1	2,150	-0.05%
2019/08/19	7	39.08	0	0.00	38.80	7	2,281	0.31%
2019/08/16	4	39.36	0	0.00	39.35	4	2,257	0.18%
2019/08/15	1	39.85	0	0.00	39.85	1	2,265	0.04%
2019/08/14	9	40.29	6	40.20	40.10	3	2,340	0.13%
2019/08/13	1	41.10	0	0.00	41.25	1	2,423	0.04%
2019/08/08	9	41.15	3	41.33	41.20	6	2,514	0.24%
2019/08/07	5	41.38	4	41.66	41.00	1	2,521	0.04%
2019/08/06	5	40.74	20	40.95	41.15	-15	2,497	-0.60%
2019/08/05	3	41.08	0	0.00	40.75	3	2,518	0.12%
2019/08/02	0	0.00	5	40.65	40.80	-5	2,453	-0.20%
2019/08/01	2	40.83	1	40.50	40.80	1	2,449	0.04%
2019/07/31	3	40.90	0	0.00	40.80	3	2,457	0.12%
2019/07/30	5.6	40.40	0	0.00	40.45	5.6	2,435	0.23%
2019/07/29	0	0.00	5	40.45	40.70	-5	2,425	-0.21%
2019/07/25	0	0.00	2	39.95	39.90	-2	2,397	-0.08%
2019/07/22	1	39.75	0	0.00	39.70	1	2,394	0.04%
2019/07/19	0	0.00	2	39.55	39.60	-2	2,412	-0.08%
2019/07/17	0	0.00	1	39.20	39.10	-1	2,440	-0.04%
2019/07/16	4	39.35	0	0.00	39.30	4	2,459	0.16%
2019/07/15	2	39.60	2	39.65	39.60	0	2,441	0.00%
2019/07/12	1.4	39.64	0	0.00	39.65	1.4	2,442	0.06%
2019/07/11	0	0.00	1	39.70	39.60	-1	2,448	-0.04%
2019/07/10	1	39.65	2	39.90	39.90	-1	2,453	-0.04%
2019/07/09	0	0.00	5	39.70	39.65	-5	2,444	-0.20%
2019/07/08	0.2	39.45	0	0.00	39.40	0.2	2,437	0.01%
2019/07/04	2	39.30	0	0.00	39.40	2	2,444	0.08%
2019/07/02	0	0.00	1	39.30	39.35	-1	2,436	-0.04%
2019/07/01	5	39.40	4	39.30	39.15	1	2,421	0.04%
2019/06/28	2	39.85	2	39.93	39.95	0	2,373	0.00%
2019/06/27	5	40.20	3	40.33	40.45	2	2,339	0.09%
2019/06/26	7	40.67	1	40.70	40.45	6	2,315	0.26%
2019/06/25	7	40.91	5	41.00	40.80	2	2,236	0.09%
2019/06/24	4	39.04	2	39.45	39.35	2	2,014	0.10%
2019/06/21	7.1	38.91	1	39.10	38.65	6.1	1,991	0.31%
2019/06/20	1	38.80	2	39.10	38.90	-1	1,976	-0.05%
2019/06/19	3	38.88	1.1	38.99	38.90	1.9	1,969	0.09%
2019/06/17	0	0.00	2	39.10	39.05	-2	1,925	-0.10%
2019/06/13	0	0.00	0.1	38.85	38.85	-0.1	1,931	0.00%
2019/06/12	0	0.00	2	38.45	38.40	-2	1,927	-0.10%
2019/06/11	2	39.10	3	39.00	39.00	-1	1,945	-0.05%
2019/06/10	2	39.55	0	0.00	39.55	2	1,921	0.10%
2019/06/06	5	39.00	5	39.08	39.05	0	1,914	0.00%
2019/06/05	2.4	39.09	0.8	39.00	39.05	1.5	1,901	0.08%
2019/06/03	0	0.00	2	38.45	38.35	-2	1,841	-0.11%
2019/05/31	8	38.59	0	0.00	38.55	8	1,814	0.44%
2019/05/30	0	0.00	5	38.72	39.15	-5	1,773	-0.28%
2019/05/29	0	0.00	8	38.85	39.20	-8	1,754	-0.46%
2019/05/28	42	39.29	43	39.14	38.80	-1	1,713	-0.06%
2019/05/27	1	38.85	1	38.50	39.00	0	1,660	0.00%
2019/05/24	4	38.05	2	38.70	38.05	2	1,579	0.13%
2019/05/23	0	0.00	7	38.08	38.00	-7	1,559	-0.45%
2019/05/22	3	37.88	2	37.95	38.00	1	1,540	0.06%
2019/05/21	9	38.30	1	38.55	38.30	8	1,506	0.53%
2019/05/20	21	38.52	7	38.36	38.15	14	1,428	0.98%
2019/05/17	2	37.08	3	36.95	37.50	-1	1,319	-0.08%
2019/05/16	3.1	36.15	1	36.30	36.05	2.1	1,208	0.17%
2019/05/15	0	0.00	1	36.55	36.50	-1	1,203	-0.08%
2019/05/14	3	36.27	3	36.38	36.45	0	1,185	0.00%
2019/05/13	1	36.45	7	36.16	36.45	-6	1,166	-0.51%
2019/05/09	8	35.66	0	0.00	35.40	8	1,103	0.72%
2019/05/08	5	36.04	0	0.00	35.95	5	1,091	0.46%
2019/05/07	2	35.65	0	0.00	35.70	2	1,071	0.19%
2019/05/06	1.7	35.21	0	0.00	35.20	1.7	1,060	0.16%
2019/05/02	4.1	35.25	0	0.00	35.25	4.1	1,060	0.39%
2019/04/30	5	35.21	0	0.00	35.10	5	1,064	0.47%
2019/04/29	3	35.20	0	0.00	35.40	3	1,059	0.28%
2019/04/26	2	35.15	0	0.00	35.10	2	1,060	0.19%
2019/04/25	8	35.63	5	35.65	35.60	3	1,052	0.29%
2019/04/24	0	0.00	1	35.55	36.00	-1	1,046	-0.10%
2019/04/22	7	35.66	1	35.85	35.90	6	1,047	0.57%
2019/04/18	2	35.05	0	0.00	34.95	2	1,105	0.18%
2019/04/16	5	35.00	6	35.06	35.00	-1	1,153	-0.09%
2019/04/12	2	35.15	0	0.00	35.20	2	1,287	0.16%
2019/04/11	1	35.35	0	0.00	35.35	1	1,316	0.08%
2019/04/10	1	35.20	0	0.00	35.30	1	1,323	0.08%
2019/04/03	0	0.00	3	35.13	35.30	-3	1,358	-0.22%
2019/04/01	6	35.23	0	0.00	35.20	6	1,424	0.42%
2019/03/29	1	35.20	2	35.35	35.30	-1	1,478	-0.07%
2019/03/26	2	35.00	0	0.00	35.15	2	1,500	0.13%
2019/03/25	0	0.00	3	35.10	35.05	-3	1,552	-0.19%
2019/03/21	0	0.00	1.3	35.24	34.95	-1.3	1,669	-0.07%
2019/03/20	1	35.00	0	0.00	35.25	1	1,684	0.06%
2019/03/19	5.2	35.12	1.1	35.15	35.05	4.1	1,687	0.24%
2019/03/18	2.2	35.30	0	0.00	35.30	2.2	1,677	0.13%
2019/03/15	11	35.20	0	0.00	35.40	11	1,668	0.66%
2019/03/14	2	35.15	2	35.18	34.90	0	1,647	0.00%
2019/03/13	2	34.45	0	0.00	34.45	2	1,616	0.12%
2019/03/12	2	34.15	0	0.00	34.05	2	1,612	0.12%
2019/03/11	1	34.40	0	0.00	34.45	1	1,586	0.06%
2019/03/07	1	34.90	0	0.00	34.70	1	1,594	0.06%
2019/03/04	0.4	34.95	1	34.80	34.95	-0.6	1,611	-0.04%
2019/02/25	1	35.00	0	0.00	34.85	1	1,597	0.06%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/21	0	0.00	6	34.95	34.90	-6	1,584	-0.38%
2019/02/15	0	0.00	1	34.45	34.40	-1	1,538	-0.06%
2019/02/12	1	34.70	0	0.00	34.75	1	1,540	0.06%
2019/02/11	0	0.00	1.1	35.02	34.70	-1.1	1,544	-0.07%
2019/01/25	1	34.45	1	34.35	34.35	0	1,523	0.00%
2019/01/23	1	34.20	0	0.00	34.50	1	1,532	0.07%
2019/01/22	2	34.53	0	0.00	34.50	2	1,539	0.13%
2019/01/21	0	0.00	1	34.80	34.80	-1	1,548	-0.06%
2019/01/18	0	0.00	0.1	34.80	34.80	-0.1	1,587	0.00%
2019/01/17	1	34.90	0	0.00	34.90	1	1,611	0.06%
2019/01/15	0	0.00	0.1	35.10	35.10	-0.1	1,609	0.00%
2019/01/14	0	0.00	0.7	34.80	34.80	-0.7	1,612	-0.04%
2019/01/11	2.2	34.73	15	34.80	34.80	-12.8	1,653	-0.77%
2019/01/10	2	35.95	2	35.88	35.25	0	1,628	0.00%
2019/01/09	0	0.00	1	35.25	35.20	-1	1,576	-0.06%
2019/01/08	0	0.00	5.4	34.70	34.75	-5.4	1,542	-0.35%
2019/01/07	1	35.00	2	35.18	35.20	-1	1,527	-0.07%
2019/01/04	3	34.73	0	0.00	34.80	3	1,486	0.20%
2019/01/03	1.3	34.33	11	34.46	34.10	-9.7	1,429	-0.68%
2019/01/02	1.5	34.10	6.2	34.35	33.80	-4.7	1,402	-0.34%
2018/12/27	4.1	33.60	0	0.00	33.45	4.1	1,370	0.30%
2018/12/26	1	34.50	2	33.93	33.40	-1	1,365	-0.07%
2018/12/24	5	34.80	0	0.00	34.40	5	1,326	0.38%
2018/12/22	0.1	34.20	4	34.23	34.30	-4	1,280	-0.31%
2018/12/21	1	33.00	3	32.95	33.00	-2	1,231	-0.16%
2018/12/20	2.5	33.08	1	32.90	33.00	1.5	1,223	0.12%
2018/12/19	4	32.49	1	32.75	32.75	3	1,215	0.25%
2018/12/18	8	33.33	0	0.00	32.80	8	1,208	0.66%
2018/12/17	11	34.90	8	34.77	34.35	3	1,179	0.25%
2018/12/14	6	34.28	4	34.14	33.95	2	1,123	0.18%
2018/12/13	1	32.90	2	33.05	33.00	-1	1,078	-0.09%
2018/12/12	0.1	32.10	0	0.00	32.10	0.1	1,085	0.01%
2018/12/10	1	31.75	0	0.00	31.75	1	1,100	0.09%
2018/12/05	2	32.45	0	0.00	32.50	2	1,139	0.18%
2018/12/03	2	32.90	1	33.10	32.90	1	1,170	0.09%
2018/11/26	0	0.00	1	31.55	31.40	-1	1,437	-0.07%
2018/11/23	0	0.00	1	31.65	31.60	-1	1,479	-0.07%
2018/11/22	1	31.70	4	31.71	31.75	-3	1,526	-0.20%
2018/11/19	15	31.90	15	31.89	32.05	0	1,615	0.00%
2018/11/16	0	0.00	1	31.25	31.45	-1	1,621	-0.06%
2018/11/14	1	30.45	1	30.45	30.50	0	1,653	0.00%
2018/11/13	1	30.10	0	0.00	30.50	1	1,664	0.06%
2018/11/12	4	30.43	0	0.00	30.50	4	1,668	0.24%
2018/11/07	0.5	31.30	0	0.00	31.20	0.5	1,708	0.03%
2018/11/05	1	31.00	0	0.00	31.10	1	1,796	0.06%
2018/11/02	2	31.08	0.3	31.10	31.00	1.7	1,808	0.09%
2018/11/01	2	30.38	2	30.55	30.60	0	1,823	0.00%
2018/10/29	2	29.45	0	0.00	29.15	2	1,875	0.11%
2018/10/26	4	29.09	6	29.22	30.25	-2	1,872	-0.11%
2018/10/25	1	30.05	0	0.00	30.10	1	1,837	0.05%
2018/10/24	0	0.00	2	31.00	31.20	-2	1,822	-0.11%
2018/10/23	1	31.35	0.2	31.40	31.30	0.8	1,822	0.04%
2018/10/22	1	31.15	0	0.00	31.40	1	1,820	0.05%
2018/10/19	1.4	31.58	0	0.00	31.40	1.4	1,810	0.08%
2018/10/17	2	33.63	0	0.00	33.15	2	1,761	0.11%
2018/10/16	0	0.00	1	33.65	33.65	-1	1,757	-0.06%
2018/10/15	0.2	33.50	0	0.00	33.40	0.2	1,765	0.01%
2018/10/12	2	33.23	0	0.00	34.15	2	1,755	0.11%
2018/10/11	1	33.85	1	33.95	34.00	0	1,759	0.00%
2018/10/08	3	36.27	0	0.00	36.15	3	1,734	0.17%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/03	1	37.00	0	0.00	36.95	1	1,725	0.06%
2018/10/02	1	37.55	0	0.00	37.35	1	1,725	0.06%
2018/10/01	1	37.60	1	37.70	37.75	0	1,728	0.00%
2018/09/28	0	0.00	0	37.80	37.75	0	1,754	0.00%
2018/09/27	1	37.65	0	0.00	37.40	1	1,752	0.06%
2018/09/21	0	0.00	15.2	37.55	37.80	-15.2	1,783	-0.85%
2018/09/20	1	37.35	0	0.00	37.40	1	1,786	0.06%
2018/09/19	1	37.30	1.2	37.40	37.25	-0.2	1,784	-0.01%
2018/09/18	0	0.00	18.3	37.28	36.95	-18.3	1,816	-1.01%
2018/09/17	0.2	36.75	0	0.00	36.50	0.2	1,815	0.01%
2018/09/12	2	35.75	0.2	36.20	35.95	1.9	1,940	0.10%
2018/09/11	2	35.68	1.2	36.20	36.05	0.8	1,937	0.04%
2018/09/10	2.2	35.64	0.4	35.75	35.35	1.8	1,938	0.09%
2018/09/07	1	35.95	0	0.00	36.20	1	1,938	0.05%
2018/09/06	15.8	36.95	0	0.00	36.70	15.8	1,927	0.82%
2018/09/05	3	36.98	0	0.00	37.00	3	1,907	0.16%
2018/09/04	3	41.38	5	41.25	41.40	-2	1,829	-0.11%
2018/09/03	3.3	41.89	0	0.00	41.75	3.3	1,758	0.19%
2018/08/31	0	0.00	3	41.80	41.80	-3	1,700	-0.18%
2018/08/29	0	41.20	34	41.04	41.25	-34	1,637	-2.08%
2018/08/28	21.2	41.00	0	0.00	40.70	21.2	1,605	1.32%
2018/08/27	1.2	40.66	3	40.55	40.70	-1.9	1,593	-0.12%
2018/08/23	9.3	39.56	0	0.00	39.65	9.3	1,578	0.59%
2018/08/22	6	39.35	0	0.00	39.35	6	1,614	0.37%
2018/08/21	2	38.88	0	0.00	38.85	2	1,611	0.12%
2018/08/17	3	39.32	0.1	39.40	39.30	3	1,602	0.18%
2018/08/15	1	39.20	0.2	39.50	39.25	0.9	1,645	0.05%
2018/08/14	9	39.52	2.1	39.66	39.70	6.9	1,651	0.41%
2018/08/13	17	39.54	1	39.80	39.75	16	1,674	0.96%
2018/08/10	0	0.00	2	41.00	41.00	-2	1,654	-0.12%
2018/08/09	0	0.00	21	41.20	40.70	-21	1,693	-1.24%
2018/08/08	22	41.39	4	41.55	41.15	18	1,799	1.00%
2018/08/07	2	40.90	0	0.00	41.20	2	1,902	0.11%
2018/08/06	2	41.03	8	40.34	41.00	-6	1,890	-0.32%
2018/08/03	0	0.00	3	39.75	40.15	-3	1,853	-0.16%
2018/08/02	1	39.65	1.1	39.75	39.75	-0.1	1,851	0.00%
2018/07/31	5	39.79	0	0.00	39.75	5	1,838	0.27%
2018/07/30	1.2	39.95	0	0.00	39.95	1.2	1,845	0.06%
2018/07/27	2	40.35	0	0.00	40.20	2	1,867	0.11%
2018/07/26	2	40.45	0	0.00	40.50	2	1,883	0.11%
2018/07/25	8	40.13	3	40.10	39.95	5	1,919	0.26%
2018/07/23	0	0.00	1	39.55	39.55	-1	2,060	-0.05%
2018/07/20	0	0.00	2	39.35	39.40	-2	2,124	-0.09%
2018/07/18	0	0.00	3	39.60	39.55	-3	2,208	-0.14%
2018/07/16	1.1	40.09	0	0.00	39.95	1.1	2,272	0.05%
2018/07/13	0.5	40.10	0	0.00	40.10	0.5	2,283	0.02%
2018/07/10	1	39.65	0	0.00	39.60	1	2,325	0.04%
2018/07/09	3	39.50	0	0.00	39.75	3	2,322	0.13%
2018/07/06	2	39.10	0	0.00	39.05	2	2,322	0.09%
2018/07/05	3	39.62	0	0.00	39.55	3	2,314	0.13%
2018/07/03	1	39.90	2	40.15	39.85	-1	2,319	-0.04%
2018/07/02	3	40.43	0.3	40.50	40.45	2.7	2,306	0.12%
2018/06/29	1	40.15	0.6	40.45	40.75	0.4	2,297	0.02%
2018/06/28	2.4	40.15	0	0.00	40.15	2.4	2,269	0.11%
2018/06/27	3.2	40.86	2	40.63	40.20	1.2	2,286	0.05%
2018/06/26	1	40.85	2	40.43	41.05	-1	2,247	-0.04%
2018/06/25	5	41.06	0	0.00	40.60	5	2,230	0.22%
2018/06/22	2.3	41.22	5	41.72	41.35	-2.7	2,211	-0.12%
2018/06/21	11	40.01	2	41.33	42.00	9	2,167	0.42%
2018/06/20	1	39.45	1	39.40	39.60	0	2,110	0.00%
2018/06/15	2.2	39.28	0	0.00	39.10	2.2	2,110	0.11%
2018/06/12	0	0.00	1	39.70	39.80	-1	2,145	-0.05%
2018/06/11	2	39.85	7	40.01	39.80	-5	2,151	-0.23%
2018/06/07	1	39.55	0	0.00	39.50	1	2,189	0.05%
2018/06/06	0.1	39.65	0	0.00	39.80	0.1	2,217	0.00%
2018/06/05	2	39.50	0	0.00	39.45	2	2,245	0.09%
2018/06/04	1.1	39.83	10	39.70	39.75	-8.9	2,299	-0.39%
2018/06/01	2	39.40	0	0.00	39.45	2	2,357	0.08%
2018/05/31	19	38.87	10	38.80	38.75	9	2,384	0.38%
2018/05/30	10	38.63	5	38.80	38.65	5	2,458	0.20%
2018/05/29	0.4	39.00	0.1	39.00	39.00	0.3	2,619	0.01%
2018/05/28	4	39.40	1	39.45	39.40	3	2,694	0.11%
2018/05/25	0.1	39.35	0	0.00	39.40	0.1	2,705	0.00%
2018/05/24	2	39.25	0	0.00	39.35	2	2,734	0.07%
2018/05/22	2.4	39.52	0	0.00	39.35	2.4	2,679	0.09%
2018/05/21	4.4	39.65	4	39.80	39.80	0.4	2,652	0.01%
2018/05/18	4.4	40.41	0	0.00	40.35	4.4	2,614	0.17%
2018/05/17	3.1	41.34	5	41.17	41.20	-1.9	2,559	-0.07%
2018/05/16	10	40.63	9	40.92	41.50	1	2,514	0.04%
2018/05/15	1	39.30	8	39.56	39.95	-7	2,406	-0.29%
2018/05/14	0.1	37.35	1	37.50	37.60	-1	2,324	-0.04%
2018/05/11	6	37.48	0	0.00	37.35	6	2,317	0.26%
2018/05/10	3	37.65	2	37.75	37.65	1	2,302	0.04%
2018/05/09	0.1	37.40	2	37.65	37.55	-1.9	2,289	-0.08%
2018/05/07	3.4	37.52	0	0.00	37.80	3.4	2,275	0.15%
2018/05/04	2	37.45	0	0.00	37.65	2	2,252	0.09%
2018/05/03	5	37.06	0	0.00	37.10	5	2,224	0.22%
2018/05/02	1	38.00	0	0.00	37.75	1	2,202	0.05%
2018/04/30	3	38.43	4	38.18	38.35	-1	2,161	-0.05%
2018/04/27	37	36.73	38	37.15	37.25	-1	2,072	-0.05%
2018/04/26	2	36.45	4.4	36.82	36.25	-2.4	2,026	-0.12%
2018/04/25	2	36.00	1	35.95	36.30	1	1,975	0.05%
2018/04/24	5	35.70	14	35.76	35.75	-9	1,931	-0.47%
2018/04/23	8	35.59	27	35.76	35.75	-19	1,954	-0.97%
2018/04/19	1	34.10	0	0.00	34.20	1	1,877	0.05%
2018/04/17	4	35.20	0	0.00	34.85	4	1,845	0.22%
2018/04/11	2	34.60	6	34.78	34.80	-4	1,886	-0.21%
2018/04/10	0	0.00	3	35.22	35.25	-3	1,878	-0.16%
2018/04/09	5	34.98	0	0.00	35.05	5	1,867	0.27%
2018/03/30	0	0.00	3	34.97	34.30	-3	1,938	-0.15%
2018/03/28	5	34.90	0	0.00	34.60	5	1,936	0.26%
2018/03/26	4	34.35	0	0.00	34.40	4	1,934	0.21%
2018/03/23	0	0.00	2.5	34.38	34.10	-2.5	1,934	-0.13%
2018/03/21	0	0.00	1	35.60	35.45	-1	1,910	-0.05%
2018/03/16	0.2	35.30	5	35.26	35.45	-4.8	1,897	-0.25%
2018/03/15	2	35.35	0.1	35.15	35.20	1.9	1,870	0.10%
2018/03/14	1	35.35	0	0.00	35.30	1	1,872	0.05%
2018/03/13	0.1	35.20	0	0.00	35.40	0.1	1,873	0.01%
2018/03/12	1	35.50	0	0.00	35.55	1	1,831	0.05%
2018/03/09	2.1	35.85	2	35.85	36.00	0.1	1,801	0.01%
2018/03/08	3	36.47	4	36.30	36.15	-1	1,779	-0.06%
2018/03/07	3	36.13	3	36.08	35.65	0	1,714	0.00%
2018/03/06	0.1	35.40	0	0.00	35.50	0.1	1,661	0.01%
2018/03/05	2	35.53	5	35.46	35.20	-3	1,645	-0.18%
2018/03/02	2	35.05	6.5	35.38	35.90	-4.5	1,565	-0.28%
2018/03/01	0.1	34.95	0	0.00	34.95	0.1	1,357	0.00%
2018/02/27	0.4	33.95	0.3	33.95	33.95	0.1	1,273	0.01%
2018/02/26	0	0.00	10	34.30	34.30	-10	1,256	-0.80%
2018/02/22	1	32.75	0	0.00	32.80	1	1,248	0.08%
2018/02/12	2	32.30	0	0.00	32.30	2	1,249	0.16%
2018/02/08	0	0.00	8	32.45	32.30	-8	1,251	-0.64%
2018/02/06	2	31.70	0	31.95	31.85	2	1,254	0.16%
2018/02/05	1	33.35	0.6	33.40	33.40	0.4	1,218	0.03%
2018/02/01	0.3	33.80	0	0.00	33.80	0.3	1,279	0.02%
2018/01/31	0	0.00	2	33.85	34.00	-2	1,346	-0.15%
2018/01/29	3	34.25	0	0.00	34.30	3	1,372	0.22%
2018/01/26	0	0.00	3	34.35	34.50	-3	1,376	-0.22%
2018/01/24	6.2	34.37	0	0.00	34.35	6.2	1,415	0.44%
2018/01/23	0	0.00	1	34.45	34.50	-1	1,433	-0.07%
2018/01/22	2	34.40	0	0.00	34.60	2	1,443	0.14%
2018/01/19	3	34.60	1	34.55	34.45	2	1,482	0.13%
2018/01/18	1.3	34.67	6	34.87	34.50	-4.7	1,583	-0.30%
2018/01/17	8	34.08	5	34.55	34.65	3	1,570	0.19%
2018/01/16	1	33.60	4	33.56	33.70	-3	1,538	-0.19%
2018/01/15	1	33.80	5	33.85	33.75	-4	1,556	-0.26%
2018/01/12	1.3	34.00	0	0.00	34.05	1.3	1,613	0.08%
2018/01/11	8	34.05	5	34.00	34.20	3	1,626	0.18%
2018/01/09	2	34.10	0	0.00	34.05	2	1,658	0.12%
2018/01/08	11	33.55	6	33.93	34.00	5	1,683	0.30%
2018/01/04	5	33.25	0	0.00	33.55	5	1,735	0.29%
2018/01/02	0.1	33.60	0	0.00	33.65	0.1	1,892	0.01%