大聯大 (3702)-富邦-板橋券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.2
漲跌
▼1.0
漲幅
-1.40%
成交量
6,989張
產業
上市電子通路類股
902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

大聯大 (3702)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	27.4	70.25	1	72.00	70.20	26.4	6,132	0.43%
2024/12/02	3.2	71.15	8	71.86	71.20	-4.8	6,073	-0.08%
2024/11/29	1	70.70	13.4	71.08	70.40	-12.4	6,027	-0.21%
2024/11/28	1.1	70.10	0	0.00	70.00	1.1	6,056	0.02%
2024/11/27	28.1	70.12	3	70.33	69.90	25.1	6,049	0.41%
2024/11/26	6	70.72	11.5	71.43	70.60	-5.5	6,015	-0.09%
2024/11/25	7.1	70.42	1.5	71.09	70.30	5.6	5,976	0.09%
2024/11/22	17.6	71.63	4.1	71.33	70.60	13.5	5,763	0.23%
2024/11/21	5.1	73.22	5	73.27	72.50	0.1	5,655	0.00%
2024/11/20	42.1	74.76	40	75.00	74.40	2.1	5,570	0.04%
2024/11/19	3.4	75.66	0.5	76.00	75.40	2.9	5,505	0.05%
2024/11/18	2.1	76.82	3.5	76.87	75.70	-1.4	5,396	-0.03%
2024/11/15	4.1	76.28	0.5	76.30	75.40	3.5	5,311	0.07%
2024/11/14	28.1	75.29	31	76.39	75.90	-2.9	5,293	-0.05%
2024/11/13	3.2	75.44	3.3	77.17	76.30	-0.2	5,237	0.00%
2024/11/12	0.1	74.70	0	0.00	75.00	0.1	5,180	0.00%
2024/11/11	1.5	75.08	0.1	75.80	75.60	1.4	5,114	0.03%
2024/11/08	1.1	76.63	1	77.50	76.60	0.1	5,074	0.00%
2024/11/07	3.1	76.31	23	76.47	77.10	-20	5,130	-0.39%
2024/11/06	2.2	73.09	1.2	73.81	73.50	1	5,125	0.02%
2024/11/05	6.4	72.45	2	73.05	72.90	4.4	5,154	0.09%
2024/11/04	31.3	73.71	0	0.00	73.20	31.3	5,214	0.60%
2024/11/01	0.1	75.33	5	76.30	76.10	-4.9	5,293	-0.09%
2024/10/30	3.6	74.80	2	74.74	74.20	1.6	5,273	0.03%
2024/10/29	0	0.00	1	76.10	76.40	-1	5,262	-0.02%
2024/10/28	0.1	77.40	0	0.00	77.00	0.1	5,288	0.00%
2024/10/25	10.2	77.15	0.9	77.46	77.40	9.3	5,363	0.17%
2024/10/24	5.1	77.02	0.4	77.18	76.70	4.7	5,416	0.09%
2024/10/23	13.3	77.58	2	77.60	77.00	11.3	5,508	0.21%
2024/10/22	1.1	78.63	11	79.04	78.30	-9.9	5,574	-0.18%
2024/10/21	2.1	78.09	0	0.00	77.50	2.1	5,707	0.04%
2024/10/18	4.3	78.92	4.1	79.25	78.00	0.2	5,797	0.00%
2024/10/17	2	77.50	5	78.60	77.50	-3	5,876	-0.05%
2024/10/16	8.1	77.57	7	77.90	77.20	1.2	5,962	0.02%
2024/10/15	0.3	78.30	10	78.11	78.10	-9.7	5,951	-0.16%
2024/10/14	0.4	77.60	1	77.30	76.80	-0.6	6,101	-0.01%
2024/10/11	0.2	75.50	6.6	76.17	76.20	-6.4	6,180	-0.10%
2024/10/07	0	0.00	2	75.50	75.20	-2	6,292	-0.03%
2024/10/04	2.1	74.78	4	74.73	74.60	-2	6,280	-0.03%
2024/10/01	11.1	74.36	0	0.00	73.60	11.1	6,239	0.18%
2024/09/30	16	76.39	3	76.20	75.00	13	6,333	0.21%
2024/09/27	0	0.00	17	77.51	77.50	-17	6,582	-0.26%
2024/09/26	8.1	76.09	1	76.30	76.20	7.1	6,966	0.10%
2024/09/25	12.1	77.17	2	77.25	76.50	10.1	6,972	0.14%
2024/09/24	0	0.00	0.1	75.70	76.00	-0.1	6,942	0.00%
2024/09/23	1	75.00	1	75.90	75.80	0	6,957	0.00%
2024/09/20	2.1	75.40	8.2	75.77	74.80	-6.2	6,884	-0.09%
2024/09/19	8.1	74.66	0	0.00	74.80	8.1	6,760	0.12%
2024/09/18	8.3	74.02	1	74.00	73.60	7.3	6,684	0.11%
2024/09/16	1.1	74.05	1	74.30	74.30	0.1	6,740	0.00%
2024/09/13	0.2	74.50	0	0.00	74.20	0.2	6,731	0.00%
2024/09/12	5.2	74.32	0	0.00	74.10	5.2	6,717	0.08%
2024/09/11	8	74.18	3	74.73	74.00	5	6,745	0.07%
2024/09/10	6.1	74.81	0	0.00	74.60	6.1	6,706	0.09%
2024/09/09	3.3	75.22	1	75.50	76.30	2.3	6,669	0.03%
2024/09/06	6.1	76.90	0	0.00	76.30	6.1	6,601	0.09%
2024/09/05	1	76.90	0.1	77.40	77.40	0.9	6,584	0.01%
2024/09/04	3.2	77.72	1	77.80	77.20	2.2	6,572	0.03%
2024/09/03	8.1	79.65	2.1	79.55	79.10	6	6,498	0.09%
2024/09/02	0.2	81.05	0	0.00	80.30	0.2	6,495	0.00%
2024/08/30	4.5	81.20	3.2	82.13	81.20	1.3	6,512	0.02%
2024/08/29	1	80.50	7	80.81	80.50	-6	6,455	-0.09%
2024/08/28	2	80.20	0	0.00	80.00	2	6,534	0.03%
2024/08/26	1	80.43	4.9	82.11	80.40	-3.8	6,932	-0.06%
2024/08/23	6	80.43	1	80.50	80.50	5	7,030	0.07%
2024/08/22	2.2	80.78	0.1	81.40	80.70	2.1	7,073	0.03%
2024/08/21	5.5	81.34	3	81.27	81.50	2.5	7,149	0.03%
2024/08/20	3.2	83.44	2	82.70	82.40	1.2	7,170	0.02%
2024/08/19	4.7	83.26	0	0.00	83.20	4.7	7,303	0.06%
2024/08/16	3	84.23	2	84.65	83.80	1	7,404	0.01%
2024/08/15	6	83.80	1	86.20	83.80	5	7,616	0.07%
2024/08/14	3.3	85.62	3	86.67	85.50	0.3	7,843	0.00%
2024/08/13	5	85.90	1.1	85.79	85.80	3.9	7,938	0.05%
2024/08/12	3.1	84.88	6	85.67	86.30	-2.9	7,995	-0.04%
2024/08/09	2	85.25	0	0.00	83.60	2	8,021	0.02%
2024/08/08	3.3	83.00	1.9	83.84	83.30	1.4	7,974	0.02%
2024/08/07	7	83.33	2	85.30	83.70	5	7,943	0.06%
2024/08/06	2	81.55	4.8	82.36	83.10	-2.8	7,970	-0.03%
2024/08/05	11.6	78.83	13.1	78.57	80.20	-1.5	7,926	-0.02%
2024/08/02	1	85.00	2	85.90	85.00	-1	7,832	-0.01%
2024/08/01	7	86.13	5	86.82	86.00	2	7,837	0.03%
2024/07/31	7.6	85.26	0	0.00	85.90	7.6	7,876	0.10%
2024/07/30	6.1	85.47	0	0.00	85.20	6.1	7,881	0.08%
2024/07/29	6	86.85	1.1	88.79	86.00	5	7,883	0.06%
2024/07/26	6	87.58	4	88.95	87.70	2	7,880	0.03%
2024/07/23	11	92.13	0	0.00	92.80	11	7,811	0.14%
2024/07/22	3	91.30	3	92.63	92.30	0	7,810	0.00%
2024/07/19	3	93.30	4	94.03	94.20	-1	7,717	-0.01%
2024/07/18	1.1	95.32	9.3	93.72	94.60	-8.2	7,628	-0.11%
2024/07/17	12.1	95.66	0	0.00	94.50	12.1	7,588	0.16%
2024/07/16	9.4	98.96	5	99.24	98.10	4.4	7,577	0.06%
2024/07/15	2.2	99.09	34.9	98.87	101.00	-32.7	7,587	-0.43%
2024/07/12	22	94.47	52	94.20	94.80	-30	7,453	-0.40%
2024/07/11	4	93.00	16	93.79	94.00	-12	7,409	-0.16%
2024/07/10	22	91.76	4	93.10	93.00	18	7,515	0.24%
2024/07/09	0	0.00	2.3	92.20	92.90	-2.3	7,556	-0.03%
2024/07/08	1	90.60	8.3	91.05	91.20	-7.3	7,573	-0.10%
2024/07/05	10	92.58	9.1	93.10	92.60	0.9	7,593	0.01%
2024/07/04	5	90.24	57.4	92.85	93.70	-52.4	7,602	-0.69%
2024/07/03	6	85.77	67	87.09	90.30	-61	7,446	-0.82%
2024/07/02	109.4	84.66	25.1	84.25	83.50	84.3	7,282	1.16%	大買/
2024/07/01	2	89.90	2	90.55	90.90	0	6,843	0.00%
2024/06/28	3	89.47	14.7	90.11	89.80	-11.7	6,815	-0.17%
2024/06/27	5	88.48	25	89.31	89.70	-20	6,826	-0.29%
2024/06/26	2	88.10	1	88.70	88.10	1	7,030	0.01%
2024/06/25	1	90.00	13	89.33	90.00	-12	7,274	-0.16%
2024/06/24	0	86.70	13	88.29	88.50	-13	7,495	-0.17%
2024/06/21	1	88.10	6	88.55	87.40	-5	7,602	-0.07%
2024/06/20	0	89.30	2.6	89.57	89.80	-2.6	7,565	-0.03%
2024/06/19	2	88.90	5.8	89.05	89.00	-3.8	7,624	-0.05%
2024/06/18	0.1	88.17	24	87.76	88.40	-23.9	7,755	-0.31%
2024/06/17	1.2	86.95	1	86.80	86.30	0.2	7,903	0.00%
2024/06/14	6	85.75	6	86.05	86.20	0	8,252	0.00%
2024/06/13	0	0.00	6	86.20	86.10	-6	8,557	-0.07%
2024/06/12	1	86.30	0.4	86.20	85.60	0.6	9,229	0.01%
2024/06/11	0	0.00	3	85.97	86.00	-3	9,520	-0.03%
2024/06/07	1	86.10	0	0.00	86.30	1	9,680	0.01%
2024/06/06	1	86.70	0	0.00	86.90	1	9,793	0.01%
2024/06/05	0	86.30	2	86.70	86.20	-2	9,972	-0.02%
2024/06/04	0	85.80	0	0.00	86.00	0	10,371	0.00%
2024/06/03	5.1	86.10	5	86.82	86.50	0.1	10,727	0.00%
2024/05/31	28.2	85.25	13	84.88	86.20	15.2	10,861	0.14%
2024/05/30	11.1	85.88	1	85.90	86.10	10.1	10,666	0.09%
2024/05/29	40.4	86.79	0	0.00	86.00	40.4	10,642	0.38%
2024/05/28	0.2	89.30	8	89.41	88.80	-7.8	10,607	-0.07%
2024/05/27	4.3	87.02	15	87.80	88.20	-10.7	10,698	-0.10%
2024/05/24	11.6	87.20	2	87.20	87.20	9.6	10,655	0.09%
2024/05/23	21.5	86.75	3	87.37	88.00	18.5	10,652	0.17%
2024/05/22	12.2	88.05	1.3	88.26	87.50	11	10,586	0.10%
2024/05/21	63.9	88.95	4	88.38	88.40	59.9	10,472	0.57%
2024/05/20	0	0.00	43.7	91.65	94.00	-43.7	10,286	-0.42%
2024/05/17	6	86.32	2.1	86.67	87.60	3.9	10,140	0.04%
2024/05/16	11.1	87.12	2	86.70	86.50	9.1	10,050	0.09%
2024/05/15	13.2	87.87	1	90.30	87.50	12.2	10,017	0.12%
2024/05/14	13.5	89.41	6	89.77	89.00	7.5	10,011	0.08%
2024/05/13	1	92.07	0	0.00	91.10	1	10,002	0.01%
2024/05/10	11	90.44	10.1	92.05	92.10	0.9	9,992	0.01%
2024/05/09	7.1	89.95	2	90.20	89.60	5.1	9,949	0.05%
2024/05/08	6	92.83	7.1	92.20	92.60	-1.1	9,944	-0.01%
2024/05/07	2	92.20	12.8	92.56	93.00	-10.8	9,960	-0.11%
2024/05/06	1	91.70	44.5	91.66	91.80	-43.5	9,905	-0.44%
2024/05/03	0	91.30	17.1	91.67	91.80	-17.1	9,914	-0.17%
2024/05/02	12	89.58	10.1	89.62	89.70	1.9	9,879	0.02%
2024/04/30	1.1	86.21	2	88.00	88.30	-1	9,896	-0.01%
2024/04/29	1.2	85.87	1	86.30	86.60	0.2	9,887	0.00%
2024/04/26	1.2	85.73	8	86.39	85.10	-6.8	9,937	-0.07%
2024/04/25	7	84.69	2	85.30	84.80	5	9,925	0.05%
2024/04/24	0	0.00	4.1	86.35	86.40	-4.1	9,984	-0.04%
2024/04/23	12	84.82	7.2	85.33	85.10	4.8	10,190	0.05%
2024/04/22	4.1	88.03	9	87.48	86.70	-4.9	10,214	-0.05%
2024/04/19	4	88.40	8	88.40	88.70	-4	10,163	-0.04%
2024/04/18	9.2	90.27	4	89.30	89.30	5.2	9,968	0.05%
2024/04/17	0	0.00	18	91.34	92.40	-18	9,978	-0.18%
2024/04/16	7	89.26	6.2	89.67	89.60	0.8	9,949	0.01%
2024/04/15	14	91.93	37.2	91.55	91.10	-23.2	9,846	-0.24%
2024/04/12	2.4	91.64	17	92.17	91.60	-14.6	9,806	-0.15%
2024/04/11	8	91.00	7.2	91.76	91.00	0.8	9,853	0.01%
2024/04/10	8.1	90.60	1.3	90.08	89.90	6.8	9,862	0.07%
2024/04/09	22	89.71	1	90.00	89.70	21	9,885	0.21%
2024/04/08	20.2	89.93	5	90.08	89.90	15.2	9,939	0.15%
2024/04/03	1	91.70	0	0.00	91.70	1	9,835	0.01%
2024/04/02	2	92.80	3	92.90	93.00	-1	9,840	-0.01%
2024/04/01	13	93.39	10	94.12	92.50	3	9,840	0.03%
2024/03/29	25.3	93.58	23	94.79	95.90	2.3	9,768	0.02%
2024/03/28	40.2	96.06	22.7	96.02	96.00	17.6	9,508	0.18%
2024/03/27	12	92.72	56.5	93.08	95.60	-44.5	9,446	-0.47%
2024/03/26	13.5	88.49	9.5	89.67	89.90	4	9,369	0.04%
2024/03/25	0	89.68	13	90.76	89.50	-13	9,474	-0.14%
2024/03/22	11.2	89.47	11	89.80	89.20	0.2	9,602	0.00%
2024/03/21	14	89.21	37	90.04	90.90	-23	9,726	-0.24%
2024/03/20	71.2	91.55	57.3	90.49	90.00	13.9	9,777	0.14%
2024/03/19	42.6	92.74	28.8	93.54	91.00	13.8	9,744	0.14%
2024/03/18	37	92.12	30.3	92.37	92.50	6.7	9,521	0.07%
2024/03/15	32.8	88.79	49	89.72	92.10	-16.2	9,342	-0.17%
2024/03/14	82.1	89.08	15.6	87.65	85.70	66.5	8,740	0.76%
2024/03/13	13.1	96.15	16	96.03	95.20	-2.9	8,494	-0.03%
2024/03/12	9	95.00	16.2	96.12	95.90	-7.2	8,396	-0.09%
2024/03/11	28	93.40	19.1	94.56	93.50	8.9	8,348	0.11%
2024/03/08	107.5	96.77	94	98.98	97.30	13.5	8,303	0.16%	大買/
2024/03/07	35.4	95.35	51.7	96.10	96.20	-16.3	7,988	-0.20%
2024/03/06	12.4	90.29	25	91.72	92.80	-12.6	7,767	-0.16%
2024/03/05	11.3	86.01	6.2	85.49	87.60	5.1	7,797	0.07%
2024/03/04	15.6	87.17	11.2	87.75	86.70	4.5	7,743	0.06%
2024/03/01	30.4	88.81	7	88.89	88.70	23.4	7,836	0.30%
2024/02/29	7.5	91.18	8	93.04	92.80	-0.5	7,841	-0.01%
2024/02/27	12	91.96	3.2	92.39	91.70	8.8	7,786	0.11%
2024/02/26	6.1	91.84	1	92.30	91.60	5.1	7,807	0.07%
2024/02/23	5.1	94.27	9.3	94.43	94.40	-4.1	7,794	-0.05%
2024/02/22	0.3	91.20	6	91.50	91.50	-5.7	7,833	-0.07%
2024/02/21	17.2	90.44	1	91.20	90.30	16.2	7,922	0.20%
2024/02/20	4.1	93.22	39.7	92.79	94.00	-35.5	8,111	-0.44%
2024/02/19	0.4	88.08	1	88.20	89.00	-0.6	8,077	-0.01%
2024/02/16	18.1	88.59	2.3	87.95	89.40	15.8	8,149	0.19%
2024/02/15	10	86.52	0	0.00	86.60	10	8,167	0.12%
2024/02/05	1.1	87.88	1.2	87.84	87.60	-0.1	8,243	0.00%
2024/02/02	5.1	88.54	7.1	88.92	88.50	-2	8,277	-0.02%
2024/02/01	5	88.80	16.1	89.28	88.70	-11.1	8,317	-0.13%
2024/01/31	15.2	86.97	7.3	88.58	87.20	7.9	8,333	0.10%
2024/01/30	6.9	88.25	1	90.00	87.70	5.9	8,340	0.07%
2024/01/29	0	0.00	1	89.60	89.80	-1	8,375	-0.01%
2024/01/26	7.8	87.39	12	87.83	89.00	-4.2	8,547	-0.05%
2024/01/25	4	88.98	2	89.05	89.00	2	8,640	0.02%
2024/01/24	4	90.30	23.3	90.35	89.90	-19.3	8,852	-0.22%
2024/01/23	2.2	89.86	7.3	89.86	89.80	-5.1	8,939	-0.06%
2024/01/22	2	88.35	16	88.68	89.60	-14	8,933	-0.16%
2024/01/19	6.1	86.16	3	85.70	86.70	3.1	8,907	0.03%
2024/01/18	8.3	86.84	14.3	87.02	86.80	-6	8,900	-0.07%
2024/01/17	28.1	86.05	40	86.37	86.50	-11.9	8,815	-0.13%
2024/01/16	15	83.70	32.4	83.86	84.30	-17.4	8,651	-0.20%
2024/01/15	0	0.00	9	82.73	82.40	-9	8,581	-0.10%
2024/01/12	15	81.10	16.3	81.12	81.10	-1.3	8,582	-0.02%
2024/01/11	14.4	80.64	5	81.22	81.70	9.4	8,635	0.11%
2024/01/10	1.2	81.91	0	0.00	82.00	1.2	8,669	0.01%
2024/01/09	0	0.00	1.2	81.73	81.80	-1.2	8,690	-0.01%
2024/01/08	1.2	80.52	3	80.00	80.90	-1.8	8,733	-0.02%
2024/01/05	40.1	79.97	41	81.18	81.40	-1	8,737	-0.01%
2024/01/04	1	81.50	0.3	81.50	81.60	0.7	8,655	0.01%
2024/01/03	5.1	79.72	0.1	80.90	80.50	5	8,673	0.06%
2024/01/02	14	80.51	1	80.90	80.40	13	8,668	0.15%
2023/12/29	3	81.37	35	81.47	81.60	-32	8,620	-0.37%
2023/12/28	22.2	81.91	5.3	81.43	81.40	16.9	8,657	0.19%
2023/12/27	4	84.67	13.2	84.61	85.00	-9.2	8,703	-0.11%
2023/12/26	3	82.37	16	83.46	84.10	-13	8,671	-0.15%
2023/12/25	5	82.28	3	82.40	82.50	2	8,668	0.02%
2023/12/22	6	83.05	15.5	83.50	83.40	-9.5	8,653	-0.11%
2023/12/21	2	81.75	10.3	81.76	81.90	-8.3	8,493	-0.10%
2023/12/20	1.1	80.69	1.4	81.69	80.60	-0.3	8,331	0.00%
2023/12/19	3	79.93	9.2	80.97	81.20	-6.2	8,153	-0.08%
2023/12/18	3.5	80.31	7	79.73	81.30	-3.6	7,981	-0.04%
2023/12/15	29.4	80.58	26	80.41	80.20	3.4	7,837	0.04%
2023/12/14	23.5	82.45	8.5	82.62	82.90	15	7,677	0.20%
2023/12/13	14.2	83.33	12.1	84.35	85.00	2.2	7,575	0.03%
2023/12/12	10.1	83.20	15.3	82.79	83.30	-5.2	7,609	-0.07%
2023/12/11	0.9	80.05	6	80.48	80.70	-5.2	7,522	-0.07%
2023/12/08	1.2	78.14	1.8	78.33	79.20	-0.6	7,481	-0.01%
2023/12/07	11.2	78.09	13	78.40	78.90	-1.8	7,484	-0.02%
2023/12/06	4	77.53	10	77.64	78.00	-6	7,417	-0.08%
2023/12/05	12	75.60	41.6	76.40	77.00	-29.6	7,372	-0.40%
2023/12/04	0.1	74.45	33.2	74.31	75.00	-33.1	7,273	-0.46%
2023/12/01	43.2	74.61	5	73.60	73.30	38.2	7,248	0.53%
2023/11/30	6.2	75.75	3.1	76.42	77.60	3.1	7,090	0.04%
2023/11/29	1.1	75.00	10.9	75.58	76.50	-9.8	6,829	-0.14%
2023/11/28	26	74.25	33.2	74.69	75.10	-7.1	6,737	-0.11%
2023/11/27	20	72.95	25	73.80	74.00	-5	6,676	-0.07%
2023/11/24	4	71.58	6	73.30	73.50	-2	6,619	-0.03%
2023/11/23	2	71.60	1	71.70	71.90	1	6,556	0.02%
2023/11/22	1	71.90	1	72.50	72.50	0	6,518	0.00%
2023/11/21	5	72.00	1	71.70	71.70	4	6,541	0.06%
2023/11/20	3	70.84	3.2	70.74	71.40	-0.2	6,492	0.00%
2023/11/17	18.3	72.73	32.5	72.86	71.20	-14.2	6,498	-0.22%
2023/11/16	1	69.50	2.3	69.54	69.60	-1.3	6,275	-0.02%
2023/11/15	7.3	69.41	51	69.64	69.50	-43.7	6,226	-0.70%
2023/11/14	24.2	71.23	5.3	70.74	70.70	19	6,161	0.31%
2023/11/13	16.1	72.76	23.6	73.21	71.10	-7.5	6,145	-0.12%
2023/11/10	6.5	71.90	3	71.83	72.20	3.5	6,076	0.06%
2023/11/09	14	73.38	18	73.36	73.50	-4	6,113	-0.06%
2023/11/08	26	74.70	3	74.80	74.60	23	6,145	0.37%
2023/11/07	5	73.06	1.5	73.83	74.20	3.5	6,108	0.06%
2023/11/06	11	71.93	9	72.47	72.90	2	6,111	0.03%
2023/11/03	14.5	71.62	14.4	71.33	70.90	0.1	6,058	0.00%
2023/11/02	20	73.15	37.1	73.42	72.80	-17.1	5,917	-0.29%
2023/11/01	43.7	73.57	26	73.51	74.10	17.7	5,786	0.31%
2023/10/31	7.4	71.40	35.2	70.99	71.60	-27.7	5,603	-0.49%
2023/10/30	22	68.49	1	68.50	68.90	21	5,484	0.38%
2023/10/27	3.9	69.26	16.3	68.95	68.80	-12.4	5,462	-0.23%
2023/10/26	1.2	67.07	3	68.00	67.40	-1.8	5,461	-0.03%
2023/10/25	4	67.90	4.2	67.92	68.20	-0.2	5,516	0.00%
2023/10/24	0	0.00	19	66.75	67.70	-19	5,581	-0.34%
2023/10/23	16	66.04	19.1	66.08	66.30	-3.1	5,657	-0.05%
2023/10/20	2	67.45	3	67.50	67.80	-1	5,922	-0.02%
2023/10/19	2.4	67.13	7	67.46	67.50	-4.6	6,073	-0.08%
2023/10/18	2	67.35	6.6	66.96	67.00	-4.6	6,176	-0.08%
2023/10/17	7.9	66.92	4.1	67.49	67.00	3.8	6,165	0.06%
2023/10/16	2	67.75	4.4	67.72	68.10	-2.4	6,249	-0.04%
2023/10/13	2.2	65.78	3.1	66.50	66.50	-0.9	6,297	-0.01%
2023/10/12	0	0.00	8	65.24	65.50	-8	6,268	-0.13%
2023/10/11	2.5	64.76	7.2	64.71	64.80	-4.7	6,265	-0.07%
2023/10/06	23.2	63.07	8.2	62.77	63.00	15	6,240	0.24%
2023/10/05	43	61.49	1	61.70	61.50	42	6,219	0.68%
2023/10/04	4	61.10	3	60.83	61.30	1	6,212	0.02%
2023/10/03	2	60.75	4	61.18	61.60	-2	6,165	-0.03%
2023/10/02	10.1	60.02	7	60.23	60.00	3.1	6,109	0.05%
2023/09/28	0.2	60.30	7.7	60.12	60.60	-7.5	6,078	-0.12%
2023/09/27	2	59.65	6	59.67	60.00	-4	6,091	-0.07%
2023/09/26	0.2	59.76	4.1	59.76	60.00	-3.9	6,178	-0.06%
2023/09/25	5	59.54	5.4	59.81	60.00	-0.4	6,155	-0.01%
2023/09/22	2.4	58.65	2.3	58.97	59.50	0.1	6,134	0.00%
2023/09/21	8.2	58.65	29.2	58.99	59.30	-21	6,071	-0.35%
2023/09/20	2	59.70	8.1	59.47	59.60	-6.1	6,051	-0.10%
2023/09/19	2.1	59.34	7	59.49	59.40	-4.9	5,985	-0.08%
2023/09/18	1.8	59.59	2	59.60	59.50	-0.2	5,945	0.00%
2023/09/15	4	59.20	16	59.35	59.50	-12	5,888	-0.20%
2023/09/14	1	57.90	1.1	58.09	58.20	-0.1	5,765	0.00%
2023/09/13	0	0.00	7	57.37	57.40	-7	5,760	-0.12%
2023/09/12	7.1	57.03	6	57.08	56.90	1.1	5,792	0.02%
2023/09/11	0.1	56.30	0	0.00	56.50	0.1	5,783	0.00%
2023/09/08	1	57.00	3	56.93	56.60	-2	5,779	-0.03%
2023/09/07	2	56.45	2.1	56.85	56.70	-0.1	5,796	0.00%
2023/09/06	1	56.50	18.1	56.38	56.40	-17.1	5,762	-0.30%
2023/09/05	0	0.00	8	54.91	55.20	-8	5,683	-0.14%
2023/09/04	0	0.00	12	54.62	54.80	-12	5,702	-0.21%
2023/09/01	1.1	54.50	0	0.00	54.40	1.1	5,709	0.02%
2023/08/31	1	54.10	2	54.55	54.90	-1	5,707	-0.02%
2023/08/30	2	53.30	2.3	53.42	53.70	-0.3	5,618	0.00%
2023/08/29	1.4	52.99	4	53.25	53.80	-2.6	5,618	-0.05%
2023/08/28	7.1	53.81	6	53.65	54.00	1.1	5,603	0.02%
2023/08/25	0	0.00	12	54.63	54.70	-12	5,735	-0.21%
2023/08/24	29.1	53.90	9	54.63	53.40	20.1	5,692	0.35%
2023/08/23	2.3	54.32	8.5	54.77	55.50	-6.2	5,647	-0.11%
2023/08/22	3.5	53.71	8	53.91	54.00	-4.5	5,577	-0.08%
2023/08/21	2.1	53.89	11	53.94	54.00	-8.9	5,608	-0.16%
2023/08/18	0	0.00	9	53.40	53.70	-9	5,628	-0.16%
2023/08/17	7	52.31	5	52.46	52.80	2	5,642	0.04%
2023/08/16	1	52.20	5	52.40	52.50	-4	5,653	-0.07%
2023/08/15	2.6	52.35	6	52.60	52.20	-3.4	5,693	-0.06%
2023/08/14	0.1	51.20	8	51.56	52.00	-7.9	5,640	-0.14%
2023/08/11	2.4	51.07	12.5	51.22	51.50	-10	5,592	-0.18%
2023/08/10	18.1	50.50	11	51.50	51.50	7.1	5,571	0.13%
2023/08/09	10.1	50.70	6	50.85	51.20	4.1	5,527	0.07%
2023/08/08	4.1	50.58	2	50.40	51.00	2.1	5,505	0.04%
2023/08/07	5	50.05	20	50.43	51.00	-15	5,473	-0.27%
2023/08/04	0	50.00	1	50.20	49.95	-1	5,440	-0.02%
2023/08/02	11.4	49.68	0	50.00	49.95	11.4	5,402	0.21%
2023/08/01	23.1	50.13	13	50.11	50.40	10.1	5,379	0.19%
2023/07/31	21.2	50.21	15	50.10	50.40	6.2	5,398	0.11%
2023/07/28	16.3	50.46	2	50.70	50.30	14.3	5,366	0.27%
2023/07/27	13	49.55	10	49.85	49.80	3	5,239	0.06%
2023/07/26	32.6	49.40	6	49.35	49.15	26.6	5,170	0.51%
2023/07/25	55.5	50.24	8	50.21	50.10	47.5	5,066	0.94%
2023/07/24	15.1	56.29	4.1	56.38	56.80	11	4,749	0.23%
2023/07/21	7.5	57.10	1	57.10	57.10	6.5	4,552	0.14%
2023/07/20	0	57.30	2	57.40	57.70	-2	4,403	-0.04%
2023/07/19	10.5	58.07	0.4	57.40	57.80	10.1	4,274	0.24%
2023/07/18	2.1	58.35	4	58.53	59.00	-1.9	4,157	-0.05%
2023/07/17	3	58.43	9	58.44	58.50	-6	4,024	-0.15%
2023/07/14	7	58.11	1	58.30	58.30	6	3,995	0.15%
2023/07/13	1	57.50	15	57.60	57.40	-14	3,958	-0.35%
2023/07/12	7	57.61	18.5	57.79	58.00	-11.5	3,910	-0.29%
2023/07/11	2	57.30	15	57.14	57.30	-13	3,877	-0.34%
2023/07/10	0	0.00	1	56.50	56.30	-1	3,869	-0.03%
2023/07/07	4	56.08	0.6	56.20	56.10	3.4	3,881	0.09%
2023/07/06	1	56.60	7	56.44	56.60	-6	3,879	-0.15%
2023/07/05	1	56.80	16	56.83	56.90	-15	3,862	-0.39%
2023/07/04	2	55.50	5	55.94	56.20	-3	3,809	-0.08%
2023/07/03	2	54.90	3	54.97	55.00	-1	3,697	-0.03%
2023/06/30	1	54.60	0.2	54.60	54.70	0.8	3,691	0.02%
2023/06/29	5.1	54.80	1	54.70	54.80	4.1	3,706	0.11%
2023/06/28	13	54.96	3	54.80	54.90	10	3,781	0.26%
2023/06/26	0	0.00	3	54.83	54.90	-3	3,771	-0.08%
2023/06/21	0	0.00	4	54.50	54.80	-4	3,754	-0.11%
2023/06/20	0	0.00	10	54.30	54.50	-10	3,755	-0.27%
2023/06/19	0.1	54.40	1	54.70	54.20	-0.9	3,707	-0.03%
2023/06/16	0	0.00	2	54.35	54.70	-2	3,660	-0.05%
2023/06/15	2	54.20	0	0.00	54.40	2	3,596	0.06%
2023/06/14	1	54.50	9	54.56	54.40	-8	3,611	-0.22%
2023/06/13	7	54.21	17	54.03	54.40	-10	3,636	-0.27%
2023/06/12	1	53.30	0	0.00	53.90	1	3,612	0.03%
2023/06/09	1	53.50	2	53.50	53.60	-1	3,676	-0.03%
2023/06/08	0	0.00	1.4	53.43	53.60	-1.4	3,753	-0.04%
2023/06/07	1	53.00	2	53.10	53.20	-1	3,759	-0.03%
2023/06/06	0	0.00	0.1	53.40	53.30	-0.1	3,808	0.00%
2023/06/05	0.2	53.40	0	0.00	53.50	0.2	3,814	0.00%
2023/06/02	1.1	53.49	6	53.42	53.40	-4.9	3,842	-0.13%
2023/06/01	1	53.20	0	53.00	53.30	1	3,831	0.03%
2023/05/31	12	52.31	0	0.00	53.20	12	3,822	0.31%
2023/05/30	8	52.58	0	0.00	52.80	8	3,682	0.22%
2023/05/29	0.2	52.70	1	52.60	53.00	-0.8	3,719	-0.02%
2023/05/26	6.1	51.87	1	52.40	52.40	5.1	3,704	0.14%
2023/05/25	0.1	52.00	3	52.03	52.50	-2.9	3,646	-0.08%
2023/05/24	5.1	51.72	1	52.00	51.80	4.1	3,601	0.11%
2023/05/23	0.1	52.20	0	0.00	52.20	0.1	3,534	0.00%
2023/05/22	0.1	52.00	3	51.97	52.70	-2.9	3,481	-0.08%
2023/05/19	0.1	51.41	16	52.00	52.50	-16	3,432	-0.47%
2023/05/18	0	0.00	5	50.96	51.30	-5	3,383	-0.15%
2023/05/16	1.1	50.19	17	50.17	50.30	-15.9	3,305	-0.48%
2023/05/15	1.4	49.73	0	0.00	49.80	1.4	3,314	0.04%
2023/05/12	1	49.70	3	49.75	49.65	-2	3,324	-0.06%
2023/05/11	5	49.94	0	0.00	49.80	5	3,315	0.15%
2023/05/10	0.1	50.20	0	0.00	50.00	0.1	3,308	0.00%
2023/05/09	3.2	50.26	3	50.10	50.00	0.2	3,339	0.01%
2023/05/08	1.2	50.40	0	0.00	50.20	1.2	3,372	0.03%
2023/05/05	2	50.11	6	50.30	50.30	-4	3,369	-0.12%
2023/05/04	0	0.00	2.3	50.30	50.20	-2.3	3,389	-0.07%
2023/05/03	1	50.30	0	0.00	50.30	1	3,371	0.03%
2023/05/02	2.1	50.20	2	50.20	50.30	0.1	3,431	0.00%
2023/04/28	0.1	50.35	0	0.00	50.00	0.1	3,457	0.00%
2023/04/27	0	50.00	0	0.00	50.40	0	3,428	0.00%
2023/04/26	0	0.00	2	49.70	49.75	-2	3,420	-0.06%
2023/04/25	0.1	49.90	21	49.97	49.80	-20.9	3,402	-0.61%
2023/04/21	1.1	50.00	2	49.65	49.65	-0.9	3,412	-0.03%
2023/04/20	1	49.95	0	0.00	49.95	1	3,387	0.03%
2023/04/19	6	50.17	5	50.40	50.00	1	3,407	0.03%
2023/04/18	1	50.50	0	0.00	50.50	1	3,376	0.03%
2023/04/17	0	0.00	0.5	50.36	50.20	-0.5	3,372	-0.01%
2023/04/14	2.1	50.30	0.1	50.21	50.10	2	3,361	0.06%
2023/04/13	17	50.07	1	50.20	50.00	16	3,347	0.48%
2023/04/12	0	50.60	0	0.00	50.40	0	3,344	0.00%
2023/04/11	1.1	50.13	3	50.40	50.70	-1.9	3,361	-0.06%
2023/04/07	0	0.00	2	50.60	50.40	-2	3,316	-0.06%
2023/04/06	0.5	50.20	9	50.12	50.30	-8.5	3,298	-0.26%
2023/03/31	0	0.00	7	50.10	50.20	-7	3,294	-0.21%
2023/03/30	8.2	49.83	1	50.00	50.00	7.1	3,469	0.21%
2023/03/29	23.1	49.72	2	50.05	49.80	21.1	3,642	0.58%
2023/03/28	1	48.41	0	0.00	48.45	1	3,804	0.03%
2023/03/27	0	48.75	0	0.00	48.70	0	4,032	0.00%
2023/03/24	0	48.70	0	0.00	48.70	0	4,293	0.00%
2023/03/23	24	48.60	0	0.00	48.65	24	4,313	0.56%
2023/03/22	5.1	48.65	1	48.90	48.80	4.1	4,337	0.09%
2023/03/21	2.3	48.37	0	0.00	48.25	2.3	4,397	0.05%
2023/03/20	13	48.13	5.8	48.15	48.10	7.2	4,414	0.16%
2023/03/17	8	48.15	0	0.00	48.10	8	4,426	0.18%
2023/03/16	8.1	48.21	0	0.00	47.95	8.1	4,382	0.18%
2023/03/15	2.1	49.00	0	0.00	48.75	2.1	4,336	0.05%
2023/03/14	11.1	48.55	0	0.00	48.30	11.1	4,333	0.26%
2023/03/13	4.1	48.89	0	0.00	49.00	4.1	4,270	0.10%
2023/03/10	7.1	49.35	0	0.00	49.25	7.1	4,211	0.17%
2023/03/09	7	49.89	2	49.90	49.75	5	4,197	0.12%
2023/03/08	0	50.50	3.1	50.30	50.60	-3.1	4,205	-0.07%
2023/03/07	3	50.03	1	50.20	50.60	2	4,211	0.05%
2023/03/03	5	49.71	0.8	49.77	49.70	4.2	4,233	0.10%
2023/03/02	2	48.85	30	48.83	49.60	-28	4,266	-0.66%
2023/03/01	2.6	49.14	0	0.00	48.75	2.6	4,263	0.06%
2023/02/24	0.1	49.40	0	0.00	49.30	0.1	4,207	0.00%
2023/02/23	0	0.00	5	49.25	49.20	-5	4,200	-0.12%
2023/02/22	3	49.27	0	0.00	49.20	3	4,239	0.07%
2023/02/20	0	49.25	0	0.00	49.45	0	4,297	0.00%
2023/02/17	0	0.00	2	49.25	49.30	-2	4,318	-0.05%
2023/02/14	1	49.20	0	0.00	49.05	1	4,352	0.02%
2023/02/13	0	0.00	0	49.05	49.35	0	4,364	0.00%
2023/02/10	0	0.00	3	49.15	49.00	-3	4,361	-0.07%
2023/02/07	3	49.65	4	49.25	49.80	-1	4,378	-0.02%
2023/02/06	0	0.00	18	49.49	49.45	-18	4,363	-0.41%
2023/02/03	2	49.60	5	49.54	49.30	-3	4,317	-0.07%
2023/02/02	10	48.50	1	48.50	49.25	9	4,296	0.21%
2023/02/01	0	48.30	0	0.00	48.45	0	4,253	0.00%
2023/01/31	2	48.03	0	0.00	47.70	2	4,267	0.05%
2023/01/30	1.1	47.91	1.1	48.02	48.25	0	4,215	0.00%
2023/01/17	1	47.20	0	0.00	47.50	1	4,231	0.02%
2023/01/16	2	47.25	1.1	47.26	47.20	0.9	4,251	0.02%
2023/01/13	1	47.20	0.1	47.75	47.25	0.9	4,274	0.02%
2023/01/12	2	47.20	0	0.00	47.10	2	4,365	0.05%
2023/01/11	2	47.50	0	0.00	47.40	2	4,418	0.05%
2023/01/09	4	47.96	0.4	47.90	48.20	3.6	4,558	0.08%
2023/01/03	0	48.10	0	0.00	47.85	0	4,761	0.00%
2022/12/29	0	0.00	0	48.10	48.25	0	4,750	0.00%
2022/12/21	5	47.04	0	0.00	47.30	5	4,913	0.10%
2022/12/20	7	47.65	6	47.25	47.30	1	4,741	0.02%
2022/12/19	0	0.00	5	48.49	48.75	-5	4,618	-0.11%
2022/12/16	3	46.92	12	47.07	48.45	-9	4,426	-0.20%
2022/12/15	0	0.00	0.2	47.65	47.65	-0.2	4,309	0.00%
2022/12/14	5	47.28	1	47.45	47.65	4	4,399	0.09%
2022/12/13	5.2	47.65	0	47.85	47.35	5.2	4,448	0.12%
2022/12/12	4	48.33	4	48.50	48.75	0	4,469	0.00%
2022/12/09	0	0.00	7	48.14	48.50	-7	4,607	-0.15%
2022/12/08	0	0.00	6.1	47.90	47.75	-6.1	4,615	-0.13%
2022/12/07	10	47.37	0	0.00	47.15	10	4,619	0.22%
2022/12/06	12	47.65	1	47.55	47.55	11	4,609	0.24%
2022/12/05	1	48.25	1	48.50	48.50	0	4,605	0.00%
2022/12/02	10	48.30	0	0.00	48.50	10	4,650	0.22%
2022/12/01	0.1	48.43	12	48.38	48.40	-11.9	4,668	-0.26%
2022/11/30	5	47.25	2	47.53	48.50	3	4,656	0.06%
2022/11/29	3	47.10	3	47.15	47.25	0	4,600	0.00%
2022/11/28	0	0.00	1	47.20	46.95	-1	4,609	-0.02%
2022/11/25	1	47.10	2	47.23	46.90	-1	4,630	-0.02%
2022/11/24	1	47.15	1.1	47.29	47.20	-0.1	4,620	0.00%
2022/11/22	2	46.15	0	0.00	46.30	2	4,612	0.04%
2022/11/21	2	45.95	0	0.00	46.10	2	4,596	0.04%
2022/11/18	1.1	45.75	5	45.60	45.85	-3.9	4,596	-0.08%
2022/11/17	1	46.10	0	0.00	46.35	1	4,585	0.02%
2022/11/16	0	0.00	3	46.82	47.05	-3	4,563	-0.07%
2022/11/15	1	46.95	0.2	46.75	47.00	0.8	4,557	0.02%
2022/11/14	1.1	46.97	3.1	47.00	47.55	-2	4,551	-0.04%
2022/11/11	0.1	46.70	3	46.55	46.65	-2.9	4,535	-0.06%
2022/11/10	4	45.95	0	0.00	46.30	4	4,561	0.09%
2022/11/09	1	46.25	11	46.20	46.30	-10	4,594	-0.22%
2022/11/08	3	45.40	0	0.00	45.75	3	4,597	0.07%
2022/11/07	2	45.25	0	0.00	45.30	2	4,576	0.04%
2022/11/04	0	0.00	3	45.00	45.40	-3	4,564	-0.07%
2022/11/03	0.1	44.23	1	44.40	44.40	-1	4,553	-0.02%
2022/11/02	0	0.00	4	44.38	44.60	-4	4,539	-0.09%
2022/11/01	0	0.00	3	44.00	44.25	-3	4,539	-0.07%
2022/10/31	1	44.25	0	0.00	43.95	1	4,546	0.02%
2022/10/28	6	44.03	0	0.00	44.25	6	4,558	0.13%
2022/10/27	7	44.24	0	0.00	44.15	7	4,587	0.15%
2022/10/26	1.1	44.17	58	44.29	44.40	-56.9	4,618	-1.23%
2022/10/25	7	44.01	0	0.00	44.25	7	4,645	0.15%
2022/10/24	9	44.99	0	0.00	45.05	9	4,619	0.19%
2022/10/21	4	45.54	0	0.00	45.20	4	4,610	0.09%
2022/10/20	1.1	45.14	0	0.00	46.60	1.1	4,608	0.02%
2022/10/19	1	45.80	0.1	46.45	45.70	0.9	4,533	0.02%
2022/10/18	1.1	45.15	0	0.00	45.60	1.1	4,484	0.02%
2022/10/17	0.1	45.35	0	0.00	45.70	0.1	4,480	0.00%
2022/10/14	0	46.48	0	0.00	46.10	0	4,470	0.00%
2022/10/12	0	0.00	0.5	47.10	46.90	-0.5	4,644	-0.01%
2022/10/07	0	47.43	0	0.00	47.20	0	4,773	0.00%
2022/10/06	0	0.00	1	48.00	47.70	-1	4,864	-0.02%
2022/10/05	2	47.40	1.3	47.56	47.30	0.7	4,916	0.01%
2022/10/04	1	46.80	6.2	46.91	47.00	-5.2	4,936	-0.11%
2022/10/03	5.2	45.50	0	0.00	45.85	5.2	4,897	0.11%
2022/09/30	7	45.71	1	46.60	46.45	6	4,875	0.12%
2022/09/29	7	46.35	0	0.00	47.10	7	4,833	0.14%
2022/09/28	4.7	46.21	0	0.00	46.10	4.7	4,769	0.10%
2022/09/27	1	46.85	0	0.00	47.10	1	4,713	0.02%
2022/09/26	1	46.90	0	0.00	46.85	1	4,697	0.02%
2022/09/23	2.1	47.72	1	47.60	47.40	1.1	4,628	0.02%
2022/09/22	4.2	48.33	0	0.00	48.20	4.2	4,619	0.09%
2022/09/21	1.2	49.09	0	0.00	49.05	1.2	4,510	0.03%
2022/09/20	1	49.40	1	49.40	49.90	0	4,422	0.00%
2022/09/19	3.1	49.49	0	0.00	50.00	3.1	4,355	0.07%
2022/09/16	5	50.28	0	0.00	50.10	5	4,290	0.12%
2022/09/15	0	0.00	2	51.60	51.60	-2	4,213	-0.05%
2022/09/14	1	51.60	1	51.80	51.50	0	4,260	0.00%
2022/09/13	0	0.00	1	52.20	52.00	-1	4,338	-0.02%
2022/09/08	0	0.00	3	51.83	52.30	-3	4,634	-0.06%
2022/09/07	1	50.40	3	50.33	50.40	-2	4,642	-0.04%
2022/09/06	0	50.60	1	50.70	50.90	-1	4,661	-0.02%
2022/09/01	0.6	50.91	6	50.60	50.70	-5.4	4,844	-0.11%
2022/08/31	4.4	51.31	2	51.20	51.40	2.4	4,920	0.05%
2022/08/30	2	50.70	0	0.00	50.70	2	4,986	0.04%
2022/08/29	0	0.00	4	50.75	50.50	-4	5,086	-0.08%
2022/08/26	2.1	50.72	0	0.00	51.00	2.1	5,207	0.04%
2022/08/25	2.2	50.13	0	0.00	50.40	2.2	5,298	0.04%
2022/08/24	2.3	49.87	0	0.00	50.00	2.3	5,467	0.04%
2022/08/23	1	50.50	3	50.40	50.10	-2	5,745	-0.03%
2022/08/22	0.5	50.40	0	0.00	50.40	0.5	5,942	0.01%
2022/08/19	3	49.77	0	50.00	49.90	3	6,057	0.05%
2022/08/18	4	50.18	2.3	49.81	49.90	1.8	6,153	0.03%
2022/08/17	3	50.93	14	51.02	51.00	-11	6,319	-0.17%
2022/08/16	5.1	51.80	1	51.30	51.70	4.1	6,438	0.06%
2022/08/15	1	51.40	1	51.60	51.30	0	6,469	0.00%
2022/08/12	0	0.00	1	51.50	51.40	-1	6,570	-0.02%
2022/08/11	6	51.28	2	51.20	51.40	4	6,615	0.06%
2022/08/10	4	51.05	0	0.00	51.10	4	6,653	0.06%
2022/08/09	1	51.10	1	51.00	51.10	0	6,661	0.00%
2022/08/08	0	0.00	1	51.00	51.30	-1	6,689	-0.01%
2022/08/05	0	0.00	6	50.53	50.70	-6	6,713	-0.09%
2022/08/04	0	0.00	1	49.90	49.95	-1	6,747	-0.01%
2022/08/03	0	0.00	0.1	50.30	50.10	-0.1	6,774	0.00%
2022/08/02	2.2	50.01	1.1	49.58	50.20	1.1	6,790	0.02%
2022/08/01	2	50.60	2	50.25	50.50	0	6,749	0.00%
2022/07/29	3	50.13	0	0.00	50.20	3	6,743	0.04%
2022/07/28	6	49.56	0	0.00	49.60	6	6,705	0.09%
2022/07/27	2	49.35	2	49.43	49.45	0	6,679	0.00%
2022/07/26	2	49.13	3.1	49.04	49.20	-1.1	6,664	-0.02%
2022/07/22	1	49.60	0	0.00	49.55	1	6,653	0.02%
2022/07/21	2	49.60	0	0.00	49.70	2	6,600	0.03%
2022/07/20	3	49.18	1	49.25	49.10	2	6,538	0.03%
2022/07/19	9.1	48.47	1.1	48.72	48.60	8	6,472	0.12%
2022/07/18	7.2	51.57	3	51.97	52.80	4.2	6,297	0.07%
2022/07/15	1.3	51.20	0	0.00	51.80	1.3	6,149	0.02%
2022/07/14	1	52.20	0	0.00	52.10	1	6,075	0.02%
2022/07/13	1	52.50	0	52.40	52.20	1	5,983	0.02%
2022/07/11	0.1	52.85	1	52.30	52.60	-0.9	5,893	-0.02%
2022/07/08	0	0.00	10	53.05	53.00	-10	5,908	-0.17%
2022/07/07	0.3	51.70	0	0.00	52.30	0.3	5,894	0.01%
2022/07/06	1	52.00	4	52.18	51.80	-3	5,882	-0.05%
2022/07/05	1.1	52.98	2	52.50	53.00	-0.9	5,896	-0.02%
2022/07/04	1.1	53.51	0	0.00	53.50	1.1	5,896	0.02%
2022/07/01	0.2	54.15	15.3	53.64	53.90	-15.1	5,936	-0.26%
2022/06/30	0	0.00	1	55.40	55.10	-1	5,925	-0.02%
2022/06/29	1	55.80	1	56.00	56.00	0	5,909	0.00%
2022/06/27	1	56.00	0	0.00	55.80	1	5,916	0.02%
2022/06/24	0	0.00	0	55.30	55.30	0	5,928	0.00%
2022/06/23	0.1	54.60	0	0.00	54.90	0.1	5,937	0.00%
2022/06/22	1.1	54.52	1	55.30	54.80	0.1	5,889	0.00%
2022/06/21	0	0.00	3	55.47	55.40	-3	5,848	-0.05%
2022/06/20	0.3	55.27	2	55.40	54.40	-1.7	5,920	-0.03%
2022/06/17	20.4	55.50	1.2	56.28	56.30	19.2	5,758	0.33%
2022/06/16	0	0.00	2	57.10	56.80	-2	5,607	-0.04%
2022/06/15	0.4	56.95	0	0.00	56.50	0.4	5,680	0.01%
2022/06/14	0	0.00	1	57.00	56.80	-1	5,642	-0.02%
2022/06/13	7	56.30	16	57.09	56.80	-9	5,604	-0.16%
2022/06/10	2	57.10	25.3	57.46	57.10	-23.3	5,572	-0.42%
2022/06/09	14	56.64	17	57.30	57.10	-3	5,509	-0.05%
2022/06/08	2	57.30	4.3	57.49	57.20	-2.3	5,379	-0.04%
2022/06/07	4	57.20	12	57.45	56.90	-8	5,333	-0.15%
2022/06/06	11	55.93	16.1	56.69	57.00	-5.1	5,224	-0.10%
2022/06/02	5	55.54	18	56.33	56.10	-13	5,140	-0.25%
2022/06/01	4	55.27	26	55.61	55.40	-22	5,120	-0.43%
2022/05/31	14.3	53.75	4	54.65	52.80	10.3	4,955	0.21%
2022/05/30	33.3	54.79	0	0.00	54.40	33.3	4,711	0.71%
2022/05/27	0	0.00	1	56.20	56.20	-1	4,554	-0.02%
2022/05/26	20	56.32	22	55.97	55.90	-2	4,473	-0.04%
2022/05/25	1	56.10	2.5	56.60	56.10	-1.5	4,402	-0.03%
2022/05/24	0	0.00	4	56.78	56.20	-4	4,249	-0.09%
2022/05/23	5	55.64	4.3	56.18	55.80	0.7	4,110	0.02%
2022/05/20	2	55.60	19	55.93	56.00	-17	4,080	-0.42%
2022/05/18	0	0.00	2	54.55	54.60	-2	3,952	-0.05%
2022/05/17	1	54.00	1	54.30	54.30	0	3,945	0.00%
2022/05/16	0	0.00	4	54.33	54.10	-4	3,938	-0.10%
2022/05/13	0	0.00	2	53.60	53.50	-2	3,964	-0.05%
2022/05/12	10.2	53.20	1	53.30	53.40	9.2	3,988	0.23%
2022/05/11	0.6	52.95	0	0.00	52.80	0.6	4,020	0.02%
2022/05/10	2.3	52.37	0	0.00	53.00	2.3	3,994	0.06%
2022/05/09	4	53.20	7	53.20	53.00	-3	3,972	-0.08%
2022/05/05	1	54.20	0	0.00	54.40	1	4,056	0.02%
2022/05/03	0.2	53.70	0	0.00	53.90	0.2	4,114	0.00%
2022/04/29	1	54.00	0	0.00	54.30	1	4,149	0.02%
2022/04/28	2.2	53.05	1	54.00	54.20	1.2	4,209	0.03%
2022/04/27	1.2	53.22	35	53.46	53.30	-33.8	4,221	-0.80%
2022/04/26	2	54.35	30	54.32	54.70	-28	4,232	-0.66%
2022/04/25	0.2	54.80	0	0.00	54.70	0.2	4,310	0.00%
2022/04/22	1	55.50	10	55.70	56.10	-9	4,303	-0.21%
2022/04/21	0	55.90	0	0.00	56.10	0	4,363	0.00%
2022/04/19	0	0.00	2	56.20	56.20	-2	4,536	-0.04%
2022/04/18	1	55.80	1	56.30	56.00	0	4,653	0.00%
2022/04/15	0.1	56.37	0	0.00	56.20	0.1	4,652	0.00%
2022/04/14	0	0.00	2	56.45	56.40	-2	4,672	-0.04%
2022/04/13	1	55.80	1.2	55.80	56.50	-0.2	4,681	-0.01%
2022/04/12	0	0.00	4	55.80	55.50	-4	4,727	-0.08%
2022/04/11	1.3	55.77	1	56.00	56.00	0.3	4,751	0.01%
2022/04/07	1	55.50	1	55.60	55.50	0	4,784	0.00%
2022/04/06	0	0.00	2	55.95	56.50	-2	4,751	-0.04%
2022/04/01	0	0.00	1	56.20	56.20	-1	4,743	-0.02%
2022/03/31	0.3	56.40	1	56.30	56.00	-0.8	4,760	-0.02%
2022/03/30	0	0.00	2	56.40	56.40	-2	4,771	-0.04%
2022/03/29	1	55.70	0	0.00	56.40	1	4,789	0.02%
2022/03/23	22	56.33	5	56.26	56.30	17	4,912	0.35%
2022/03/22	1	58.10	0	0.00	58.20	1	4,765	0.02%
2022/03/21	0	58.05	3	58.00	58.20	-3	4,776	-0.06%
2022/03/18	0	57.30	6	58.33	58.50	-6	4,765	-0.13%
2022/03/17	0	0.00	1	57.40	57.30	-1	4,639	-0.02%
2022/03/16	1	56.70	0	0.00	56.90	1	4,641	0.02%
2022/03/15	1	56.00	0	0.00	56.40	1	4,629	0.02%
2022/03/14	9	56.96	1	57.10	57.20	8	4,597	0.17%
2022/03/10	0	0.00	3	57.07	57.20	-3	4,614	-0.07%
2022/03/09	1	56.20	1	56.10	56.10	0	4,570	0.00%
2022/03/08	2.1	55.74	1	55.50	55.60	1.1	4,550	0.02%
2022/03/07	1.1	55.90	24	55.96	56.10	-22.9	4,497	-0.51%
2022/03/04	1	56.80	0	0.00	56.80	1	4,639	0.02%
2022/03/03	3	56.90	2.1	56.80	56.90	0.9	4,648	0.02%
2022/03/02	1	56.80	0	0.00	56.90	1	4,619	0.02%
2022/03/01	1.3	56.08	0.3	56.70	56.70	1	4,574	0.02%
2022/02/25	0	0.00	16.1	55.40	55.70	-16.1	4,518	-0.36%
2022/02/24	2.5	55.57	11	55.29	55.70	-8.5	4,479	-0.19%
2022/02/23	3	55.97	10	55.80	56.20	-7	4,419	-0.16%
2022/02/22	0	55.60	0	0.00	56.00	0	4,427	0.00%
2022/02/21	1	55.90	0.5	55.90	55.90	0.5	4,442	0.01%
2022/02/18	0.1	55.70	0	0.00	55.90	0.1	4,563	0.00%
2022/02/17	0	0.00	2	56.20	55.90	-2	4,577	-0.04%
2022/02/16	7	55.97	8	55.80	56.00	-1	4,555	-0.02%
2022/02/15	1	56.20	0	0.00	55.50	1	4,535	0.02%
2022/02/11	3.3	55.85	8	55.96	56.10	-4.7	4,438	-0.11%
2022/02/10	0.2	55.30	0	0.00	55.60	0.2	4,358	0.00%
2022/02/09	31	55.10	2	55.10	55.20	29	4,343	0.67%
2022/02/08	7	54.94	1	55.20	55.20	6	4,308	0.14%
2022/02/07	19	54.29	8	55.03	55.10	11	4,275	0.26%
2022/01/26	0	0.00	1	54.40	54.40	-1	4,189	-0.02%
2022/01/25	1	53.90	4	54.13	54.50	-3	4,188	-0.07%
2022/01/24	2.4	54.17	7	53.87	54.40	-4.7	4,159	-0.11%
2022/01/21	2.2	54.15	7	54.36	54.30	-4.8	4,133	-0.12%
2022/01/20	7	54.69	0	0.00	54.70	7	4,094	0.17%
2022/01/19	3	54.47	0	0.00	54.40	3	4,051	0.07%
2022/01/18	1.3	54.78	10	54.13	54.50	-8.7	4,028	-0.22%
2022/01/17	15	53.30	2	53.50	53.50	13	3,949	0.33%
2022/01/14	0	0.00	2	53.30	53.40	-2	4,013	-0.05%
2022/01/12	5	53.18	1	53.60	53.60	4	3,977	0.10%
2022/01/11	3.5	53.01	12	53.01	53.20	-8.5	3,898	-0.22%
2022/01/07	3	51.77	0	0.00	51.70	3	3,814	0.08%
2022/01/06	1	51.70	0	0.00	52.00	1	3,788	0.03%
2022/01/05	0	51.80	5	51.60	51.80	-5	3,781	-0.13%
2022/01/04	1	51.90	9.9	52.26	51.90	-8.9	3,756	-0.24%
2022/01/03	6.1	52.17	12	52.14	52.30	-6	3,738	-0.16%
2021/12/30	1	53.20	10.1	52.80	52.60	-9.1	3,721	-0.24%
2021/12/29	10.2	52.36	7.1	52.46	52.50	3.1	3,711	0.08%
2021/12/28	3	52.13	6	52.18	52.20	-3	3,706	-0.08%
2021/12/27	1	51.60	7.3	51.71	51.90	-6.3	3,716	-0.17%
2021/12/24	6	51.27	1	51.10	51.20	5	3,706	0.13%
2021/12/23	25	50.83	10	50.90	50.90	15	3,712	0.40%
2021/12/22	0	0.00	2	51.10	50.70	-2	3,689	-0.05%
2021/12/21	1	50.60	1	50.60	50.80	0	3,642	0.00%
2021/12/20	5	50.90	1	50.80	50.60	4	3,608	0.11%
2021/12/17	1	50.80	3	50.60	50.80	-2	3,575	-0.06%
2021/12/16	0.3	50.80	0	0.00	50.60	0.3	3,487	0.01%
2021/12/15	2	50.30	0	0.00	50.50	2	3,506	0.06%
2021/12/14	11	50.61	0	0.00	50.50	11	3,531	0.31%
2021/12/13	1.1	50.71	1	50.90	50.60	0.1	3,523	0.00%
2021/12/09	5	50.20	0	0.00	50.20	5	3,500	0.14%
2021/12/08	1	50.30	0	0.00	50.20	1	3,497	0.03%
2021/12/06	0	0.00	0.1	50.70	50.80	-0.1	3,479	0.00%
2021/11/30	3	50.10	0	0.00	50.30	3	3,492	0.09%
2021/11/29	2.1	49.80	6.5	49.78	49.95	-4.4	3,298	-0.13%
2021/11/26	2	50.05	0	0.00	50.00	2	3,292	0.06%
2021/11/25	0	0.00	1	50.30	50.60	-1	3,295	-0.03%
2021/11/24	5	50.60	0	0.00	50.50	5	3,289	0.15%
2021/11/22	5	50.62	7.8	50.59	51.00	-2.8	3,299	-0.09%
2021/11/19	4	50.40	10	50.60	50.50	-6	3,306	-0.18%
2021/11/18	2.1	50.06	1.1	50.22	50.10	1	3,273	0.03%
2021/11/17	31	50.50	2	50.50	50.50	29	3,221	0.90%
2021/11/16	0	51.60	0	0.00	51.80	0	3,126	0.00%
2021/11/15	10.5	52.00	0	0.00	52.00	10.5	3,180	0.33%
2021/11/12	0	0.00	0.4	51.92	52.10	-0.4	3,240	-0.01%
2021/11/11	1	52.00	17	52.52	52.10	-16	3,309	-0.48%
2021/11/09	0	0.00	0.1	52.25	52.30	-0.1	3,467	0.00%
2021/11/08	1	52.10	1	51.90	52.10	0	3,634	0.00%
2021/11/05	2	52.00	2	51.95	52.10	0	4,046	0.00%
2021/11/04	0.3	52.27	0	0.00	51.80	0.3	4,187	0.01%
2021/11/03	0	0.00	8.1	52.26	52.60	-8.1	4,288	-0.19%
2021/11/02	1.2	52.25	1	52.10	52.00	0.2	4,352	0.00%
2021/11/01	0	0.00	4	52.50	52.60	-4	4,399	-0.09%
2021/10/29	2	52.10	0	0.00	51.90	2	4,453	0.04%
2021/10/28	0	0.00	0.3	51.90	52.00	-0.3	4,509	-0.01%
2021/10/27	2	51.90	0.1	51.80	51.90	1.9	4,517	0.04%
2021/10/26	1	52.10	14	51.93	51.80	-13	4,543	-0.29%
2021/10/25	2	51.85	1	51.50	51.40	1	4,542	0.02%
2021/10/22	0.3	51.47	4.2	51.26	51.80	-3.9	4,561	-0.08%
2021/10/21	0	0.00	2	50.50	50.40	-2	4,493	-0.04%
2021/10/20	0	0.00	1	50.60	50.50	-1	4,446	-0.02%
2021/10/19	2.1	50.58	1	50.20	50.60	1.1	4,489	0.02%
2021/10/18	2	49.65	4	49.68	49.60	-2	4,473	-0.04%
2021/10/15	3	49.35	1	49.35	49.50	2	4,479	0.04%
2021/10/14	2	49.20	1	49.30	49.30	1	4,493	0.02%
2021/10/12	0	0.00	8	49.11	49.35	-8	4,622	-0.17%
2021/10/08	5	49.00	10	48.99	49.00	-5	4,683	-0.11%
2021/10/07	1	47.35	12	48.53	48.50	-11	4,726	-0.23%
2021/10/04	11	47.57	0.1	47.55	47.55	10.9	4,957	0.22%
2021/10/01	2	47.95	15	48.05	48.05	-13	5,005	-0.26%
2021/09/30	2	48.33	6	48.20	48.50	-4	5,197	-0.08%
2021/09/29	0	0.00	1	48.25	48.20	-1	5,937	-0.02%
2021/09/28	0	0.00	4	48.55	48.90	-4	6,454	-0.06%
2021/09/27	1	48.55	1	48.85	48.70	0	6,662	0.00%
2021/09/24	1	48.70	0	0.00	48.50	1	6,691	0.01%
2021/09/22	21	48.22	7	48.43	48.15	14	6,709	0.21%
2021/09/17	0	0.00	2	48.70	48.90	-2	6,676	-0.03%
2021/09/15	7	48.31	7	48.43	48.25	0	6,700	0.00%
2021/09/14	1	48.55	1	48.85	48.30	0	6,743	0.00%
2021/09/13	6	48.47	1.1	48.80	48.80	4.9	6,789	0.07%
2021/09/10	5	48.22	7	48.35	48.40	-2	6,835	-0.03%
2021/09/09	1	47.20	4	47.60	47.80	-3	6,945	-0.04%
2021/09/08	4	47.31	0	0.00	47.50	4	6,945	0.06%
2021/09/07	2	47.92	0	0.00	47.80	2	6,939	0.03%
2021/09/06	3	48.10	3	48.05	47.80	0	6,956	0.00%
2021/09/03	0	0.00	9	48.10	48.15	-9	6,950	-0.13%
2021/09/02	5	47.92	0	0.00	47.70	5	6,969	0.07%
2021/09/01	4	47.99	0	0.00	48.10	4	6,957	0.06%
2021/08/31	0.1	48.30	0	0.00	48.40	0.1	6,952	0.00%
2021/08/30	0	0.00	3	48.10	48.30	-3	6,936	-0.04%
2021/08/27	1	47.60	0	0.00	47.65	1	6,936	0.01%
2021/08/26	1	47.50	7	47.53	47.50	-6	6,929	-0.09%
2021/08/25	6	47.74	0	0.00	47.85	6	6,941	0.09%
2021/08/24	2.9	47.62	1	47.50	47.65	1.9	6,947	0.03%
2021/08/23	0	0.00	12	47.34	47.20	-12	6,967	-0.17%
2021/08/20	3	46.68	1	46.70	46.55	2	6,993	0.03%
2021/08/19	3	47.00	1	47.10	47.10	2	7,091	0.03%
2021/08/18	1	47.15	1	47.55	47.60	0	7,026	0.00%
2021/08/17	2	47.63	0	0.00	47.60	2	6,988	0.03%
2021/08/16	14	47.07	5	47.25	47.40	9	6,916	0.13%
2021/08/13	18.1	47.72	31	47.78	47.90	-12.9	6,827	-0.19%
2021/08/12	74.3	48.44	12.5	48.11	48.35	61.8	6,804	0.91%
2021/08/11	81.2	49.29	0	0.00	48.85	81.2	6,673	1.22%
2021/08/10	9	55.08	2	54.95	55.10	7	6,273	0.11%
2021/08/09	16.1	55.46	6	55.55	55.40	10.1	6,181	0.16%
2021/08/06	1.2	55.82	4	55.73	55.60	-2.8	6,101	-0.05%
2021/08/05	9	56.02	14	55.95	56.20	-5	6,078	-0.08%
2021/08/04	16	55.31	1	55.30	55.50	15	6,119	0.25%
2021/08/03	3	54.73	1	55.00	55.10	2	6,142	0.03%
2021/07/30	12	54.72	2	54.65	54.60	10	6,060	0.16%
2021/07/29	1	54.60	1	54.70	54.60	0	6,068	0.00%
2021/07/27	1	54.60	0	0.00	54.80	1	6,126	0.02%
2021/07/26	1	54.90	0	0.00	54.80	1	6,156	0.02%
2021/07/23	0	0.00	16	54.90	55.00	-16	6,184	-0.26%
2021/07/22	11	54.22	21	54.70	54.60	-10	6,164	-0.16%
2021/07/21	0	0.00	2.1	54.50	54.60	-2.1	6,136	-0.03%
2021/07/20	1	54.60	8	54.66	54.80	-7	6,137	-0.11%
2021/07/19	5	55.26	6	54.93	55.20	-1	6,115	-0.02%
2021/07/16	3	54.17	5	54.40	54.40	-2	6,090	-0.03%
2021/07/15	9	54.12	4.1	54.01	54.10	4.9	6,054	0.08%
2021/07/14	34	53.75	26	53.70	54.10	8	5,979	0.13%
2021/07/13	7	54.19	67	54.63	54.20	-60	5,909	-1.02%
2021/07/12	20	55.33	3.2	55.45	55.00	16.8	5,810	0.29%
2021/07/09	21	55.64	18.5	55.56	55.40	2.5	5,715	0.04%
2021/07/08	5	56.28	4.2	56.37	56.40	0.9	5,625	0.02%
2021/07/07	38.1	56.49	20.3	55.88	55.80	17.8	5,586	0.32%
2021/07/06	143.8	58.72	129.5	57.51	57.00	14.3	5,419	0.26%	大買/大賣/
2021/07/05	28	57.68	10	57.70	57.70	18	4,804	0.37%
2021/07/02	25.2	52.71	35.6	52.91	52.50	-10.4	4,266	-0.24%
2021/07/01	2	51.35	31	50.92	51.10	-29	4,058	-0.71%
2021/06/30	2	51.30	6	50.92	51.10	-4	4,050	-0.10%
2021/06/29	6	50.58	0	0.00	50.70	6	4,031	0.15%
2021/06/28	30	50.50	0	0.00	50.40	30	4,085	0.73%
2021/06/25	1	50.31	1	50.30	50.20	0	4,092	0.00%
2021/06/24	77	50.74	0	0.00	50.40	77	4,122	1.87%
2021/06/23	0.2	50.40	1.2	50.48	50.40	-1	4,105	-0.03%
2021/06/22	3	50.53	2	50.65	50.50	1	4,089	0.02%
2021/06/21	15	49.80	2	50.08	50.20	13	4,041	0.32%
2021/06/18	2.3	50.22	1	51.30	50.00	1.3	3,990	0.03%
2021/06/16	0	0.00	1	51.00	50.90	-1	3,960	-0.03%
2021/06/15	8.2	50.83	0	0.00	50.70	8.2	3,979	0.21%
2021/06/11	4	50.65	0	0.00	50.80	4	4,037	0.10%
2021/06/10	5	50.48	3.1	50.47	50.40	1.9	4,074	0.05%
2021/06/09	1	50.50	0	0.00	50.40	1	4,105	0.02%
2021/06/08	2	50.60	0	0.00	50.80	2	4,104	0.05%
2021/06/04	0	0.00	3	50.90	51.30	-3	4,082	-0.07%
2021/06/03	2.1	51.19	0	0.00	51.30	2.1	4,097	0.05%
2021/06/02	6	51.53	0	0.00	51.80	6	4,113	0.15%
2021/06/01	20	51.90	24	51.92	51.90	-4	4,110	-0.10%
2021/05/31	30	51.40	36	51.90	51.90	-6	4,146	-0.14%
2021/05/28	54.2	51.35	51	51.60	51.60	3.1	4,161	0.08%
2021/05/27	4	50.40	2	50.90	51.90	2	4,198	0.05%
2021/05/26	2	50.40	3	50.53	50.70	-1	4,136	-0.03%
2021/05/25	1	49.35	18	49.84	50.00	-17	4,141	-0.41%
2021/05/24	1	49.00	0	0.00	49.30	1	4,155	0.02%
2021/05/21	1	49.75	2	49.48	49.45	-1	4,222	-0.02%
2021/05/20	6	49.54	0	0.00	49.40	6	4,210	0.14%
2021/05/19	0	0.00	13	50.25	50.00	-13	4,196	-0.31%
2021/05/18	3	48.82	1	49.10	49.20	2	4,190	0.05%
2021/05/17	1.4	47.17	1.2	47.68	47.45	0.2	4,212	0.00%
2021/05/13	1.1	47.38	5	46.10	47.35	-3.9	4,140	-0.09%
2021/05/12	9.2	48.14	5	47.78	47.50	4.2	4,096	0.10%
2021/05/11	9.2	50.01	0	0.00	49.20	9.2	4,026	0.23%
2021/05/10	0.5	50.88	10	51.10	51.20	-9.5	3,950	-0.24%
2021/05/07	11	50.45	1	50.40	50.90	10	4,013	0.25%
2021/05/06	0	0.00	7	50.49	50.00	-7	4,029	-0.17%
2021/05/05	0	0.00	7.2	49.82	50.00	-7.2	4,033	-0.18%
2021/05/04	1	49.30	5	50.05	49.65	-4	4,141	-0.10%
2021/05/03	1.5	50.56	1.2	50.73	50.30	0.4	4,201	0.01%
2021/04/29	5.1	51.91	7	51.81	51.50	-1.9	4,184	-0.05%
2021/04/28	20.7	51.43	7.5	51.44	51.60	13.3	4,174	0.32%
2021/04/27	2	50.00	1	50.20	50.20	1	4,191	0.02%
2021/04/26	2.1	50.09	12	50.02	49.95	-9.9	4,197	-0.24%
2021/04/23	2	49.28	3	49.28	49.50	-1	4,191	-0.02%
2021/04/22	2.1	49.34	13	49.73	49.50	-10.9	4,235	-0.26%
2021/04/21	10	48.86	6	48.98	49.00	4	4,213	0.09%
2021/04/20	0	48.25	3.4	48.28	48.55	-3.3	4,224	-0.08%
2021/04/19	3	48.03	2.3	48.18	48.25	0.8	4,271	0.02%
2021/04/16	5	47.50	1	47.50	47.80	4	4,303	0.09%
2021/04/15	2.1	47.33	0	0.00	47.55	2.1	4,347	0.05%
2021/04/14	0	0.00	4	47.11	47.35	-4	4,401	-0.09%
2021/04/13	5.2	47.45	0	0.00	47.35	5.2	4,410	0.12%
2021/04/12	4.2	47.03	5.2	46.85	47.05	-1	4,394	-0.02%
2021/04/09	18.5	47.39	9.4	47.07	46.95	9.1	4,361	0.21%
2021/04/08	0	0.00	3	49.38	49.50	-3	4,206	-0.07%
2021/04/07	4	49.45	11	49.32	49.60	-7	4,227	-0.17%
2021/04/06	0.1	49.35	5	49.55	49.55	-4.9	4,215	-0.12%
2021/04/01	1.3	48.68	1	49.00	48.80	0.3	4,201	0.01%
2021/03/31	13.1	49.03	0	0.00	48.80	13.1	4,187	0.31%
2021/03/29	1.2	48.23	6.8	48.33	48.25	-5.7	4,161	-0.14%
2021/03/26	10	48.09	60	48.03	47.95	-50	4,136	-1.21%
2021/03/25	1.1	47.71	0	0.00	48.15	1.1	4,134	0.03%
2021/03/24	0	0.00	2.9	47.75	47.80	-2.9	4,144	-0.07%
2021/03/23	2	47.65	3	47.63	47.85	-1	4,144	-0.02%
2021/03/22	0	0.00	3	47.58	47.65	-3	4,171	-0.07%
2021/03/19	2.1	47.55	7.2	47.59	47.65	-5	4,178	-0.12%
2021/03/18	17.4	47.86	6.5	47.77	47.95	10.9	4,119	0.26%
2021/03/17	4	47.49	11	47.49	47.25	-7	4,149	-0.17%
2021/03/16	10	46.97	3.2	47.04	47.15	6.8	4,130	0.17%
2021/03/15	6	46.59	8	46.48	46.60	-2	4,179	-0.05%
2021/03/11	2	45.58	0	0.00	45.55	2	4,250	0.05%
2021/03/10	2	45.40	0	0.00	45.35	2	4,328	0.05%
2021/03/09	0	0.00	2	44.98	45.00	-2	4,402	-0.05%
2021/03/05	0	0.00	1	45.05	45.25	-1	4,703	-0.02%
2021/03/04	2.1	45.36	1.6	45.24	45.45	0.5	5,108	0.01%
2021/03/03	6	45.82	2	45.85	46.00	4	5,155	0.08%
2021/03/02	0	0.00	18	45.93	45.90	-18	5,204	-0.35%
2021/02/26	19	45.25	17	45.54	45.35	2	5,188	0.04%
2021/02/25	2	45.40	3.1	45.31	45.50	-1.1	5,131	-0.02%
2021/02/24	11	45.09	1	45.05	45.05	10	5,126	0.20%
2021/02/23	1	45.20	0	0.00	45.05	1	5,111	0.02%
2021/02/22	28	44.45	0	0.00	44.45	28	5,069	0.55%
2021/02/19	2.4	44.26	0	0.00	44.30	2.4	5,072	0.05%
2021/02/18	1	44.45	1	44.60	44.45	0	5,068	0.00%
2021/02/17	1	44.30	1	44.45	44.20	0	5,060	0.00%
2021/02/05	1	43.50	4	43.58	43.50	-3	5,018	-0.06%
2021/02/04	0	0.00	1	43.65	43.70	-1	5,027	-0.02%
2021/02/03	0	0.00	2	43.75	43.95	-2	5,048	-0.04%
2021/02/02	1	43.80	7	43.86	43.70	-6	5,071	-0.12%
2021/02/01	0	0.00	1	42.75	43.10	-1	5,056	-0.02%
2021/01/29	5	43.42	2	43.25	43.00	3	5,036	0.06%
2021/01/28	2	43.78	2	43.95	44.10	0	4,965	0.00%
2021/01/27	2.3	44.68	6	44.48	44.60	-3.7	4,929	-0.07%
2021/01/26	48	45.47	42.1	45.57	44.70	5.9	4,896	0.12%
2021/01/25	3	44.83	27.6	44.52	45.60	-24.6	4,766	-0.52%
2021/01/22	2	43.38	3	43.50	43.45	-1	4,655	-0.02%
2021/01/21	1	43.30	5	43.20	42.90	-4	4,659	-0.09%
2021/01/20	0.2	42.60	2	43.03	42.80	-1.9	4,669	-0.04%
2021/01/19	2	43.70	1	43.70	43.30	1	4,594	0.02%
2021/01/18	1	43.00	5	43.40	43.45	-4	4,567	-0.09%
2021/01/15	0	0.00	6	43.83	43.50	-6	4,542	-0.13%
2021/01/14	1	43.50	11	43.64	43.60	-10	4,584	-0.22%
2021/01/13	5	43.54	1	43.60	43.60	4	4,567	0.09%
2021/01/12	6	44.09	8	43.91	43.65	-2	4,539	-0.04%
2021/01/11	2	43.68	9	43.72	43.85	-7	4,468	-0.16%
2021/01/08	8	43.39	1	43.35	43.60	7	4,424	0.16%
2021/01/07	7	43.30	7	43.15	43.30	0	4,364	0.00%
2021/01/06	0	0.00	13	42.88	42.75	-13	4,307	-0.30%
2021/01/04	2	42.95	12.1	42.80	42.80	-10.1	4,250	-0.24%
2020/12/31	5	42.80	9	42.67	42.90	-4	4,239	-0.09%
2020/12/30	13	42.68	14	42.75	42.85	-1	4,225	-0.02%
2020/12/29	4	42.83	2	42.90	42.85	2	4,201	0.05%
2020/12/28	6	42.78	4	42.75	42.75	2	4,203	0.05%
2020/12/25	5	42.49	3	42.50	42.55	2	4,195	0.05%
2020/12/24	0	0.00	3	42.28	42.30	-3	4,177	-0.07%
2020/12/23	2	41.83	3	42.25	42.25	-1	4,186	-0.02%
2020/12/22	1	42.00	8	42.27	42.00	-7	4,268	-0.16%
2020/12/21	1	42.15	0.5	42.25	42.45	0.5	4,374	0.01%
2020/12/18	0	0.00	2.1	42.20	42.15	-2.1	4,440	-0.05%
2020/12/17	5	42.52	2	42.40	42.30	3	4,440	0.07%
2020/12/16	0	0.00	27.1	42.60	42.80	-27.1	4,477	-0.60%
2020/12/15	0	0.00	17	42.11	42.05	-17	4,452	-0.38%
2020/12/14	2	42.48	2	42.50	42.45	0	4,436	0.00%
2020/12/11	6	42.40	3	42.13	42.40	3	4,415	0.07%
2020/12/10	5	42.25	18.9	42.34	42.20	-13.9	4,401	-0.32%
2020/12/09	15	42.34	4.2	42.38	42.15	10.8	4,362	0.25%
2020/12/08	2	42.03	5	41.92	42.05	-3	4,289	-0.07%
2020/12/07	2	41.65	3	41.70	41.90	-1	4,231	-0.02%
2020/12/04	5.2	41.49	5	41.62	41.75	0.2	4,172	0.01%
2020/12/03	52	41.25	0	0.00	41.30	52	4,112	1.26%
2020/12/02	3	41.65	7.7	41.57	41.60	-4.7	4,056	-0.12%
2020/12/01	19	42.07	20	41.86	41.80	-1	3,975	-0.03%
2020/11/30	25	41.70	11.2	41.71	42.65	13.8	3,794	0.36%
2020/11/27	6	40.58	14	40.62	40.65	-8	3,365	-0.24%
2020/11/26	11	40.49	4	40.40	40.35	7	3,292	0.21%
2020/11/25	9	40.06	0	0.00	40.00	9	3,288	0.27%
2020/11/24	0	0.00	0.1	40.15	40.10	-0.1	3,236	0.00%
2020/11/23	0	0.00	1	40.40	40.15	-1	3,224	-0.03%
2020/11/20	0	0.00	2	40.15	40.05	-2	3,209	-0.06%
2020/11/19	2	40.40	3	40.37	40.30	-1	3,208	-0.03%
2020/11/18	2	40.35	0	0.00	40.50	2	3,207	0.06%
2020/11/17	0	0.00	3	40.48	40.35	-3	3,212	-0.09%
2020/11/16	0	0.00	10	40.33	40.30	-10	3,259	-0.31%
2020/11/13	6	40.18	8	40.16	40.05	-2	3,297	-0.06%
2020/11/12	0	0.00	5	40.30	40.30	-5	3,289	-0.15%
2020/11/11	0	40.05	2	40.18	40.25	-2	3,291	-0.06%
2020/11/10	2	39.97	14	39.95	40.00	-12	3,268	-0.37%
2020/11/09	0	39.40	8	39.69	39.80	-8	3,261	-0.25%
2020/11/06	0	0.00	2	39.38	39.40	-2	3,267	-0.06%
2020/11/05	10	39.30	2	39.23	39.25	8	3,322	0.24%
2020/11/04	0	0.00	8	39.08	39.20	-8	3,337	-0.24%
2020/11/03	1	39.10	0	0.00	39.10	1	3,360	0.03%
2020/11/02	1	38.85	0	0.00	38.85	1	3,375	0.03%
2020/10/30	2	38.80	0	0.00	38.80	2	3,430	0.06%
2020/10/29	12	39.05	3.1	39.19	39.00	8.9	3,453	0.26%
2020/10/23	1	39.35	0.1	39.30	39.20	0.9	3,879	0.02%
2020/10/22	5	39.31	0	0.00	39.45	5	4,000	0.12%
2020/10/19	1	39.20	0	0.00	39.05	1	4,211	0.02%
2020/10/15	0	0.00	3	39.30	39.30	-3	4,416	-0.07%
2020/10/14	0	0.00	2	39.50	39.35	-2	4,539	-0.04%
2020/10/13	3	39.53	2	39.58	39.65	1	4,704	0.02%
2020/10/08	0	0.00	11	39.66	39.75	-11	4,836	-0.23%
2020/10/06	0	0.00	10	39.30	39.35	-10	4,921	-0.20%
2020/09/30	2	38.93	1	39.00	38.90	1	4,992	0.02%
2020/09/29	0	0.00	1	38.75	38.65	-1	5,021	-0.02%
2020/09/25	21	37.80	15	37.95	37.95	6	5,089	0.12%
2020/09/24	15	37.86	0	0.00	37.75	15	5,022	0.30%
2020/09/23	12	38.30	0	0.00	38.55	12	4,941	0.24%
2020/09/22	7	38.76	0	0.00	38.75	7	4,864	0.14%
2020/09/21	11	39.21	10	39.52	39.15	1	4,844	0.02%
2020/09/18	2	39.75	0	0.00	39.80	2	4,845	0.04%
2020/09/17	7	39.73	0	0.00	39.80	7	4,823	0.15%
2020/09/16	8	39.94	0	0.00	39.90	8	4,833	0.17%
2020/09/15	12	39.89	0	0.00	39.95	12	4,831	0.25%
2020/09/14	10	40.08	0	0.00	39.95	10	4,906	0.20%
2020/09/11	4.2	39.93	2	39.98	40.00	2.2	4,915	0.04%
2020/09/10	1	40.00	1	40.10	40.15	0	4,911	0.00%
2020/09/09	2	39.88	2	39.98	40.30	0	4,927	0.00%
2020/09/08	2	39.95	1	40.00	40.00	1	4,956	0.02%
2020/09/07	17	40.05	3	40.12	40.10	14	4,969	0.28%
2020/09/04	10.2	40.01	0	0.00	40.40	10.2	4,988	0.20%
2020/09/03	6	40.53	0	0.00	40.45	6	4,938	0.12%
2020/09/02	2	40.50	0	0.00	40.80	2	4,944	0.04%
2020/09/01	4	40.49	1	40.50	40.35	3	5,006	0.06%
2020/08/31	0	0.00	10	41.55	41.10	-10	5,000	-0.20%
2020/08/28	4	41.23	2	41.25	41.45	2	4,933	0.04%
2020/08/27	5	41.26	20	41.30	41.50	-15	4,963	-0.30%
2020/08/26	3	41.25	0	0.00	41.55	3	4,959	0.06%
2020/08/25	2	41.35	8	41.54	41.50	-6	4,974	-0.12%
2020/08/24	1	40.70	1	40.55	41.00	0	5,052	0.00%
2020/08/21	9	40.32	2	40.48	40.30	7	5,056	0.14%
2020/08/20	11	39.95	0	0.00	40.10	11	5,022	0.22%
2020/08/19	5	41.36	11	41.26	41.00	-6	4,971	-0.12%
2020/08/18	1	40.55	0	0.00	40.55	1	4,897	0.02%
2020/08/17	1	40.75	7.9	40.71	40.70	-6.9	4,913	-0.14%
2020/08/14	3.2	40.55	0	0.00	40.55	3.2	4,894	0.06%
2020/08/13	10	40.57	1	40.45	40.50	9	4,885	0.18%
2020/08/12	2	40.33	0	0.00	40.60	2	4,865	0.04%
2020/08/11	4	40.34	1	40.35	40.35	3	4,835	0.06%
2020/08/10	3	39.98	5	39.95	40.00	-2	4,798	-0.04%
2020/08/07	9	40.04	1	40.10	39.95	8	4,815	0.17%
2020/08/06	4	40.10	2	40.55	40.25	2	4,828	0.04%
2020/08/05	5	40.04	2	40.15	40.25	3	4,817	0.06%
2020/08/04	3.1	39.79	5	40.05	40.15	-1.9	4,783	-0.04%
2020/08/03	3	39.58	0	0.00	39.50	3	4,718	0.06%
2020/07/31	22	39.90	0	0.00	39.90	22	4,649	0.47%
2020/07/30	0	0.00	12.3	43.16	43.50	-12.3	4,432	-0.28%
2020/07/29	1.5	43.30	1	43.35	43.60	0.5	4,338	0.01%
2020/07/28	17	43.45	3	43.40	43.60	14	4,249	0.33%
2020/07/27	9	43.94	12	44.03	44.25	-3	4,148	-0.07%
2020/07/24	14	44.16	10	44.37	44.50	4	4,044	0.10%
2020/07/23	2.2	44.18	2	44.35	44.50	0.2	3,914	0.00%
2020/07/22	8	44.36	3	44.50	44.50	5	3,816	0.13%
2020/07/21	2.3	43.86	14.5	44.12	44.15	-12.2	3,705	-0.33%
2020/07/20	7	43.61	23	43.59	43.80	-16	3,620	-0.44%
2020/07/17	13	43.46	27	43.47	43.25	-14	3,515	-0.40%
2020/07/16	1	42.20	12	42.17	42.30	-11	3,368	-0.33%
2020/07/15	0	0.00	7	41.96	42.00	-7	3,298	-0.21%
2020/07/14	1.5	41.65	3	41.85	41.90	-1.5	3,270	-0.05%
2020/07/13	21	41.71	3	41.82	41.80	18	3,244	0.55%
2020/07/10	9	41.18	1	41.45	41.45	8	3,202	0.25%
2020/07/09	0	0.00	2	41.30	41.30	-2	3,184	-0.06%
2020/07/08	1	41.00	2.3	41.13	41.15	-1.3	3,131	-0.04%
2020/07/07	12.1	40.94	6	41.00	41.15	6.1	3,088	0.20%
2020/07/06	9.5	41.15	4	41.13	41.15	5.5	3,055	0.18%
2020/07/03	6	40.85	7	40.77	40.80	-1	3,017	-0.03%
2020/07/02	0	0.00	1	40.30	40.55	-1	2,996	-0.03%
2020/07/01	1	39.25	14	39.89	39.85	-13	2,986	-0.44%
2020/06/30	3	39.30	1	39.30	39.25	2	2,976	0.07%
2020/06/29	22	39.05	0	0.00	39.10	22	2,968	0.74%
2020/06/24	1	39.55	0	0.00	39.45	1	2,928	0.03%
2020/06/23	0	0.00	3	39.38	39.30	-3	2,942	-0.10%
2020/06/22	5	39.15	0	0.00	39.10	5	2,951	0.17%
2020/06/19	6	38.92	0	0.00	38.80	6	2,985	0.20%
2020/06/15	24	38.88	0	0.00	38.80	24	3,126	0.77%
2020/06/12	3.3	39.18	0	0.00	39.30	3.3	3,166	0.10%
2020/06/11	1	40.35	1	39.95	39.95	0	3,240	0.00%
2020/06/09	0	0.00	2	40.50	40.45	-2	3,367	-0.06%
2020/06/08	0	0.00	3	40.55	40.60	-3	3,462	-0.09%
2020/06/05	5	40.30	0	0.00	40.30	5	3,425	0.15%
2020/06/04	0	0.00	6	40.31	40.30	-6	3,454	-0.17%
2020/06/03	2	40.13	2	40.10	40.25	0	3,489	0.00%
2020/06/02	1	39.65	3	39.77	39.80	-2	3,487	-0.06%
2020/05/29	7	39.21	1	39.35	39.25	6	3,484	0.17%
2020/05/28	3	39.22	0	0.00	39.20	3	3,415	0.09%
2020/05/26	0	0.00	4	39.36	39.35	-4	3,518	-0.11%
2020/05/22	10	38.68	2.1	38.89	38.60	7.9	3,543	0.22%
2020/05/21	2	39.00	0	0.00	39.20	2	3,551	0.06%
2020/05/18	2	38.80	0	0.00	38.70	2	3,598	0.06%
2020/05/14	2	38.90	2	39.20	39.05	0	3,608	0.00%
2020/05/13	2	39.55	0	0.00	39.25	2	3,587	0.06%
2020/05/12	5	38.67	1	38.80	38.70	4	3,581	0.11%
2020/05/11	0	0.00	2	38.93	38.80	-2	3,601	-0.06%
2020/05/07	0	0.00	5.1	38.59	38.20	-5.1	3,595	-0.14%
2020/05/05	0	0.00	5	38.20	38.10	-5	3,603	-0.14%
2020/05/04	6.2	37.88	0	0.00	38.00	6.2	3,603	0.17%
2020/04/29	1	38.65	5	38.64	38.65	-4	3,619	-0.11%
2020/04/27	0	0.00	2	37.95	37.90	-2	3,764	-0.05%
2020/04/24	1	37.45	0	0.00	37.30	1	3,754	0.03%
2020/04/23	2	37.28	0	0.00	37.50	2	3,754	0.05%
2020/04/22	2	36.65	0	0.00	37.25	2	3,778	0.05%
2020/04/21	5	37.36	3	37.45	37.15	2	3,770	0.05%
2020/04/20	1	37.75	0	0.00	37.95	1	3,743	0.03%
2020/04/17	0.2	37.65	2	37.90	37.75	-1.8	3,729	-0.05%
2020/04/16	2	37.20	0	0.00	37.10	2	3,709	0.05%
2020/04/14	0.1	37.25	48	36.99	37.25	-47.9	3,748	-1.28%
2020/04/13	1	36.65	0	0.00	36.65	1	3,752	0.03%
2020/04/10	4	36.54	2	36.70	36.80	2	3,776	0.05%
2020/04/09	3	36.40	0	0.00	36.35	3	3,795	0.08%
2020/04/07	2	36.30	2	36.55	36.05	0	3,770	0.00%
2020/04/06	3	35.98	6	35.92	36.20	-3	3,737	-0.08%
2020/03/31	1.2	35.21	1	35.35	35.50	0.2	3,674	0.01%
2020/03/30	0	0.00	12	34.46	34.90	-12	3,647	-0.33%
2020/03/27	6	35.98	2	35.60	35.35	4	3,661	0.11%
2020/03/26	5	35.60	8	35.03	35.80	-3	3,664	-0.08%
2020/03/25	6.1	34.40	12	35.13	34.65	-5.9	3,681	-0.16%
2020/03/24	3	33.83	2	33.78	33.50	1	3,656	0.03%
2020/03/23	7	31.74	1	31.70	31.65	6	3,641	0.16%
2020/03/20	10	32.93	3	33.18	33.25	7	3,645	0.19%
2020/03/19	3	31.90	32	33.80	31.45	-29	3,558	-0.81%
2020/03/18	6	35.00	3	35.22	34.90	3	3,434	0.09%
2020/03/17	7.1	35.31	2	35.35	35.10	5.1	3,354	0.15%
2020/03/16	3.1	36.69	1	36.95	36.45	2.1	3,232	0.06%
2020/03/13	5	36.03	10	37.21	37.60	-5	3,164	-0.16%
2020/03/12	8	37.69	2	38.03	37.40	6	3,026	0.20%
2020/03/11	1	38.35	1	38.40	38.30	0	2,912	0.00%
2020/03/10	0.1	38.25	2	38.35	38.30	-1.9	2,889	-0.07%
2020/03/09	8	38.38	0	0.00	38.30	8	2,872	0.28%
2020/03/06	0.1	38.80	0	0.00	39.05	0.1	2,824	0.00%
2020/03/05	0	0.00	6	39.08	39.10	-6	2,784	-0.22%
2020/03/04	1	38.55	17.5	38.50	38.60	-16.5	2,788	-0.59%
2020/03/03	5	38.40	0	0.00	38.50	5	2,767	0.18%
2020/03/02	2.2	38.30	0	0.00	38.30	2.2	2,726	0.08%
2020/02/27	0.4	38.75	0	0.00	38.80	0.4	2,942	0.01%
2020/02/26	0.1	38.80	0.9	38.80	38.90	-0.8	2,915	-0.03%
2020/02/25	0	0.00	1	38.80	38.90	-1	2,890	-0.03%
2020/02/24	3.2	38.78	1.2	38.96	39.00	2	2,929	0.07%
2020/02/21	0	0.00	2	39.10	39.15	-2	2,913	-0.07%
2020/02/20	3	39.00	1	39.15	39.30	2	2,938	0.07%
2020/02/19	1	39.05	4	39.18	39.10	-3	2,928	-0.10%
2020/02/18	1.3	38.71	21	39.00	39.10	-19.8	2,951	-0.67%
2020/02/17	1	38.80	0	0.00	38.75	1	2,998	0.03%
2020/02/14	3	39.08	15	39.08	39.00	-12	3,203	-0.37%
2020/02/13	1	39.00	0	0.00	39.00	1	3,251	0.03%
2020/02/12	1	38.75	0	0.00	38.85	1	3,230	0.03%
2020/02/06	1.9	38.45	6	38.50	38.40	-4.2	3,268	-0.13%
2020/02/04	0	0.00	1	38.25	38.20	-1	3,325	-0.03%
2020/02/03	7	37.79	0	0.00	37.85	7	3,350	0.21%
2020/01/31	0	0.00	3	38.10	38.00	-3	3,320	-0.09%
2020/01/30	9	37.98	5	38.10	37.95	4	3,303	0.12%
2020/01/20	1	39.00	1	39.15	39.00	0	3,223	0.00%
2020/01/17	9	38.87	0	0.00	39.05	9	3,278	0.27%
2020/01/16	1	38.95	13	39.07	39.05	-12	3,316	-0.36%
2020/01/15	3	38.62	0	0.00	38.60	3	3,330	0.09%
2020/01/13	2	38.33	0	0.00	38.55	2	3,448	0.06%
2020/01/10	1	37.95	0	0.00	38.15	1	3,472	0.03%
2020/01/09	5	38.03	4	38.03	37.95	1	3,478	0.03%
2020/01/08	11	38.10	2	38.00	38.00	9	3,499	0.26%
2020/01/07	1	38.85	0	0.00	38.45	1	3,521	0.03%
2020/01/06	10	38.90	0	0.00	38.85	10	3,571	0.28%
2019/12/31	0	0.00	10	39.05	39.10	-10	3,689	-0.27%
2019/12/30	0	0.00	3	39.27	39.15	-3	3,707	-0.08%
2019/12/26	0	0.00	0	38.90	39.00	0	3,714	0.00%
2019/12/24	5	39.30	6	39.20	38.95	-1	3,756	-0.03%
2019/12/20	0	0.00	1	39.10	39.10	-1	3,783	-0.03%
2019/12/19	1	39.00	4	39.00	39.00	-3	3,724	-0.08%
2019/12/18	3	38.73	26	38.94	39.05	-23	3,732	-0.62%
2019/12/17	2	38.65	2	38.80	38.80	0	3,684	0.00%
2019/12/16	0	0.00	0.3	38.60	38.60	-0.3	3,654	-0.01%
2019/12/13	0	0.00	2	38.68	38.60	-2	3,649	-0.05%
2019/12/12	1	38.45	4	38.58	38.60	-3	3,631	-0.08%
2019/12/11	1	38.45	2	38.40	38.45	-1	3,633	-0.03%
2019/12/06	3.3	38.08	2	38.15	38.15	1.3	3,647	0.03%
2019/12/05	1	38.00	0	0.00	38.10	1	3,639	0.03%
2019/12/04	5	37.78	2	37.78	37.70	3	3,643	0.08%
2019/12/02	1	37.90	0	0.00	37.85	1	3,601	0.03%
2019/11/29	3	37.80	0	0.00	37.95	3	3,597	0.08%
2019/11/28	0	0.00	5	37.90	37.90	-5	3,615	-0.14%
2019/11/27	3.1	37.95	0	0.00	38.00	3.1	3,617	0.09%
2019/11/26	24	37.81	3	37.75	37.75	21	3,604	0.58%
2019/11/25	0	0.00	1	38.25	38.20	-1	3,358	-0.03%
2019/11/22	0	0.00	1	38.25	38.40	-1	3,340	-0.03%
2019/11/21	3	38.15	0	0.00	38.15	3	3,330	0.09%
2019/11/20	0	0.00	1	38.30	38.60	-1	3,287	-0.03%
2019/11/19	11	38.17	0	0.00	38.30	11	3,290	0.33%
2019/11/18	2	38.40	1	38.35	38.50	1	3,362	0.03%
2019/11/15	2	38.40	0	0.00	38.25	2	3,432	0.06%
2019/11/14	50	38.45	26	38.51	38.50	24	3,474	0.69%
2019/11/13	13	39.41	25	39.57	39.00	-12	3,496	-0.34%
2019/11/11	0	0.00	1	38.25	38.30	-1	3,323	-0.03%
2019/11/07	20	38.25	0	0.00	38.35	20	3,328	0.60%
2019/11/06	2	38.38	1.8	38.30	38.45	0.2	3,310	0.00%
2019/11/05	4.3	38.28	1	38.45	38.45	3.3	3,330	0.10%
2019/11/04	5	38.28	0	0.00	38.45	5	3,332	0.15%
2019/11/01	0	0.00	1	38.40	38.40	-1	3,325	-0.03%
2019/10/31	1	38.35	4	38.60	38.60	-3	3,352	-0.09%
2019/10/30	0	0.00	22	38.28	38.40	-22	3,311	-0.66%
2019/10/29	5	37.88	2	37.90	38.10	3	3,274	0.09%
2019/10/28	1	37.95	10	38.20	38.10	-9	3,250	-0.28%
2019/10/25	2	37.83	1	38.00	38.20	1	3,219	0.03%
2019/10/24	39	37.86	0	0.00	37.90	39	3,173	1.23%
2019/10/23	5	37.77	6.1	37.77	37.95	-1.1	3,118	-0.03%
2019/10/22	1	37.35	6	37.48	37.25	-5	3,087	-0.16%
2019/10/21	8	37.14	5	37.45	37.25	3	3,045	0.10%
2019/10/18	10	37.46	16	37.30	37.05	-6	2,983	-0.20%
2019/10/17	0	0.00	2.1	37.60	37.65	-2.1	2,921	-0.07%
2019/10/15	7	36.75	64.9	36.89	36.90	-57.9	2,876	-2.01%
2019/10/14	0	0.00	5	37.25	37.00	-5	2,843	-0.18%
2019/10/09	5	36.95	2	36.70	36.75	3	2,781	0.11%
2019/10/08	9	37.29	0	0.00	37.50	9	2,706	0.33%
2019/10/07	8	37.83	7	37.82	37.90	1	2,643	0.04%
2019/10/03	2	38.05	0.2	38.35	38.25	1.8	2,558	0.07%
2019/10/02	2	38.35	0	0.00	38.30	2	2,545	0.08%
2019/09/27	1	38.20	2	38.20	38.20	-1	2,540	-0.04%
2019/09/26	13	38.58	0	0.00	38.35	13	2,538	0.51%
2019/09/25	6	38.55	0	0.00	38.65	6	2,520	0.24%
2019/09/23	2	39.45	0	0.00	39.20	2	2,449	0.08%
2019/09/19	4	39.39	0	0.00	39.50	4	2,472	0.16%
2019/09/17	0	0.00	2	39.95	40.00	-2	2,475	-0.08%
2019/09/16	0	0.00	10	39.70	39.80	-10	2,477	-0.40%
2019/09/11	1	39.50	0	39.45	39.60	1	2,525	0.04%
2019/09/10	0	0.00	1.5	39.40	39.50	-1.5	2,531	-0.06%
2019/09/06	1	39.30	0	0.00	39.30	1	2,532	0.04%
2019/09/02	7	39.42	0	0.00	39.20	7	2,573	0.27%
2019/08/30	1	39.75	0	0.00	39.75	1	2,584	0.04%
2019/08/29	0.2	38.90	1	39.00	39.00	-0.8	2,564	-0.03%
2019/08/28	0	0.00	4	38.60	38.70	-4	2,594	-0.15%
2019/08/27	0	0.00	2	38.55	38.55	-2	2,604	-0.08%
2019/08/26	7	37.99	0	0.00	37.90	7	2,587	0.27%
2019/08/21	2	38.30	5	38.32	38.20	-3	2,698	-0.11%
2019/08/20	1	37.85	9	38.20	38.30	-8	2,684	-0.30%
2019/08/19	2	40.18	10	40.23	40.20	-8	2,599	-0.31%
2019/08/16	2.2	39.87	0	0.00	40.15	2.2	2,539	0.09%
2019/08/15	12	39.91	5	39.89	39.75	7	2,473	0.28%
2019/08/14	1	40.50	4	40.55	40.45	-3	2,404	-0.12%
2019/08/13	3	40.43	3	40.40	40.35	0	2,366	0.00%
2019/08/08	2	40.83	5	41.05	41.10	-3	2,318	-0.13%
2019/08/06	4	39.95	0	0.00	40.20	4	2,347	0.17%
2019/08/05	0	0.00	1	40.10	40.25	-1	2,346	-0.04%
2019/08/02	1	40.85	1	41.15	40.60	0	2,391	0.00%
2019/08/01	1	41.15	2	40.85	40.85	-1	2,408	-0.04%
2019/07/31	0	0.00	8	41.10	41.20	-8	2,429	-0.33%
2019/07/29	0	0.00	1	41.40	41.50	-1	2,525	-0.04%
2019/07/26	2	41.20	0.2	41.15	41.20	1.8	2,528	0.07%
2019/07/25	3	41.38	0	0.00	41.40	3	2,574	0.12%
2019/07/24	5	41.40	0	0.00	41.15	5	2,587	0.19%
2019/07/23	0	0.00	3	41.45	41.50	-3	2,575	-0.12%
2019/07/22	8.2	41.35	0	0.00	41.30	8.2	2,563	0.32%
2019/07/10	3	41.05	2	41.23	41.25	1	2,547	0.04%
2019/07/08	0	0.00	1	41.00	41.05	-1	2,538	-0.04%
2019/07/04	5	41.00	0	0.00	41.05	5	2,553	0.20%
2019/07/03	6	40.79	5	40.90	40.90	1	2,576	0.04%
2019/07/02	8	40.56	1	40.65	40.70	7	2,599	0.27%
2019/07/01	1	40.50	0	0.00	40.40	1	2,604	0.04%
2019/06/27	2	40.45	0	0.00	40.45	2	2,612	0.08%
2019/06/26	1	40.20	0	0.00	40.40	1	2,588	0.04%
2019/06/25	1	40.25	0	0.00	39.95	1	2,583	0.04%
2019/06/20	12	40.48	0	0.00	40.40	12	2,560	0.47%
2019/06/18	20	39.70	0	0.00	39.90	20	2,507	0.80%
2019/06/17	0.4	39.30	0	0.00	39.30	0.4	2,504	0.02%
2019/06/14	1	39.70	0	0.00	39.70	1	2,515	0.04%
2019/06/12	0	0.00	0.1	39.35	39.35	-0.1	2,561	0.00%
2019/06/10	2	39.50	0	0.00	39.50	2	2,540	0.08%
2019/06/04	3	38.95	0	0.00	38.80	3	2,559	0.12%
2019/05/31	1	39.50	0	0.00	39.50	1	2,598	0.04%
2019/05/30	4	38.55	0	0.00	38.60	4	2,621	0.15%
2019/05/29	1	38.80	0	0.00	38.70	1	2,673	0.04%
2019/05/28	0.6	38.70	0	0.00	38.75	0.6	2,725	0.02%
2019/05/27	4	38.48	1	38.50	38.45	3	2,640	0.11%
2019/05/24	3	38.47	0	0.00	38.45	3	2,633	0.11%
2019/05/23	6	38.66	0	0.00	38.50	6	2,633	0.23%
2019/05/21	0.1	39.30	0	0.00	39.35	0.1	2,646	0.00%
2019/05/17	2	39.00	0	0.00	38.80	2	2,616	0.08%
2019/05/16	3	38.93	0	0.00	38.80	3	2,620	0.11%
2019/05/15	3	39.35	0	0.00	39.05	3	2,619	0.11%
2019/05/14	2	39.20	1	39.30	39.30	1	2,622	0.04%
2019/05/10	1	39.50	0	0.00	39.90	1	2,599	0.04%
2019/05/09	0	0.00	0.5	40.05	40.15	-0.5	2,540	-0.02%
2019/05/08	4	40.09	0	0.00	40.30	4	2,476	0.16%
2019/05/07	2	40.45	0	0.00	40.45	2	2,441	0.08%
2019/05/06	0	0.00	2	40.70	40.70	-2	2,413	-0.08%
2019/05/02	2	41.33	0	0.00	41.35	2	2,357	0.08%
2019/04/30	1	40.75	0	0.00	40.75	1	2,306	0.04%
2019/04/29	0	0.00	3	40.65	40.90	-3	2,293	-0.13%
2019/04/19	1	40.40	0	0.00	40.40	1	2,333	0.04%
2019/04/16	1	40.20	0	0.00	40.30	1	2,392	0.04%
2019/04/15	0	0.00	3.1	40.50	40.45	-3.1	2,421	-0.13%
2019/03/29	0	0.00	5	40.35	40.20	-5	2,368	-0.21%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	4.9	40.04	40.20	-4.9	2,420	-0.20%
2019/03/25	1	39.75	5	39.80	39.90	-4	2,486	-0.16%
2019/03/22	0	0.00	8	39.95	39.90	-8	2,509	-0.32%
2019/03/20	0	0.00	40	39.86	39.95	-40	2,514	-1.59%
2019/03/19	0.1	39.75	0	0.00	39.95	0.1	2,504	0.00%
2019/03/18	2.1	39.41	2	39.75	39.85	0.1	2,499	0.00%
2019/03/14	0	39.10	0	0.00	39.20	0	2,461	0.00%
2019/03/13	0.1	38.95	3	38.95	39.00	-2.9	2,499	-0.12%
2019/03/12	0	0.00	4.7	38.96	39.10	-4.7	2,522	-0.19%
2019/03/08	1	38.80	0	0.00	38.80	1	2,577	0.04%
2019/03/07	1	38.70	0	0.00	38.70	1	2,649	0.04%
2019/03/06	1	38.70	1	38.75	39.15	0	2,605	0.00%
2019/03/05	7	38.79	5	38.70	38.80	2	2,607	0.08%
2019/03/04	5.2	38.98	0	0.00	39.20	5.2	2,580	0.20%
2019/02/27	5	39.20	1	39.70	39.80	4	2,507	0.16%
2019/02/26	3	39.50	11	39.66	39.65	-8	2,455	-0.33%
2019/02/25	2	39.48	2	39.55	39.60	0	2,420	0.00%
2019/02/22	0	0.00	1	39.45	39.45	-1	2,432	-0.04%
2019/02/18	0.3	38.80	0	0.00	38.80	0.3	2,449	0.01%
2019/02/15	10	38.85	0	0.00	38.80	10	2,504	0.40%
2019/02/12	5	38.35	0	0.00	38.60	5	2,553	0.20%
2019/01/30	0	0.00	1	39.10	38.95	-1	2,554	-0.04%
2019/01/29	0	0.00	1	38.95	39.00	-1	2,583	-0.04%
2019/01/24	0	0.00	1	38.40	38.45	-1	2,643	-0.04%
2019/01/23	0	0.00	3	38.15	38.65	-3	2,673	-0.11%
2019/01/22	0.2	38.05	0	0.00	38.10	0.2	2,678	0.01%
2019/01/17	1	38.00	2	38.30	37.95	-1	2,750	-0.04%
2019/01/15	0	0.00	2	38.03	38.05	-2	2,787	-0.07%
2019/01/07	2	37.20	1	37.20	37.40	1	2,866	0.03%
2019/01/04	1	36.95	0	0.00	36.95	1	2,940	0.03%
2019/01/02	0	0.00	1	37.15	37.00	-1	3,190	-0.03%
2018/12/26	0	0.00	2	36.75	36.75	-2	3,367	-0.06%
2018/12/21	11	36.11	8	36.05	36.05	3	3,606	0.08%
2018/12/20	3	36.00	0	0.00	36.15	3	3,599	0.08%
2018/12/19	3	36.13	0.6	36.10	36.00	2.4	3,602	0.07%
2018/12/18	5.2	36.13	0	0.00	36.00	5.2	3,620	0.14%
2018/12/14	0	0.00	1	36.50	36.60	-1	3,610	-0.03%
2018/12/13	1	36.70	0	0.00	36.60	1	3,668	0.03%
2018/12/10	4	36.39	0	0.00	36.55	4	3,841	0.10%
2018/12/06	1	36.70	2	36.70	36.50	-1	3,886	-0.03%
2018/12/05	2	36.85	0	0.00	36.85	2	3,847	0.05%
2018/12/03	0	0.00	1.8	37.70	37.70	-1.8	3,887	-0.05%
2018/11/28	0	0.00	3	37.45	37.70	-3	3,818	-0.08%
2018/11/27	0.5	37.20	0	0.00	37.20	0.5	3,846	0.01%
2018/11/09	1.1	36.00	0	0.00	35.80	1.1	4,190	0.03%
2018/11/08	4	36.64	0	0.00	36.50	4	4,173	0.10%
2018/11/05	1	37.10	1	37.20	37.35	0	4,204	0.00%
2018/11/01	0.1	37.45	0	0.00	37.45	0.1	4,308	0.00%
2018/10/31	0.4	36.75	0	0.00	36.75	0.4	4,292	0.01%
2018/10/29	1.1	35.89	0	0.00	35.60	1.1	4,332	0.03%
2018/10/26	0	0.00	3	36.10	36.15	-3	4,393	-0.07%
2018/10/25	1	36.00	2	35.85	35.80	-1	4,490	-0.02%
2018/10/23	0	0.00	0.8	36.80	36.70	-0.8	4,525	-0.02%
2018/10/19	3.1	37.01	0	0.00	37.05	3.1	4,559	0.07%
2018/10/18	2	37.25	0	0.00	37.05	2	4,580	0.04%
2018/10/16	1	37.35	0	0.00	37.30	1	4,628	0.02%
2018/10/15	1.2	37.20	0	0.00	37.25	1.2	4,693	0.03%
2018/10/12	2	37.30	0	0.00	37.25	2	4,718	0.04%
2018/10/11	0.1	37.90	6	36.55	37.75	-5.9	4,671	-0.13%
2018/10/09	6	38.55	0	0.00	38.50	6	4,444	0.14%
2018/10/05	1	38.65	0.9	39.00	38.95	0.1	4,377	0.00%
2018/10/04	2	38.75	0	0.00	38.85	2	4,357	0.05%
2018/10/03	6	39.25	0	0.00	39.10	6	4,315	0.14%
2018/10/02	1.3	40.02	0	0.00	39.75	1.3	4,298	0.03%
2018/10/01	2	41.33	0	0.00	40.95	2	4,278	0.05%
2018/09/19	0	0.00	1	37.80	37.90	-1	4,310	-0.02%
2018/09/18	0	0.00	17	37.55	37.55	-17	4,367	-0.39%
2018/09/17	3	38.10	2	38.10	37.80	1	4,472	0.02%
2018/09/14	0.2	37.95	0	0.00	37.75	0.2	4,509	0.00%
2018/09/13	1	37.35	0	0.00	37.50	1	4,548	0.02%
2018/09/12	1	37.40	1	37.30	37.20	0	4,585	0.00%
2018/09/11	1	37.50	0	0.00	37.70	1	4,623	0.02%
2018/09/10	1	37.05	34	37.17	37.30	-33	4,705	-0.70%
2018/09/07	19	37.93	9	37.94	37.65	10	4,725	0.21%
2018/09/05	9	38.64	0	0.00	38.55	9	4,684	0.19%
2018/09/04	0	0.00	9	38.71	38.90	-9	4,662	-0.19%
2018/09/03	1	38.60	0	0.00	38.75	1	4,697	0.02%
2018/08/31	1	38.60	0	0.00	38.90	1	4,706	0.02%
2018/08/30	5	38.99	0	0.00	38.95	5	4,682	0.11%
2018/08/27	3	38.70	0	0.00	38.70	3	4,866	0.06%
2018/08/24	1	38.10	0	0.00	38.50	1	4,882	0.02%
2018/08/23	23	38.05	0	0.00	38.10	23	4,990	0.46%
2018/08/22	0	0.00	4	38.20	38.15	-4	5,002	-0.08%
2018/08/21	1	38.30	0	0.00	38.65	1	4,977	0.02%
2018/08/20	2	38.38	0	0.00	38.25	2	4,973	0.04%
2018/08/17	12	38.97	0	0.00	38.80	12	4,962	0.24%
2018/08/15	2	39.45	0	0.00	39.50	2	4,949	0.04%
2018/08/14	4	39.98	5	40.45	39.90	-1	4,947	-0.02%
2018/08/13	0	0.00	9	40.28	40.50	-9	4,957	-0.18%
2018/08/10	6	40.58	0	0.00	40.50	6	4,972	0.12%
2018/08/08	1	41.00	0	0.00	40.90	1	5,104	0.02%
2018/08/07	12	40.40	0	0.00	40.20	12	5,152	0.23%
2018/08/06	2	40.48	1	40.25	40.40	1	5,187	0.02%
2018/08/03	4	40.85	0	0.00	40.85	4	5,178	0.08%
2018/08/02	20	41.19	1	41.85	41.30	19	5,210	0.36%
2018/08/01	1	41.70	3	41.82	41.75	-2	5,246	-0.04%
2018/07/31	0	0.00	6	42.33	42.45	-6	5,295	-0.11%
2018/07/30	1	41.50	0	0.00	41.25	1	5,270	0.02%
2018/07/27	1	41.35	2	41.40	41.50	-1	5,392	-0.02%
2018/07/26	7	41.06	4	41.44	41.50	3	5,410	0.06%
2018/07/25	12	41.08	0	0.00	41.10	12	5,388	0.22%
2018/07/24	6	43.70	2	43.65	43.65	4	5,344	0.07%
2018/07/20	0	0.00	1.3	44.04	44.25	-1.3	5,257	-0.02%
2018/07/19	2	44.40	7	44.35	44.25	-5	5,297	-0.09%
2018/07/18	0	0.00	2	44.35	44.25	-2	5,267	-0.04%
2018/07/17	1	43.90	6	44.10	44.10	-5	5,219	-0.10%
2018/07/12	0	0.00	1	43.50	43.80	-1	5,189	-0.02%
2018/07/10	0	0.00	1	43.20	43.20	-1	5,068	-0.02%
2018/07/03	8	42.87	1	42.85	42.90	7	5,090	0.14%
2018/07/02	0	0.00	8	43.68	43.50	-8	5,073	-0.16%
2018/06/29	3	43.15	0	0.00	43.20	3	5,016	0.06%
2018/06/26	0	0.00	2	43.48	43.90	-2	4,874	-0.04%
2018/06/25	1	42.95	0	0.00	42.95	1	4,740	0.02%
2018/06/22	0	0.00	2.5	43.87	43.85	-2.5	4,705	-0.05%
2018/06/21	2	43.50	1	43.60	43.40	1	4,629	0.02%
2018/06/20	3	43.12	0	0.00	43.55	3	4,627	0.06%
2018/06/19	10	43.00	2	43.80	43.90	8	4,550	0.18%
2018/06/15	0	0.00	1	42.70	43.00	-1	4,421	-0.02%
2018/06/14	5	43.40	0	0.00	43.40	5	4,362	0.11%
2018/06/13	1	43.90	0	0.00	43.85	1	4,308	0.02%
2018/06/07	0	0.00	2	44.35	44.45	-2	4,332	-0.05%
2018/06/06	1	44.15	0	0.00	44.30	1	4,301	0.02%
2018/06/04	1	43.50	26	43.35	43.85	-25	4,222	-0.59%
2018/06/01	0	0.00	0.2	42.85	43.00	-0.2	4,115	0.00%
2018/05/31	1	42.80	0	0.00	43.50	1	4,080	0.02%
2018/05/30	1	42.80	11	42.90	42.80	-10	3,947	-0.25%
2018/05/29	0	0.00	2	43.05	43.10	-2	3,976	-0.05%
2018/05/28	17	42.94	13	43.01	43.10	4	4,010	0.10%
2018/05/25	0	0.00	6	42.91	43.00	-6	4,068	-0.15%
2018/05/24	0	0.00	3.1	42.73	42.80	-3.1	4,077	-0.08%
2018/05/23	7	42.50	0	0.00	42.60	7	4,129	0.17%
2018/05/21	0	0.00	2	42.90	42.80	-2	4,195	-0.05%
2018/05/18	0	0.00	1	42.45	42.50	-1	4,244	-0.02%
2018/05/17	0	0.00	4	42.53	42.50	-4	4,397	-0.09%
2018/05/16	0	0.00	5	42.50	42.50	-5	4,500	-0.11%
2018/05/15	0	0.00	4	41.93	42.00	-4	4,478	-0.09%
2018/05/14	0	0.00	2	41.78	41.75	-2	4,591	-0.04%
2018/05/11	0	0.00	4	41.48	41.50	-4	4,647	-0.09%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/09	0	0.00	5	41.20	41.30	-5	4,706	-0.11%
2018/05/08	0	0.00	2.2	40.88	41.00	-2.2	4,704	-0.05%
2018/05/07	0	0.00	1	41.00	40.45	-1	4,653	-0.02%
2018/05/04	1	40.40	11	40.90	40.75	-10	4,581	-0.22%
2018/05/03	5	40.00	11	40.15	40.20	-6	4,451	-0.13%
2018/04/30	0	0.00	21	40.00	40.05	-21	4,422	-0.47%
2018/04/27	1	39.35	1	39.60	39.70	0	4,424	0.00%
2018/04/25	9	38.72	0	0.00	38.80	9	4,458	0.20%
2018/04/24	0	0.00	1	39.30	39.60	-1	4,404	-0.02%
2018/04/23	1	39.75	3	39.83	39.80	-2	4,396	-0.05%
2018/04/20	1	39.90	1.3	40.00	40.00	-0.3	4,411	-0.01%
2018/04/19	2	39.85	3	40.05	40.05	-1	4,409	-0.02%
2018/04/17	10	39.20	1	39.20	39.40	9	4,356	0.21%
2018/04/16	3	39.30	0	0.00	39.40	3	4,339	0.07%
2018/04/13	10	39.35	1	39.40	39.40	9	4,367	0.21%
2018/04/11	3	39.10	7	39.11	39.15	-4	4,349	-0.09%
2018/04/10	0	0.00	3	38.90	38.95	-3	4,344	-0.07%
2018/04/09	1	38.45	1	38.45	38.40	0	4,315	0.00%
2018/04/02	2	38.35	5	38.20	38.25	-3	4,260	-0.07%
2018/03/31	0	0.00	1	38.20	38.30	-1	4,283	-0.02%
2018/03/29	3	37.50	0	0.00	37.70	3	4,225	0.07%
2018/03/27	2	37.70	0	0.00	37.70	2	4,196	0.05%
2018/03/23	0	0.00	1	37.70	37.65	-1	4,201	-0.02%
2018/03/21	0	0.00	1	38.05	38.15	-1	4,272	-0.02%
2018/03/20	1	37.80	1	37.60	37.75	0	4,320	0.00%
2018/03/16	10	37.65	0	0.00	37.85	10	4,343	0.23%
2018/03/14	1	37.80	0	0.00	37.85	1	4,270	0.02%
2018/03/13	0	0.00	11	37.54	37.75	-11	4,280	-0.26%
2018/03/12	1	37.40	2	37.45	37.50	-1	4,297	-0.02%
2018/03/09	0	0.00	1	37.70	37.55	-1	4,314	-0.02%
2018/03/07	0.1	36.95	0	0.00	36.95	0.1	4,383	0.00%
2018/03/06	1	36.95	0	0.00	36.90	1	4,406	0.02%
2018/03/05	2.1	36.85	1	36.85	36.80	1.1	4,529	0.02%
2018/03/01	1	37.15	0	0.00	37.10	1	4,486	0.02%
2018/02/26	6	37.40	0	0.00	37.30	6	4,403	0.14%
2018/02/23	1	37.15	1	36.95	37.05	0	4,381	0.00%
2018/02/22	5	36.65	1	36.60	36.65	4	4,358	0.09%
2018/02/21	2	36.45	0	0.00	36.70	2	4,342	0.05%
2018/02/12	16	35.83	0	0.00	35.80	16	4,233	0.38%
2018/02/09	17	35.30	0	0.00	36.15	17	4,138	0.41%
2018/02/08	0	0.00	1	37.00	36.50	-1	3,947	-0.03%
2018/02/07	3	37.15	0	0.00	37.00	3	3,802	0.08%
2018/02/06	4	36.71	2	37.45	36.70	2	3,695	0.05%
2018/02/05	19	37.75	0	0.00	37.90	19	3,472	0.55%
2018/02/02	1	38.55	0	0.00	38.50	1	3,341	0.03%
2018/02/01	1	39.60	2	39.50	39.45	-1	3,276	-0.03%
2018/01/26	2	39.65	0	0.00	39.90	2	3,230	0.06%
2018/01/24	0.2	39.60	0	0.00	39.70	0.2	3,206	0.00%
2018/01/22	5	39.80	0	0.00	39.85	5	3,171	0.16%
2018/01/18	0	0.00	5.6	40.33	40.35	-5.6	3,094	-0.18%
2018/01/17	0	0.00	10	40.10	40.35	-10	3,099	-0.32%
2018/01/12	1	39.90	0	0.00	39.90	1	3,083	0.03%
2018/01/11	5	39.70	0	0.00	39.80	5	3,105	0.16%
2018/01/09	0	40.00	6	40.42	40.05	-6	3,113	-0.19%
2018/01/04	0	0.00	1	39.95	39.95	-1	3,267	-0.03%