富邦上証 (006205)-富邦-南屯券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
29.59
漲跌
▼0.07
漲幅
-0.24%
成交量
532張
產業
上市
207人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証 (006205)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/04/24	0	0.00	2	29.56	29.59	-2	1,667	-0.12%
2024/04/23	1	29.69	0	0.00	29.66	1	1,705	0.06%
2024/04/22	0	0.00	0.5	29.94	29.81	-0.5	1,712	-0.03%
2024/04/19	0	0.00	1	29.71	29.72	-1	1,712	-0.06%
2024/04/18	0	0.00	1	29.80	29.89	-1	1,696	-0.06%
2024/04/17	0	0.00	0.1	29.55	29.46	-0.1	1,677	0.00%
2024/04/16	0	0.00	0.9	29.45	29.64	-0.9	1,665	-0.05%
2024/04/11	0.2	29.30	0	0.00	29.35	0.2	1,632	0.01%
2024/04/08	1	29.43	0	0.00	29.47	1	1,645	0.06%
2024/04/02	0	0.00	1	29.65	29.46	-1	1,679	-0.06%
2024/04/01	0	0.00	13.8	29.46	29.55	-13.8	1,686	-0.82%
2024/03/29	0	0.00	2	29.14	29.13	-2	1,692	-0.12%
2024/03/28	1.5	29.03	3.3	29.00	29.21	-1.9	1,720	-0.11%
2024/03/21	0	0.00	2	29.38	29.32	-2	1,859	-0.11%
2024/03/19	0	0.00	4	29.36	29.32	-4	1,884	-0.21%
2024/03/15	0	0.00	3	28.96	28.96	-3	1,894	-0.16%
2024/03/14	0	0.00	1.6	29.13	29.01	-1.6	1,909	-0.09%
2024/03/13	0	0.00	2.1	29.05	29.08	-2.1	1,917	-0.11%
2024/03/12	0	0.00	0.4	29.24	29.31	-0.4	1,920	-0.02%
2024/03/11	1.3	29.13	0	0.00	29.08	1.3	1,934	0.07%
2024/03/08	1	28.80	0	0.00	28.87	1	1,936	0.05%
2024/03/06	1	29.22	3.1	29.29	29.21	-2.1	1,929	-0.11%
2024/03/05	0.3	28.80	1.2	28.87	29.03	-0.9	1,936	-0.05%
2024/03/04	0	0.00	1	28.88	28.80	-1	1,909	-0.05%
2024/02/27	0	0.00	2	28.57	28.57	-2	1,893	-0.11%
2024/02/26	2	28.80	0.8	28.70	28.58	1.2	1,893	0.07%
2024/02/23	0.4	28.84	0	0.00	28.80	0.4	1,882	0.02%
2024/02/22	0	0.00	1	28.67	28.74	-1	1,878	-0.06%
2024/02/21	0	0.00	2.2	28.29	28.68	-2.2	1,859	-0.12%
2024/02/20	0	0.00	0.6	27.85	27.84	-0.6	1,768	-0.03%
2024/02/19	1.2	27.60	26	27.62	27.56	-24.8	1,755	-1.41%
2024/02/16	1	27.58	0.5	27.59	27.72	0.5	1,768	0.03%
2024/02/15	0	0.00	1	27.20	27.25	-1	1,707	-0.06%
2024/02/05	4.1	26.10	12.2	26.11	26.41	-8.1	1,637	-0.50%
2024/02/02	5	26.32	0	0.00	26.19	5	1,601	0.31%
2024/02/01	1	26.70	0	0.00	26.56	1	1,564	0.06%
2024/01/31	12	26.67	0	0.00	26.49	12	1,510	0.79%
2024/01/30	15	27.01	0	0.00	27.00	15	1,383	1.08%
2024/01/29	0	0.00	25.1	27.37	27.26	-25.1	1,363	-1.84%
2024/01/26	0	0.00	0.5	27.25	27.36	-0.5	1,289	-0.04%
2024/01/24	8	26.75	0	0.00	26.50	8	1,194	0.67%
2024/01/23	10.1	26.24	2	26.43	26.54	8.1	1,164	0.70%
2024/01/22	0	0.00	1.2	26.70	26.61	-1.2	1,143	-0.10%
2024/01/19	0	0.00	5	26.59	26.55	-5	1,128	-0.44%
2024/01/18	4	26.18	0	0.00	26.11	4	1,119	0.36%
2024/01/17	1	26.85	0	0.00	26.62	1	1,101	0.09%
2024/01/16	0.1	26.60	0	0.00	26.77	0.1	1,071	0.00%
2024/01/15	0.1	26.60	0.2	26.87	26.87	-0.1	1,067	-0.01%
2024/01/12	2.1	26.62	0	0.00	26.74	2.1	1,062	0.20%
2024/01/10	2.2	26.58	0	26.72	26.67	2.1	1,089	0.19%
2024/01/09	0	0.00	1	26.56	26.59	-1	1,092	-0.09%
2024/01/08	0.1	26.69	0	0.00	26.69	0.1	1,093	0.01%
2024/01/05	0	0.00	0.2	27.21	27.14	-0.2	1,073	-0.02%
2024/01/04	4	26.98	0	27.43	27.04	4	1,081	0.37%
2024/01/02	6	27.35	0	0.00	27.33	6	1,068	0.56%
2023/12/29	1	27.40	0.5	27.41	27.38	0.5	1,049	0.05%
2023/12/26	0	0.00	0.4	27.00	26.74	-0.4	997	-0.04%
2023/12/25	0.1	26.98	0	0.00	26.85	0.1	982	0.01%
2023/12/22	0	0.00	1	27.10	26.97	-1	961	-0.10%
2023/12/19	2	27.15	1	27.10	27.10	1	808	0.12%
2023/12/18	2	27.25	0	0.00	27.16	2	801	0.25%
2023/12/15	0	0.00	1.1	27.42	27.20	-1.1	793	-0.14%
2023/12/14	11.1	27.37	0	0.00	27.31	11.1	763	1.46%
2023/12/13	0	0.00	0.4	27.53	27.45	-0.4	731	-0.05%
2023/12/12	1	27.70	0	0.00	27.67	1	728	0.14%
2023/12/11	0.1	27.26	0	0.00	27.36	0.1	718	0.02%
2023/12/07	0	0.00	5.2	27.56	27.74	-5.2	696	-0.74%
2023/12/06	2.1	27.80	0	0.00	27.83	2.1	692	0.30%
2023/12/05	0.3	28.11	0	0.00	28.16	0.3	668	0.04%
2023/12/04	0.1	28.34	0	28.32	28.32	0.1	651	0.01%
2023/12/01	1	28.38	0	28.50	28.33	1	656	0.16%
2023/11/29	10	28.50	0	0.00	28.43	10	640	1.56%
2023/11/28	1	28.70	0	0.00	28.65	1	630	0.16%
2023/11/21	0	0.00	1	29.34	29.35	-1	604	-0.17%
2023/11/17	1.1	28.94	38.1	28.93	28.89	-37	590	-6.27%
2023/11/13	0	0.00	10.5	29.31	29.32	-10.5	518	-2.03%
2023/11/08	1	29.70	0	0.00	29.62	1	552	0.18%
2023/10/27	1	29.20	0	0.00	29.40	1	583	0.17%
2023/10/26	0	0.00	0.5	29.04	29.04	-0.5	593	-0.08%
2023/10/20	0	0.00	1.4	29.01	28.96	-1.4	646	-0.21%
2023/10/19	3.1	29.47	0	0.00	29.36	3.1	648	0.47%
2023/10/17	0	0.00	0.8	30.02	30.03	-0.8	623	-0.13%
2023/10/16	1	30.00	0	0.00	29.97	1	652	0.15%
2023/10/11	0	0.00	4	30.05	30.06	-4	654	-0.61%
2023/10/06	0	0.00	5	30.23	30.25	-5	654	-0.76%
2023/10/04	0.1	29.99	0	0.00	29.95	0.1	668	0.02%
2023/10/02	0	0.00	7	30.70	30.60	-7	679	-1.03%
2023/09/27	0	0.00	0.2	30.52	30.48	-0.2	693	-0.03%
2023/09/26	0	0.00	0.3	30.49	30.47	-0.3	687	-0.05%
2023/09/25	1	30.70	0	0.00	30.61	1	692	0.14%
2023/09/22	0	0.00	0.5	30.29	30.47	-0.5	703	-0.07%
2023/09/19	1	30.45	0.4	30.39	30.42	0.6	754	0.08%
2023/09/12	0	0.00	0	30.70	30.60	0	938	0.00%
2023/09/11	0	0.00	0.6	30.31	30.74	-0.6	950	-0.06%
2023/09/08	1	30.25	0.2	30.30	30.30	0.8	963	0.08%
2023/09/07	0	30.61	0	0.00	30.53	0	982	0.00%
2023/09/05	0	0.00	1	30.84	30.86	-1	1,015	-0.10%
2023/09/04	1	31.10	3	31.10	30.99	-2	1,033	-0.19%
2023/08/30	0.3	30.55	1	30.44	30.40	-0.7	1,088	-0.06%
2023/08/28	3	31.00	1	30.96	30.38	2	1,119	0.18%
2023/08/25	0	0.00	0.3	29.98	29.89	-0.3	1,158	-0.02%
2023/08/24	1	29.88	1.5	29.90	30.04	-0.5	1,186	-0.04%
2023/08/23	0.1	30.08	2	29.99	30.01	-1.9	1,203	-0.16%
2023/08/22	1	29.88	0.4	30.12	29.88	0.6	1,222	0.05%
2023/08/21	0	30.05	1	30.09	30.06	-1	1,235	-0.08%
2023/08/18	0	0.00	5	30.51	30.48	-5	1,266	-0.39%
2023/08/17	0	0.00	1.1	30.41	30.38	-1.1	1,292	-0.08%
2023/08/16	0	0.00	0.2	30.76	30.52	-0.2	1,320	-0.01%
2023/08/14	0	0.00	2.9	30.77	30.83	-2.9	1,378	-0.21%
2023/08/11	0	0.00	0	31.50	31.52	0	1,400	0.00%
2023/08/09	0	0.00	4.4	32.01	32.04	-4.4	1,450	-0.30%
2023/08/07	2	32.45	0	0.00	32.06	2	1,503	0.13%
2023/08/04	0	0.00	2.5	32.56	32.59	-2.5	1,533	-0.16%
2023/08/02	1	32.00	2.6	31.94	31.83	-1.6	1,547	-0.10%
2023/07/31	0	0.00	3.4	32.41	32.28	-3.4	1,592	-0.21%
2023/07/28	0	0.00	5.2	31.86	31.98	-5.2	1,595	-0.33%
2023/07/27	0	0.00	0.3	31.41	31.35	-0.3	1,589	-0.02%
2023/07/26	1	31.22	1	31.23	31.14	0	1,598	0.00%
2023/07/25	0	0.00	0.1	30.95	31.06	-0.1	1,579	-0.01%
2023/07/24	0	0.00	0.2	30.28	30.22	-0.2	1,592	-0.01%
2023/07/20	0	0.00	28	30.35	30.25	-28	1,625	-1.72%
2023/07/19	0.3	30.00	0	0.00	29.93	0.3	1,637	0.02%
2023/07/18	0	0.00	0.4	30.22	30.17	-0.4	1,614	-0.03%
2023/07/17	0	0.00	3	30.27	30.21	-3	1,630	-0.18%
2023/07/14	0	0.00	3	30.47	30.47	-3	1,633	-0.18%
2023/07/12	0	0.00	0.1	30.21	30.21	-0.1	1,685	0.00%
2023/07/03	0	0.00	1	30.07	30.05	-1	1,718	-0.06%
2023/06/28	0.6	29.68	3	29.50	29.61	-2.4	1,727	-0.14%
2023/06/27	1.1	29.58	0	0.00	29.62	1.1	1,708	0.06%
2023/06/26	0	29.52	0	0.00	29.52	0	1,713	0.00%
2023/06/20	0	0.00	1	30.17	30.25	-1	1,618	-0.06%
2023/06/16	0	0.00	0.4	30.50	30.50	-0.4	1,611	-0.03%
2023/06/15	0	0.00	7.2	30.00	30.16	-7.2	1,599	-0.45%
2023/06/14	0	0.00	1	30.00	29.98	-1	1,606	-0.06%
2023/06/13	0.1	29.77	0	0.00	29.75	0.1	1,595	0.01%
2023/06/12	0.1	29.91	0	0.00	29.98	0.1	1,594	0.01%
2023/06/09	0	0.00	0.4	29.86	29.88	-0.4	1,581	-0.03%
2023/06/08	0	0.00	0.2	29.57	29.71	-0.2	1,577	-0.01%
2023/06/07	3	29.63	0	0.00	29.66	3	1,567	0.19%
2023/06/06	1.5	30.05	0	0.00	29.92	1.5	1,553	0.10%
2023/06/02	1	30.05	6.1	30.00	29.99	-5.1	1,557	-0.33%
2023/05/31	2	29.70	1.8	29.57	29.54	0.2	1,557	0.01%
2023/05/30	1.2	30.04	0	0.00	29.58	1.2	1,518	0.08%
2023/05/29	1	30.05	0	0.00	30.10	1	1,507	0.07%
2023/05/25	0.1	30.26	0	0.00	30.21	0.1	1,501	0.01%
2023/05/22	0.1	31.25	0.4	31.39	31.31	-0.3	1,460	-0.02%
2023/05/19	2.1	31.17	0	0.00	31.21	2.1	1,445	0.15%
2023/05/17	1	31.71	0	0.00	31.56	1	1,450	0.07%
2023/05/10	0	0.00	10	32.12	32.18	-10	1,378	-0.73%
2023/05/09	0	0.00	1	32.89	33.00	-1	1,357	-0.07%
2023/05/08	0	0.00	1.2	32.35	32.70	-1.2	1,344	-0.09%
2023/05/05	0	0.00	1	32.56	32.33	-1	1,347	-0.07%
2023/05/03	0	0.00	2	31.87	31.92	-2	1,362	-0.15%
2023/05/02	1	32.15	0	0.00	32.15	1	1,375	0.07%
2023/04/28	0	0.00	2	32.21	32.13	-2	1,404	-0.14%
2023/04/25	0	0.00	1	31.78	31.50	-1	1,433	-0.07%
2023/04/20	0	0.00	0.1	32.60	32.64	-0.1	1,410	-0.01%
2023/04/19	0	0.00	0.1	32.90	32.89	-0.1	1,406	-0.01%
2023/04/18	0	0.00	2.8	32.98	33.08	-2.8	1,404	-0.20%
2023/04/17	0	0.00	1.5	32.55	32.76	-1.5	1,376	-0.11%
2023/04/14	0	0.00	0	32.37	32.38	0	1,371	0.00%
2023/04/10	0	0.00	0.6	32.50	32.38	-0.6	1,335	-0.05%
2023/03/30	0	31.60	0	0.00	31.71	0	1,307	0.00%
2023/03/20	0	0.00	2	31.74	31.55	-2	1,218	-0.16%
2023/03/17	1	31.70	0.2	32.01	32.02	0.8	1,207	0.06%
2023/03/14	0.3	31.80	0	0.00	31.80	0.3	1,175	0.03%
2023/03/13	1	32.03	0.1	32.00	31.99	0.9	1,179	0.08%
2023/03/09	0.2	32.17	0	0.00	32.00	0.2	1,176	0.02%
2023/03/08	0	0.00	0.6	32.23	32.14	-0.6	1,162	-0.05%
2023/03/03	0.3	32.90	0	0.00	32.94	0.3	1,111	0.03%
2023/03/02	0	0.00	0.1	32.93	32.90	-0.1	1,094	-0.01%
2023/03/01	0	0.00	1	32.30	32.87	-1	1,079	-0.09%
2023/02/21	1	33.06	0	0.00	32.95	1	1,049	0.10%
2023/02/14	1	32.84	0	0.00	32.87	1	963	0.10%
2023/02/13	0	0.00	4	32.78	32.88	-4	958	-0.42%
2023/02/10	0	0.00	0.1	32.56	32.62	-0.1	927	-0.01%
2023/02/09	0	0.00	5.1	32.44	32.80	-5.1	907	-0.56%
2023/02/08	0	0.00	3	32.60	32.53	-3	892	-0.34%
2023/02/06	2	32.33	0	0.00	32.27	2	877	0.23%
2023/02/03	2	32.63	0.3	32.61	32.66	1.7	867	0.19%
2023/02/02	0	0.00	1	33.30	33.34	-1	831	-0.12%
2023/02/01	0	0.00	2	33.54	33.34	-2	807	-0.25%
2023/01/30	28	34.10	1.2	34.11	33.98	26.8	762	3.52%
2023/01/17	3	33.75	0	0.00	33.52	3	714	0.42%
2023/01/16	2	33.97	3.2	34.01	34.01	-1.2	681	-0.18%
2023/01/13	0	0.00	1.5	33.01	33.03	-1.5	642	-0.24%
2023/01/12	0	0.00	0	32.80	32.71	0	641	-0.01%
2023/01/11	0	0.00	0.7	32.71	32.77	-0.7	651	-0.10%
2023/01/09	0	32.60	0.1	32.65	32.65	0	633	-0.01%
2023/01/06	0	0.00	1	32.24	32.32	-1	621	-0.16%
2023/01/05	0	0.00	2	32.00	32.02	-2	608	-0.33%
2023/01/03	1	31.50	0.1	31.28	31.50	0.9	589	0.16%
2022/12/28	0	0.00	0.1	31.08	31.15	-0.1	597	-0.02%
2022/12/26	0.3	30.76	0	0.00	30.74	0.3	601	0.05%
2022/12/19	0	0.00	0.3	31.61	31.18	-0.3	587	-0.05%
2022/12/14	0	0.00	0.4	31.58	31.65	-0.4	584	-0.06%
2022/12/12	0	0.00	0.1	31.83	31.58	-0.1	583	-0.02%
2022/12/09	0	0.00	1	31.70	31.75	-1	588	-0.17%
2022/12/07	0	0.00	0.2	31.55	31.81	-0.2	593	-0.03%
2022/12/06	0	0.00	0.4	31.45	31.55	-0.4	587	-0.06%
2022/12/01	0.1	31.00	0.4	31.00	30.80	-0.4	567	-0.06%
2022/11/30	0	0.00	1	30.35	30.36	-1	563	-0.18%
2022/11/28	0	28.80	0	0.00	29.08	0	563	0.01%
2022/11/22	0	0.00	2	29.84	30.05	-2	564	-0.35%
2022/11/11	0	0.00	0.8	29.92	29.76	-0.8	512	-0.16%
2022/11/08	0	0.00	3	29.76	29.66	-3	512	-0.59%
2022/11/07	0	0.00	0.6	30.23	30.20	-0.6	516	-0.11%
2022/11/04	0	0.00	4.9	29.87	30.02	-4.9	525	-0.94%
2022/11/03	0.1	28.85	5.5	28.92	28.89	-5.4	521	-1.04%
2022/11/01	0	0.00	0.3	28.10	28.46	-0.3	519	-0.05%
2022/10/31	0.1	28.10	0	28.10	28.12	0	517	0.00%
2022/10/26	0.1	29.43	0	0.00	29.13	0.1	512	0.01%
2022/10/25	1	28.80	2	28.73	29.04	-1	525	-0.19%
2022/10/24	0	0.00	4.2	29.21	29.23	-4.2	527	-0.79%
2022/10/11	0.1	30.05	0	0.00	30.09	0.1	608	0.01%
2022/10/07	0.1	31.76	0	0.00	31.56	0.1	601	0.01%
2022/10/06	0	0.00	2	32.15	32.06	-2	600	-0.33%
2022/10/05	2.1	31.88	4	31.93	32.03	-2	596	-0.33%
2022/10/04	0	0.00	5	30.98	31.06	-5	586	-0.85%
2022/10/03	1	30.56	0	0.00	30.52	1	592	0.17%
2022/09/30	0	0.00	2	30.98	31.02	-2	589	-0.34%
2022/09/28	0.1	30.90	0	0.00	30.78	0.1	599	0.02%
2022/09/27	0.2	31.00	0	0.00	31.15	0.2	610	0.04%
2022/09/26	0	0.00	0.1	31.80	31.34	-0.1	612	-0.02%
2022/09/23	0	0.00	3.6	31.22	31.49	-3.6	620	-0.58%
2022/09/22	0.1	31.35	3	31.33	31.33	-2.9	629	-0.46%
2022/09/21	0.1	31.85	0	0.00	31.74	0.1	633	0.01%
2022/09/19	0	31.90	0	0.00	31.92	0	645	0.00%
2022/09/16	0	0.00	4	32.51	32.08	-4	665	-0.60%
2022/09/14	1	32.85	0	0.00	32.69	1	670	0.15%
2022/09/13	0.1	33.10	0.1	32.72	33.20	0	679	-0.01%
2022/09/12	0	0.00	0.5	32.53	32.70	-0.5	684	-0.07%
2022/09/07	0.1	32.25	0	0.00	32.30	0.1	691	0.01%
2022/09/06	0	0.00	0.6	32.12	32.32	-0.6	711	-0.09%
2022/09/05	0	31.93	1	31.84	31.88	-1	708	-0.14%
2022/09/01	0.8	32.29	0	0.00	32.29	0.8	709	0.12%
2022/08/30	0	32.08	0	0.00	32.10	0	718	0.01%
2022/08/25	0.1	32.24	5	32.17	32.20	-4.9	744	-0.66%
2022/08/23	0.3	32.34	0	0.00	32.42	0.3	755	0.04%
2022/08/19	0	0.00	2	32.70	32.64	-2	764	-0.26%
2022/08/08	1.1	32.86	0	0.00	32.80	1.1	807	0.14%
2022/08/05	0.1	32.62	0	0.00	32.56	0.1	803	0.02%
2022/08/02	0.3	32.59	0	0.00	32.40	0.3	819	0.03%
2022/08/01	0	0.00	6	33.06	33.08	-6	818	-0.74%
2022/07/29	0.2	33.16	0	0.00	33.16	0.2	819	0.02%
2022/07/25	0.1	33.05	0	0.00	33.15	0.1	851	0.01%
2022/07/19	0	0.00	0	33.51	33.50	0	872	0.00%
2022/07/15	0.1	33.89	2	34.10	33.73	-1.9	877	-0.22%
2022/07/07	0	0.00	0.3	34.90	34.95	-0.3	907	-0.03%
2022/07/06	0	0.00	6.1	35.10	34.93	-6.1	904	-0.68%
2022/07/05	0.1	35.39	2.5	35.49	35.43	-2.4	907	-0.26%
2022/07/04	0	0.00	1	35.35	35.45	-1	896	-0.11%
2022/07/01	0.1	35.15	4.1	35.48	35.28	-4	896	-0.45%
2022/06/30	0.1	34.93	6.3	35.41	35.53	-6.2	889	-0.69%
2022/06/29	0	0.00	3	35.22	34.97	-3	885	-0.34%
2022/06/27	0	0.00	3	34.93	34.77	-3	888	-0.34%
2022/06/24	0	0.00	0.6	34.40	34.36	-0.6	882	-0.07%
2022/06/22	0	0.00	1	34.20	33.97	-1	879	-0.11%
2022/06/21	0.1	34.11	0	0.00	34.11	0.1	892	0.02%
2022/06/20	0	0.00	1	34.32	34.23	-1	891	-0.11%
2022/06/15	0	0.00	0.8	34.10	34.09	-0.8	913	-0.09%
2022/06/14	0	0.00	3	32.66	32.69	-3	909	-0.33%
2022/06/13	0	0.00	0	33.00	32.91	0	990	0.00%
2022/06/10	0	0.00	2	33.02	33.27	-2	1,021	-0.20%
2022/06/08	0	0.00	3	32.97	32.88	-3	1,055	-0.28%
2022/06/02	0	0.00	1	31.99	31.98	-1	1,077	-0.09%
2022/06/01	0	0.00	0.3	32.00	31.87	-0.3	1,083	-0.03%
2022/05/31	1	31.91	0	0.00	31.91	1	1,091	0.09%
2022/05/25	0	31.50	0	0.00	31.67	0	1,093	0.00%
2022/05/20	0	0.00	0.2	32.08	32.19	-0.2	1,109	-0.02%
2022/05/18	0	0.00	0.3	31.60	31.68	-0.3	1,095	-0.03%
2022/05/16	0.1	31.60	0	0.00	31.17	0.1	1,086	0.01%
2022/05/12	0	0.00	0.1	31.21	31.20	-0.1	1,085	-0.01%
2022/05/10	0.1	30.90	0	0.00	31.14	0.1	1,087	0.01%
2022/05/09	0	31.00	0	0.00	30.74	0	1,097	0.00%
2022/05/06	0	31.41	0	0.00	31.26	0	1,101	0.00%
2022/05/05	0	32.18	2	32.33	32.38	-2	1,111	-0.18%
2022/05/03	0	31.90	0	0.00	32.15	0	1,106	0.00%
2022/04/29	1	31.60	1.1	31.86	32.12	-0.1	1,110	-0.01%
2022/04/28	0	31.74	0	0.00	31.69	0	1,106	0.00%
2022/04/25	0.1	31.91	0.7	31.86	31.89	-0.6	1,086	-0.06%
2022/04/22	0	32.80	0	0.00	32.73	0	1,092	0.00%
2022/04/21	0	32.93	0	0.00	33.06	0	1,094	0.00%
2022/04/18	0	0.00	3	34.12	34.15	-3	1,081	-0.28%
2022/04/14	0	34.20	0.1	34.23	34.34	-0.1	1,090	-0.01%
2022/04/12	0.1	33.56	0.3	33.94	34.14	-0.2	1,110	-0.02%
2022/04/08	0	0.00	0.6	34.09	34.47	-0.6	1,123	-0.05%
2022/04/07	0	0.00	2.8	34.13	34.03	-2.8	1,122	-0.25%
2022/03/31	0	0.00	0.1	33.92	33.97	-0.1	1,148	0.00%
2022/03/30	0	0.00	0	33.80	33.80	0	1,150	0.00%
2022/03/29	0	0.00	2.3	33.58	33.53	-2.3	1,155	-0.19%
2022/03/28	3	33.46	0	0.00	33.53	3	1,157	0.26%
2022/03/22	0	33.88	0	0.00	33.98	0	1,141	0.00%
2022/03/21	0	33.76	0	0.00	33.53	0	1,140	0.00%
2022/03/18	0.1	33.39	0	0.00	33.46	0.1	1,126	0.01%
2022/03/17	1	33.74	0.3	33.80	33.90	0.7	1,134	0.06%
2022/03/16	3.6	32.78	0	0.00	32.96	3.6	1,128	0.32%
2022/03/14	0	34.00	0	0.00	33.96	0	1,037	0.00%
2022/03/11	2.2	33.83	3.5	33.99	33.75	-1.3	1,025	-0.13%
2022/03/10	0	34.60	0.2	34.60	34.45	-0.1	1,012	-0.01%
2022/03/09	0.1	34.24	0	0.00	33.85	0.1	985	0.01%
2022/03/08	0.6	34.58	2.2	34.57	34.74	-1.6	975	-0.16%
2022/03/07	0.1	35.20	0.1	35.27	35.22	0	960	0.00%
2022/03/04	1	35.73	0	35.80	35.70	1	951	0.10%
2022/03/03	0	0.00	4.5	36.11	36.04	-4.5	940	-0.47%
2022/03/02	0	0.00	0.6	36.08	36.17	-0.6	943	-0.07%
2022/02/25	0	0.00	0.2	35.83	35.83	-0.2	943	-0.02%
2022/02/24	0	35.64	0	0.00	35.70	0	939	0.00%
2022/02/23	0.1	35.91	0	0.00	36.03	0.1	937	0.01%
2022/02/22	2	35.65	0	0.00	35.68	2	934	0.21%
2022/02/21	0.1	36.18	0	0.00	36.19	0.1	938	0.01%
2022/02/17	0	36.20	0	0.00	36.18	0	941	0.00%
2022/02/11	0	0.00	0.1	36.13	36.12	-0.1	950	-0.01%
2022/02/10	0	0.00	2	35.97	36.00	-2	951	-0.21%
2022/02/07	1	35.50	0	0.00	35.72	1	937	0.11%
2022/01/26	0.1	36.02	1	35.92	35.85	-0.9	916	-0.10%
2022/01/25	0	0.00	0.4	36.41	36.21	-0.4	920	-0.04%
2022/01/24	0	0.00	3	36.68	36.69	-3	916	-0.33%
2022/01/21	0	0.00	0.1	36.60	36.57	-0.1	910	-0.02%
2022/01/19	0	0.00	2	36.22	36.22	-2	893	-0.22%
2022/01/18	4	36.35	1	36.00	36.25	3	848	0.35%
2022/01/14	3.1	35.89	0	0.00	35.88	3.1	829	0.37%
2022/01/13	0	0.00	0	36.65	36.36	0	833	0.00%
2022/01/12	0	0.00	0.4	36.55	36.56	-0.4	834	-0.05%
2022/01/11	0.2	36.56	0	0.00	36.48	0.2	834	0.02%
2022/01/10	0	0.00	1	36.54	36.59	-1	842	-0.12%
2022/01/06	0	0.00	1	36.57	36.34	-1	836	-0.12%
2022/01/04	0.1	36.51	0	0.00	36.75	0.1	843	0.01%
2021/12/30	0.2	36.74	0	0.00	36.87	0.2	861	0.02%
2021/12/29	0.1	36.90	0	0.00	36.69	0.1	869	0.01%
2021/12/28	1	36.99	0	0.00	36.99	1	850	0.12%
2021/12/24	0	0.00	2	37.19	37.09	-2	852	-0.23%
2021/12/23	0	0.00	0.1	37.07	37.00	-0.1	863	-0.01%
2021/12/16	0	0.00	0.5	37.50	37.74	-0.5	878	-0.05%
2021/12/15	0	0.00	1	37.90	37.73	-1	882	-0.11%
2021/12/14	1	38.02	0	0.00	38.02	1	892	0.11%
2021/12/13	0	0.00	6	38.40	38.26	-6	896	-0.67%
2021/12/10	0	0.00	1	38.03	37.96	-1	889	-0.12%
2021/12/09	0	0.00	5.3	38.26	38.45	-5.3	883	-0.60%
2021/12/08	0	0.00	13.6	37.53	37.51	-13.6	880	-1.54%
2021/12/07	0	0.00	0.1	36.92	37.15	-0.1	883	-0.01%
2021/12/03	0.1	36.60	0.7	36.71	36.74	-0.6	885	-0.06%
2021/12/02	0	0.00	0.1	36.36	36.52	-0.1	887	-0.01%
2021/11/30	0	0.00	1	36.43	36.33	-1	902	-0.11%
2021/11/29	0	0.00	2.1	36.56	36.32	-2.1	914	-0.23%
2021/11/26	0	0.00	1.2	36.74	36.56	-1.2	942	-0.12%
2021/11/25	0	0.00	0.1	36.75	36.80	-0.1	952	-0.01%
2021/11/24	0	0.00	0.3	36.74	36.81	-0.3	956	-0.03%
2021/11/22	0	0.00	2	36.82	36.78	-2	959	-0.21%
2021/11/16	0.1	36.92	0	0.00	36.71	0.1	1,006	0.01%
2021/11/12	0.1	36.70	0	0.00	36.79	0.1	1,034	0.01%
2021/11/11	0	0.00	0.1	36.40	36.61	-0.1	1,040	-0.01%
2021/11/10	0.1	35.90	0	0.00	35.92	0.1	1,043	0.00%
2021/11/09	2.2	36.44	0	0.00	36.39	2.2	1,031	0.22%
2021/11/05	0	0.00	0.2	36.52	36.73	-0.2	1,028	-0.02%
2021/11/03	0	0.00	1	36.50	36.38	-1	1,034	-0.10%
2021/11/01	0	0.00	0.6	37.00	37.03	-0.6	1,030	-0.06%
2021/10/28	0	0.00	0.1	36.96	36.96	-0.1	1,057	0.00%
2021/10/26	0	0.00	5	37.74	37.69	-5	1,092	-0.46%
2021/10/25	0.6	37.55	0	0.00	37.55	0.6	1,097	0.05%
2021/10/22	0	0.00	2.5	37.55	37.65	-2.5	1,132	-0.22%
2021/10/19	0	0.00	0.1	37.10	37.13	-0.1	1,160	-0.01%
2021/10/18	0	0.00	2	36.74	36.68	-2	1,170	-0.17%
2021/10/15	0	0.00	0.1	37.22	37.22	-0.1	1,180	-0.01%
2021/10/13	0	0.00	8.7	37.01	37.21	-8.7	1,168	-0.74%
2021/10/12	0	0.00	1	37.08	36.97	-1	1,168	-0.09%
2021/10/07	0	0.00	13	36.19	36.23	-13	1,133	-1.15%
2021/10/05	0	35.35	0	0.00	35.62	0	1,133	0.00%
2021/10/04	0	0.00	1	35.69	35.75	-1	1,146	-0.09%
2021/09/30	0	0.00	1.1	36.21	36.20	-1.1	1,154	-0.09%
2021/09/29	0	36.00	0	0.00	36.12	0	1,157	0.00%
2021/09/24	0	0.00	2.2	36.25	36.25	-2.2	1,186	-0.18%
2021/09/23	0	0.00	0.8	36.09	36.21	-0.8	1,180	-0.07%
2021/09/22	0.1	35.70	0	0.00	36.09	0.1	1,187	0.00%
2021/09/17	1	35.95	0	0.00	36.14	1	1,186	0.09%
2021/09/15	1	36.57	0	0.00	36.43	1	1,183	0.08%
2021/09/14	0	0.00	1.3	37.10	37.16	-1.3	1,183	-0.11%
2021/09/10	0	0.00	3.3	37.33	37.44	-3.3	1,191	-0.27%
2021/09/08	0	0.00	1.5	37.07	36.98	-1.5	1,206	-0.12%
2021/09/07	1	36.53	4.9	36.87	37.01	-3.9	1,248	-0.31%
2021/09/06	0	0.00	1.6	36.78	36.69	-1.6	1,278	-0.12%
2021/09/03	0	0.00	0.4	36.64	36.43	-0.4	1,278	-0.03%
2021/09/02	1	36.50	0.4	36.35	36.45	0.6	1,286	0.05%
2021/09/01	0	0.00	0.5	35.86	36.32	-0.5	1,277	-0.04%
2021/08/31	1	35.35	0	0.00	35.52	1	1,259	0.08%
2021/08/30	0	0.00	1	36.01	35.91	-1	1,257	-0.08%
2021/08/27	1	35.70	1	36.03	35.94	0	1,277	0.00%
2021/08/23	0	0.00	0.2	35.58	35.58	-0.2	1,284	-0.01%
2021/08/20	1.7	35.25	1	35.70	34.99	0.7	1,306	0.05%
2021/08/17	0	0.00	2	36.68	36.07	-2	1,333	-0.15%
2021/08/16	0.2	36.46	1.4	36.63	36.54	-1.2	1,330	-0.09%
2021/08/12	0	0.00	0.6	36.44	36.53	-0.6	1,335	-0.05%
2021/08/11	0	0.00	2.2	36.72	36.72	-2.2	1,358	-0.16%
2021/08/10	0	0.00	0.1	36.38	36.38	-0.1	1,357	-0.01%
2021/08/09	0	0.00	4.3	36.48	36.48	-4.3	1,384	-0.31%
2021/08/06	0	36.05	2.6	36.15	36.00	-2.6	1,390	-0.19%
2021/08/05	0	0.00	1	36.36	36.37	-1	1,394	-0.07%
2021/08/03	0	0.00	2	36.20	36.36	-2	1,405	-0.14%
2021/08/02	0	0.00	5.4	35.64	36.20	-5.4	1,420	-0.38%
2021/07/30	0	35.60	0	0.00	35.38	0	1,402	0.00%
2021/07/29	1.1	35.69	1	35.70	35.77	0.1	1,401	0.01%
2021/07/28	1.7	35.21	1	35.25	35.14	0.7	1,398	0.05%
2021/07/27	0	36.36	0	0.00	36.25	0	1,370	0.00%
2021/07/26	3.6	36.89	1	36.62	36.23	2.6	1,360	0.19%
2021/07/23	0	0.00	1	37.89	37.84	-1	1,341	-0.07%
2021/07/22	0.2	38.05	0	0.00	38.11	0.2	1,351	0.01%
2021/07/21	0	0.00	0.1	37.77	37.93	-0.1	1,364	-0.01%
2021/07/19	1.1	37.38	0.1	37.68	37.74	1	1,391	0.07%
2021/07/16	0	37.80	1	37.92	37.88	-1	1,395	-0.07%
2021/07/15	0	0.00	1.7	37.78	37.87	-1.7	1,414	-0.12%
2021/07/12	0	37.94	0	37.89	37.89	0	1,438	0.00%
2021/07/09	0.2	37.30	3	37.41	37.49	-2.8	1,441	-0.20%
2021/07/08	2	37.78	0.4	37.76	37.74	1.6	1,436	0.11%
2021/07/07	0	0.00	2	37.70	37.90	-2	1,447	-0.14%
2021/07/06	1	37.57	3	37.58	37.66	-2	1,455	-0.14%
2021/07/05	1.3	37.54	1	37.62	37.46	0.3	1,450	0.02%
2021/07/02	2	37.83	0.4	37.80	37.70	1.6	1,448	0.11%
2021/07/01	0	0.00	4	38.17	38.50	-4	1,449	-0.28%
2021/06/30	0	0.00	0.1	38.35	38.40	-0.1	1,456	-0.01%
2021/06/29	0	38.46	0	0.00	38.37	0	1,457	0.00%
2021/06/28	0	38.43	0.8	38.55	38.53	-0.8	1,476	-0.05%
2021/06/22	1	37.80	0	0.00	37.78	1	1,497	0.07%
2021/06/21	1.2	37.58	1.9	37.53	37.46	-0.8	1,503	-0.05%
2021/06/18	1.1	37.58	1	37.56	37.60	0.1	1,504	0.01%
2021/06/17	0.2	37.89	0.1	37.93	37.83	0.1	1,499	0.00%
2021/06/15	1.2	38.36	1.8	38.63	38.30	-0.6	1,483	-0.04%
2021/06/11	0	0.00	0.1	39.00	39.02	-0.1	1,477	-0.01%
2021/06/10	3	39.54	2.7	39.38	39.56	0.3	1,486	0.02%
2021/06/09	0	0.00	1	39.14	39.12	-1	1,489	-0.07%
2021/06/08	1.1	38.84	1.8	38.53	38.90	-0.7	1,503	-0.04%
2021/06/07	1	39.40	0.1	39.00	39.14	0.9	1,511	0.06%
2021/06/03	0	0.00	2.3	39.43	39.40	-2.3	1,544	-0.15%
2021/06/02	0	0.00	1.8	39.22	39.35	-1.8	1,569	-0.12%
2021/06/01	0.3	39.39	0	39.50	39.53	0.3	1,578	0.02%
2021/05/31	0	0.00	2	39.53	39.52	-2	1,583	-0.13%
2021/05/28	0	0.00	2	39.95	39.95	-2	1,579	-0.13%
2021/05/27	2	39.77	2	39.88	39.70	0	1,572	0.00%
2021/05/25	0	0.00	8.2	38.83	39.26	-8.2	1,556	-0.53%
2021/05/21	0	0.00	3	38.56	38.14	-3	1,577	-0.19%
2021/05/18	1.2	38.74	1.3	38.81	38.64	0	1,602	0.00%
2021/05/17	5	38.69	3	38.72	38.68	2	1,644	0.12%
2021/05/14	0	0.00	1.7	37.66	37.95	-1.7	1,634	-0.10%
2021/05/12	0	0.00	3	37.55	37.51	-3	1,659	-0.18%
2021/05/11	0	0.00	0.4	37.16	37.42	-0.4	1,663	-0.02%
2021/05/10	2	37.14	0	0.00	36.97	2	1,667	0.12%
2021/05/06	0	0.00	0	37.50	37.52	0	1,679	0.00%
2021/05/04	0.1	37.35	0	0.00	37.33	0.1	1,700	0.01%
2021/05/03	0	0.00	0	37.43	37.35	0	1,706	0.00%
2021/04/27	0.1	37.44	0.1	37.43	37.48	-0.1	1,734	0.00%
2021/04/26	0.3	38.00	0.9	38.05	38.05	-0.6	1,731	-0.03%
2021/04/23	0	0.00	2.4	38.18	37.99	-2.4	1,727	-0.14%
2021/04/22	0	0.00	0.3	38.07	37.93	-0.3	1,736	-0.02%
2021/04/21	0	0.00	1.3	37.77	38.08	-1.3	1,753	-0.07%
2021/04/20	3	38.14	2	38.11	38.21	1	1,757	0.06%
2021/04/19	5	37.90	0.1	37.80	37.87	4.9	1,772	0.28%
2021/04/16	0	0.00	2.8	37.39	37.38	-2.8	1,774	-0.15%
2021/04/15	2.4	37.09	1.2	37.08	37.14	1.3	1,790	0.07%
2021/04/14	0	0.00	0	37.50	37.52	0	1,805	0.00%
2021/04/13	0.3	37.64	0	0.00	37.38	0.3	1,838	0.02%
2021/04/12	4	37.82	0	0.00	37.75	4	1,861	0.21%
2021/04/09	0	0.00	16	38.12	38.14	-16	1,871	-0.85%
2021/04/01	0	0.00	1	38.38	38.36	-1	1,894	-0.05%
2021/03/31	0	0.00	1.3	38.13	38.11	-1.3	1,900	-0.07%
2021/03/29	0	0.00	1	38.17	38.41	-1	1,899	-0.05%
2021/03/26	0	0.00	4.3	38.06	38.25	-4.3	1,906	-0.23%
2021/03/25	0	0.00	1	37.64	37.70	-1	1,896	-0.05%
2021/03/24	1.1	37.68	1	37.77	37.60	0	1,897	0.00%
2021/03/23	0.1	38.12	6	38.03	37.99	-6	1,905	-0.31%
2021/03/22	0	0.00	0.5	38.32	38.35	-0.5	1,925	-0.03%
2021/03/19	1.2	38.36	0	0.00	38.09	1.2	1,936	0.06%
2021/03/17	0.1	38.64	5.2	38.60	38.66	-5.2	1,909	-0.27%
2021/03/16	0.3	38.41	0.9	38.40	38.51	-0.6	1,897	-0.03%
2021/03/12	11	38.77	5.1	38.85	38.77	5.9	1,901	0.31%
2021/03/11	0	0.00	1.1	38.26	38.62	-1.1	1,910	-0.06%
2021/03/10	3.4	38.13	2	38.15	38.00	1.4	1,919	0.07%
2021/03/09	1.1	38.10	32	37.60	38.32	-31	1,901	-1.63%
2021/03/08	16.1	39.39	10	39.54	38.50	6.1	1,885	0.32%
2021/03/05	0.1	39.00	0.5	39.08	39.05	-0.4	1,866	-0.02%
2021/03/04	2.1	39.50	10	39.48	39.43	-8	1,882	-0.42%
2021/03/03	0	0.00	1.8	40.15	40.21	-1.8	1,884	-0.09%
2021/03/02	0.2	39.67	1	40.49	39.34	-0.8	1,887	-0.04%
2021/02/26	1.9	39.87	0.5	39.96	39.92	1.4	1,888	0.08%
2021/02/25	0	0.00	3.7	40.90	40.85	-3.7	1,863	-0.20%
2021/02/24	4.5	40.74	1.5	40.65	40.57	3	1,888	0.16%
2021/02/23	0.4	41.77	0.2	41.77	41.77	0.1	1,877	0.01%
2021/02/22	20	42.45	0	0.00	42.05	20	1,874	1.07%
2021/02/19	0.5	42.20	1	42.15	42.26	-0.5	1,903	-0.03%
2021/02/18	0	0.00	1.3	42.71	42.69	-1.3	1,900	-0.07%
2021/02/17	20.4	42.60	7.3	42.69	43.09	13.1	1,903	0.69%
2021/02/05	1	40.50	1.1	40.41	40.29	-0.1	1,873	0.00%
2021/02/04	1	39.80	1.1	39.82	39.80	-0.1	1,870	0.00%
2021/02/03	1	40.24	1.1	40.23	40.21	-0.1	1,864	-0.01%
2021/02/01	0.2	39.62	10	39.59	39.72	-9.8	1,928	-0.51%
2021/01/29	5	39.74	2.1	39.72	39.49	2.9	1,939	0.15%
2021/01/28	0.1	39.70	23	39.98	39.86	-22.9	1,952	-1.17%
2021/01/27	0	0.00	12.1	40.51	40.60	-12.1	1,959	-0.62%
2021/01/26	0.1	40.57	0	0.00	40.59	0.1	1,969	0.00%
2021/01/25	0	0.00	4.5	41.19	41.20	-4.5	1,967	-0.23%
2021/01/22	20	40.90	1.8	40.80	40.78	18.2	1,972	0.92%
2021/01/21	0	0.00	4.2	40.95	41.07	-4.2	2,011	-0.21%
2021/01/20	0	0.00	4.3	40.28	40.30	-4.3	2,009	-0.21%
2021/01/19	0.4	40.58	24	40.49	40.70	-23.6	1,996	-1.18%
2021/01/18	0	0.00	0.7	40.29	40.77	-0.7	2,006	-0.04%
2021/01/15	0	0.00	2.3	40.43	40.18	-2.3	2,003	-0.12%
2021/01/14	0.1	40.85	0	0.00	40.65	0.1	2,009	0.00%
2021/01/13	0.1	41.35	7.5	41.43	41.25	-7.4	2,026	-0.37%
2021/01/12	0.1	40.46	1.8	40.49	40.59	-1.6	2,010	-0.08%
2021/01/11	5	40.46	6	40.45	40.53	-1	2,012	-0.05%
2021/01/08	0.4	40.26	13.2	40.48	40.41	-12.8	2,043	-0.63%
2021/01/07	11	40.22	3	40.04	40.15	8	2,038	0.39%
2021/01/06	0.2	39.58	5	39.52	39.68	-4.8	2,030	-0.24%
2021/01/05	0	39.04	1.2	39.14	39.26	-1.2	2,021	-0.06%
2021/01/04	10	39.29	7.2	39.09	39.20	2.8	2,012	0.14%
2020/12/31	1	37.98	4.7	38.34	38.31	-3.7	1,993	-0.19%
2020/12/30	0	0.00	4.3	37.69	37.74	-4.3	1,975	-0.22%
2020/12/29	0	0.00	0.1	37.35	37.40	-0.1	1,971	-0.01%
2020/12/28	0	0.00	2.5	37.60	37.61	-2.5	1,973	-0.13%
2020/12/25	0	0.00	1.2	37.35	37.37	-1.2	1,969	-0.06%
2020/12/23	0	0.00	1.6	37.09	37.07	-1.6	1,982	-0.08%
2020/12/21	0	0.00	0.7	36.85	37.35	-0.7	1,984	-0.04%
2020/12/18	0	0.00	7	37.50	37.14	-7	2,049	-0.34%
2020/12/17	0	0.00	3.7	37.24	37.38	-3.7	2,126	-0.17%
2020/12/16	0	0.00	0.3	36.80	37.05	-0.3	2,129	-0.01%
2020/12/15	1	36.59	0	0.00	36.60	1	2,172	0.05%
2020/12/14	0	0.00	1.2	36.70	36.76	-1.2	2,172	-0.06%
2020/12/11	1	36.84	1.5	36.68	36.54	-0.5	2,220	-0.02%
2020/12/10	20	37.00	2	37.02	36.99	18	2,303	0.78%
2020/12/09	0.1	37.31	1.4	37.31	37.31	-1.4	2,365	-0.06%
2020/12/08	0.1	37.20	3.3	37.38	37.52	-3.2	2,365	-0.14%
2020/12/07	0.1	37.43	1.8	37.54	37.60	-1.7	2,384	-0.07%
2020/12/04	0.5	37.58	0	0.00	37.73	0.5	2,402	0.02%
2020/12/02	0	0.00	9.4	38.11	38.11	-9.4	2,453	-0.38%
2020/12/01	0	37.75	11.2	37.86	37.83	-11.2	2,449	-0.46%
2020/11/30	2.1	37.83	5.2	37.78	37.62	-3.1	2,446	-0.13%
2020/11/27	0.1	36.82	0.1	36.82	36.94	0	2,432	0.00%
2020/11/26	0.2	36.64	0.1	36.72	36.86	0.1	2,445	0.00%
2020/11/24	0	0.00	0	37.20	37.15	0	2,512	0.00%
2020/11/23	0	0.00	6.6	37.22	37.44	-6.6	2,521	-0.26%
2020/11/20	0	0.00	0.3	36.60	36.61	-0.3	2,503	-0.01%
2020/11/19	0.2	36.20	0	0.00	36.58	0.2	2,509	0.01%
2020/11/18	0	0.00	5	36.53	36.75	-5	2,519	-0.20%
2020/11/17	0	0.00	4	36.33	36.31	-4	2,511	-0.16%
2020/11/16	0	0.00	3.3	36.14	36.22	-3.3	2,530	-0.13%
2020/11/13	0.2	35.58	4.2	35.69	35.58	-4	2,540	-0.16%
2020/11/12	1.7	36.20	1.3	36.36	36.22	0.4	2,577	0.01%
2020/11/11	0	36.50	6.1	36.63	36.68	-6.1	2,651	-0.23%
2020/11/10	0	0.00	1	36.74	36.76	-1	2,670	-0.04%
2020/11/09	0	0.00	5.8	36.66	36.88	-5.8	2,677	-0.22%
2020/11/06	0	0.00	26	35.89	35.71	-26	2,639	-0.99%
2020/11/05	0	0.00	31.5	35.68	35.63	-31.5	2,658	-1.19%
2020/11/04	1	34.87	2	34.85	34.99	-1	2,733	-0.04%
2020/11/03	0	0.00	2	35.05	34.84	-2	2,730	-0.07%
2020/11/02	0	0.00	1.1	34.56	34.38	-1.1	2,741	-0.04%
2020/10/30	0	0.00	1	34.82	34.74	-1	2,769	-0.04%
2020/10/29	0	0.00	0.4	34.40	34.74	-0.4	2,785	-0.02%
2020/10/28	0	0.00	0.8	34.42	34.72	-0.8	2,793	-0.03%
2020/10/27	0.5	34.50	0.8	34.54	34.58	-0.3	2,803	-0.01%
2020/10/26	2.4	34.94	0.1	35.60	34.84	2.3	2,826	0.08%
2020/10/23	0	0.00	1.2	35.69	35.65	-1.2	2,820	-0.04%
2020/10/19	0	0.00	11	35.69	35.50	-11	2,884	-0.38%
2020/10/16	0	0.00	3.4	35.57	35.60	-3.4	2,915	-0.12%
2020/10/15	0.1	35.37	3	35.59	35.60	-2.9	2,909	-0.10%
2020/10/14	1	35.43	0	0.00	35.36	1	2,937	0.03%
2020/10/13	0	0.00	2	35.39	35.43	-2	2,982	-0.07%
2020/10/12	0	0.00	5	35.28	35.50	-5	3,006	-0.17%
2020/10/08	0	0.00	2	34.37	34.38	-2	3,052	-0.07%
2020/10/06	0	0.00	0.4	34.19	34.32	-0.4	3,136	-0.01%
2020/10/05	0	0.00	0.3	34.10	34.17	-0.3	3,218	-0.01%
2020/09/30	0	0.00	1.5	34.28	34.12	-1.5	3,333	-0.04%
2020/09/28	0	0.00	3	34.50	34.37	-3	3,555	-0.08%
2020/09/25	0	0.00	3.3	34.19	34.10	-3.3	3,687	-0.09%
2020/09/24	0	0.00	1	34.20	34.25	-1	3,756	-0.03%
2020/09/23	0	0.00	1.6	34.59	34.71	-1.6	3,794	-0.04%
2020/09/21	0	0.00	0.1	35.00	35.15	-0.1	3,718	0.00%
2020/09/18	0	0.00	6.1	35.02	35.34	-6.1	3,711	-0.17%
2020/09/16	0	0.00	2	35.14	35.14	-2	3,671	-0.05%
2020/09/15	0	0.00	5	35.06	35.11	-5	3,643	-0.14%
2020/09/11	0	0.00	1	34.18	34.38	-1	3,520	-0.03%
2020/09/10	1	34.52	1	34.49	34.60	0	3,524	0.00%
2020/09/09	0.6	34.40	0.2	34.40	34.47	0.4	3,509	0.01%
2020/09/07	0	0.00	2	35.20	35.24	-2	3,448	-0.06%
2020/09/04	0	0.00	0.6	35.10	35.13	-0.6	3,442	-0.02%
2020/09/03	0	0.00	3.3	35.98	35.85	-3.3	3,436	-0.10%
2020/09/02	0.2	35.76	0	0.00	35.87	0.2	3,438	0.00%
2020/09/01	0	0.00	1	35.53	35.85	-1	3,442	-0.03%
2020/08/31	0	0.00	10.3	36.05	36.00	-10.3	3,428	-0.30%
2020/08/28	0	0.00	6.8	35.16	35.20	-6.8	3,384	-0.20%
2020/08/27	0.2	34.58	1	34.73	34.79	-0.8	3,384	-0.02%
2020/08/26	0	0.00	1	34.66	34.86	-1	3,383	-0.03%
2020/08/25	0	0.00	1.8	34.89	34.94	-1.8	3,409	-0.05%
2020/08/24	25	34.87	3.2	34.84	34.96	21.8	3,399	0.64%
2020/08/21	27	34.90	3.2	34.91	34.88	23.8	3,387	0.70%
2020/08/20	0	0.00	3	34.52	34.55	-3	3,364	-0.09%
2020/08/18	0	35.20	7	35.54	35.49	-7	3,331	-0.21%
2020/08/17	0	0.00	14	35.32	35.55	-14	3,294	-0.42%
2020/08/13	10	34.16	5	34.20	34.15	5	3,222	0.16%
2020/08/12	0	0.00	6.1	33.69	33.70	-6.1	3,213	-0.19%
2020/08/11	3	34.87	3	34.79	34.82	0	3,209	0.00%
2020/08/10	0	0.00	7	34.26	34.52	-7	3,169	-0.22%
2020/08/07	0	33.83	0	0.00	33.83	0	3,068	0.00%
2020/08/06	0	0.00	0.4	34.12	34.40	-0.4	3,061	-0.01%
2020/08/05	1	34.32	1.5	34.35	34.34	-0.5	3,048	-0.02%
2020/08/04	0	0.00	1	34.43	34.42	-1	3,020	-0.03%
2020/08/03	3	33.97	7.6	33.95	34.15	-4.6	3,008	-0.15%
2020/07/31	1	33.48	3	33.97	33.61	-2	2,966	-0.07%
2020/07/30	2	33.59	0.1	33.37	33.49	1.9	2,987	0.06%
2020/07/29	0	0.00	3	33.20	33.40	-3	2,974	-0.10%
2020/07/28	0	0.00	0.6	32.60	32.88	-0.6	2,994	-0.02%
2020/07/27	1	32.87	1	32.86	32.79	0	2,991	0.00%
2020/07/24	0	0.00	5	33.18	33.03	-5	2,990	-0.17%
2020/07/23	0.6	33.85	0	0.00	33.93	0.6	2,941	0.02%
2020/07/22	0	0.00	6	34.48	34.39	-6	2,910	-0.21%
2020/07/21	1	34.10	10	34.25	34.00	-9	2,860	-0.31%
2020/07/17	1	33.41	1	33.40	32.86	0	2,825	0.00%
2020/07/16	4	33.89	5	34.16	33.43	-1	2,799	-0.04%
2020/07/15	0	0.00	4.5	34.67	34.67	-4.5	2,764	-0.16%
2020/07/14	0	0.00	1.5	34.64	34.70	-1.5	2,716	-0.06%
2020/07/13	10	35.08	30.3	34.88	35.30	-20.3	2,721	-0.75%
2020/07/10	6	34.98	22.8	35.09	34.93	-16.8	2,706	-0.62%
2020/07/09	3.1	35.13	34.2	35.22	35.42	-31.1	2,639	-1.18%
2020/07/08	1.2	34.46	86.9	34.52	34.50	-85.8	2,539	-3.38%
2020/07/07	5	34.59	388.5	34.72	34.84	-383.5	2,425	-15.81%	大賣/鉅額交易
2020/07/06	1	33.59	38.6	33.21	33.69	-37.6	2,318	-1.62%
2020/07/03	0	0.00	12.3	31.60	31.68	-12.3	2,182	-0.56%
2020/07/02	2	30.60	17	30.85	31.10	-15	2,114	-0.71%
2020/07/01	0	0.00	7.7	30.34	30.43	-7.7	2,073	-0.37%
2020/06/30	0	0.00	4	29.87	29.96	-4	2,037	-0.20%
2020/06/29	0	0.00	1.1	29.80	29.61	-1.1	2,039	-0.05%
2020/06/24	0	0.00	2	29.87	29.90	-2	2,094	-0.10%
2020/06/23	0	0.00	1.4	29.73	29.73	-1.4	2,083	-0.07%
2020/06/22	0	0.00	1	29.73	29.74	-1	2,082	-0.05%
2020/06/19	0	0.00	3	29.48	29.52	-3	2,070	-0.14%
2020/06/18	0	0.00	2.3	29.11	29.28	-2.3	2,066	-0.11%
2020/06/16	0	0.00	3	29.19	29.19	-3	2,104	-0.14%
2020/06/12	0	0.00	0.2	29.11	29.12	-0.2	2,147	-0.01%
2020/06/11	0	0.00	4	29.36	29.23	-4	2,163	-0.18%
2020/06/10	0	0.00	2	29.57	29.51	-2	2,179	-0.09%
2020/06/09	0	0.00	1	29.63	29.69	-1	2,230	-0.04%
2020/06/08	0	0.00	2.4	29.42	29.41	-2.4	2,291	-0.11%
2020/06/05	0	0.00	0.8	29.19	29.19	-0.8	2,282	-0.04%
2020/06/03	0	0.00	1	29.48	29.45	-1	2,307	-0.04%
2020/06/02	0	0.00	2	29.28	29.28	-2	2,334	-0.09%
2020/06/01	0	0.00	4.7	29.08	29.18	-4.7	2,385	-0.20%
2020/05/28	2	28.24	0	0.00	28.39	2	2,397	0.08%
2020/05/27	2	28.40	0.1	28.40	28.40	1.9	2,498	0.08%
2020/05/26	0	0.00	1	28.50	28.46	-1	2,515	-0.04%
2020/05/22	1	28.40	0	0.00	28.33	1	2,623	0.04%
2020/05/20	0	0.00	1	29.15	29.24	-1	2,771	-0.04%
2020/05/19	0	0.00	1	29.17	29.17	-1	2,773	-0.04%
2020/05/18	0	0.00	1.1	29.00	29.01	-1.1	2,805	-0.04%
2020/05/15	0.3	28.88	0	0.00	28.94	0.3	2,807	0.01%
2020/05/14	6	28.93	9.6	28.97	28.90	-3.6	2,835	-0.13%
2020/05/13	0	0.00	1	29.05	29.05	-1	2,845	-0.04%
2020/05/12	0	0.00	2	29.06	29.15	-2	2,857	-0.07%
2020/05/11	0	0.00	3	29.46	29.24	-3	2,873	-0.10%
2020/05/08	2.1	29.14	1	29.21	29.39	1.1	2,900	0.04%
2020/05/07	2.2	28.99	1	28.90	28.89	1.2	2,949	0.04%
2020/05/06	0	0.00	1	28.63	28.83	-1	2,958	-0.03%
2020/05/05	1	27.75	0	0.00	27.79	1	2,950	0.03%
2020/05/04	2	27.88	0	0.00	27.78	2	2,978	0.07%
2020/04/30	0.1	29.08	3	29.01	29.08	-2.9	3,003	-0.10%
2020/04/29	2	28.72	0.2	28.70	28.72	1.9	3,058	0.06%
2020/04/22	0	0.00	3	28.18	28.50	-3	3,198	-0.09%
2020/04/21	1	28.30	0	0.00	28.32	1	3,215	0.03%
2020/04/20	0	0.00	1	28.75	28.77	-1	3,207	-0.03%
2020/04/17	2	28.79	1	28.53	28.85	1	3,205	0.03%
2020/04/15	2	28.40	0.9	28.50	28.47	1.1	3,156	0.04%
2020/04/14	0	0.00	1.7	28.51	28.53	-1.7	3,112	-0.05%
2020/04/13	0	0.00	0.2	28.21	28.21	-0.2	3,114	-0.01%
2020/04/10	0	0.00	1	28.76	28.45	-1	3,122	-0.03%
2020/04/06	0	0.00	1.3	28.16	28.28	-1.3	3,170	-0.04%
2020/03/30	0	0.00	0.1	27.89	27.89	-0.1	3,133	0.00%
2020/03/27	0	0.00	2	28.24	28.24	-2	3,073	-0.07%
2020/03/26	1	27.91	1	28.00	28.11	0	3,089	0.00%
2020/03/24	0	0.00	1	27.50	27.24	-1	3,073	-0.03%
2020/03/20	4	27.46	0	0.00	27.46	4	3,104	0.13%
2020/03/19	2	26.86	5.2	26.77	26.75	-3.2	3,057	-0.11%
2020/03/18	0.5	28.19	0	0.00	28.22	0.5	3,032	0.02%
2020/03/17	4	28.29	0	0.00	28.35	4	3,014	0.13%
2020/03/16	1	29.06	0	0.00	28.88	1	2,987	0.03%
2020/03/13	1	28.97	2	28.64	29.65	-1	2,960	-0.03%
2020/03/12	3	29.79	3	29.91	29.72	0	2,907	0.00%
2020/03/10	0	0.00	2	30.39	30.76	-2	2,840	-0.07%
2020/03/06	0	0.00	4.2	31.30	31.30	-4.2	2,785	-0.15%
2020/03/05	0	0.00	22.3	31.46	31.66	-22.3	2,745	-0.81%
2020/03/04	0	0.00	1	30.86	30.78	-1	2,708	-0.04%
2020/03/02	0	0.00	4	30.35	30.55	-4	2,704	-0.15%
2020/02/27	0	0.00	4	30.77	30.70	-4	2,613	-0.15%
2020/02/26	0	0.00	5	30.92	30.87	-5	2,605	-0.19%
2020/02/25	0.9	30.65	0	0.00	30.69	0.9	2,569	0.03%
2020/02/21	0	0.00	2	31.08	31.36	-2	2,497	-0.08%
2020/02/20	0	0.00	1	30.76	30.82	-1	2,381	-0.04%
2020/02/19	0	0.00	3.7	30.73	30.77	-3.7	2,362	-0.16%
2020/02/18	0	0.00	5	30.54	30.47	-5	2,327	-0.21%
2020/02/17	0	0.00	3.1	30.40	30.60	-3.1	2,314	-0.13%
2020/02/14	0	0.00	1	30.20	30.12	-1	2,287	-0.04%
2020/02/13	1	30.13	2	30.06	29.94	-1	2,282	-0.04%
2020/02/12	0	0.00	4	30.03	30.06	-4	2,274	-0.18%
2020/02/11	0	0.00	6	29.95	29.98	-6	2,257	-0.27%
2020/02/10	0	0.00	3	29.53	29.56	-3	2,225	-0.13%
2020/02/07	1	29.45	0	0.00	29.41	1	2,173	0.05%
2020/02/06	1	29.17	5	29.37	29.49	-4	2,183	-0.18%
2020/02/05	5	29.02	0	0.00	29.09	5	2,158	0.23%
2020/02/04	4	28.46	2	28.62	28.74	2	2,121	0.09%
2020/02/03	2.1	28.06	1.8	28.19	28.32	0.2	2,066	0.01%
2020/01/31	12	28.74	2.9	28.68	28.74	9.1	2,014	0.45%
2020/01/30	9.5	28.99	1.6	28.98	28.60	8	2,001	0.40%
2020/01/20	0	0.00	7.2	32.17	32.21	-7.2	1,929	-0.37%
2020/01/17	0	0.00	1.2	31.99	31.99	-1.2	1,918	-0.06%
2020/01/16	0	0.00	5	31.96	32.00	-5	1,906	-0.26%
2020/01/15	0	0.00	0.1	31.84	31.87	-0.1	1,902	-0.01%
2020/01/14	0	0.00	5.5	32.46	32.43	-5.5	1,870	-0.29%
2020/01/13	0	0.00	0.4	32.03	32.18	-0.4	1,854	-0.02%
2020/01/09	0	31.97	1	32.13	32.06	-1	1,869	-0.05%
2020/01/08	0.2	31.59	11	31.92	31.84	-10.8	1,897	-0.57%
2020/01/07	1	32.03	2	32.09	32.08	-1	1,898	-0.05%
2020/01/06	0	0.00	11	32.22	32.19	-11	1,903	-0.58%
2020/01/03	0	0.00	5	32.19	32.08	-5	1,885	-0.27%
2020/01/02	2	31.99	34	32.14	32.13	-32	1,872	-1.71%
2019/12/31	1	31.65	0	0.00	31.59	1	1,857	0.05%
2019/12/30	0	0.00	5.2	31.64	31.68	-5.2	1,856	-0.28%
2019/12/27	0	0.00	3.4	31.47	31.45	-3.4	1,853	-0.18%
2019/12/26	0	0.00	1	31.11	31.12	-1	1,849	-0.05%
2019/12/25	0	0.00	0.3	30.82	31.00	-0.3	1,837	-0.02%
2019/12/24	0	0.00	0.2	30.91	30.96	-0.2	1,857	-0.01%
2019/12/23	0	0.00	0.5	31.00	31.07	-0.5	1,861	-0.03%
2019/12/20	0	0.00	3.5	31.46	31.40	-3.5	1,832	-0.19%
2019/12/19	0	0.00	6	31.30	31.30	-6	1,830	-0.33%
2019/12/18	0.1	31.23	0.5	31.23	31.50	-0.4	1,838	-0.02%
2019/12/17	0	0.00	3	31.38	31.69	-3	1,837	-0.16%
2019/12/16	0	0.00	9	31.13	31.14	-9	1,814	-0.50%
2019/12/13	0	31.00	5.7	31.10	31.13	-5.7	1,870	-0.30%
2019/12/12	0	0.00	2	30.68	30.64	-2	1,879	-0.11%
2019/12/11	0	0.00	1	30.71	30.73	-1	1,896	-0.05%
2019/12/10	0	0.00	1	30.62	30.65	-1	1,913	-0.05%
2019/12/09	0	0.00	1	30.67	30.61	-1	1,925	-0.05%
2019/12/05	1	30.21	1.3	30.22	30.32	-0.3	1,953	-0.01%
2019/12/03	5	30.28	2	30.28	30.27	3	2,061	0.15%
2019/11/29	1	30.19	1.4	30.18	30.19	-0.4	2,087	-0.02%
2019/11/28	1.2	30.61	0	0.00	30.62	1.2	2,067	0.06%
2019/11/27	0.1	30.55	0.8	30.55	30.76	-0.7	2,072	-0.03%
2019/11/26	0	0.00	2	30.73	30.79	-2	2,053	-0.10%
2019/11/25	0	0.00	1	30.60	30.67	-1	2,052	-0.05%
2019/11/22	0	0.00	1	30.55	30.60	-1	2,055	-0.05%
2019/11/21	0.3	30.63	0	0.00	30.70	0.3	2,068	0.01%
2019/11/18	0.2	30.93	1	31.00	31.00	-0.8	2,038	-0.04%
2019/11/14	0	0.00	1.2	30.82	30.91	-1.2	2,027	-0.06%
2019/11/12	1	31.02	0	0.00	30.90	1	2,044	0.05%
2019/11/11	0.8	31.06	0.4	31.06	31.07	0.4	2,043	0.02%
2019/11/08	0	0.00	2	31.71	31.62	-2	2,044	-0.10%
2019/11/07	0	0.00	3	31.47	31.40	-3	2,037	-0.15%
2019/11/06	0	0.00	1	31.60	31.62	-1	2,049	-0.05%
2019/11/05	22	31.32	6	31.57	31.74	16	2,057	0.78%
2019/11/04	1	31.24	0.2	31.23	31.33	0.8	2,084	0.04%
2019/11/01	0	0.00	2	30.96	30.96	-2	2,106	-0.09%
2019/10/31	1.3	30.63	0	0.00	30.64	1.3	2,132	0.06%
2019/10/30	0	0.00	5	30.63	30.62	-5	2,143	-0.23%
2019/10/29	0	0.00	1	30.90	30.90	-1	2,145	-0.05%
2019/10/28	6	30.93	0.4	30.90	31.00	5.6	2,135	0.26%
2019/10/25	0	0.00	0.1	30.62	30.62	-0.1	2,130	0.00%
2019/10/24	0.2	30.52	2.2	30.62	30.52	-2	2,128	-0.09%
2019/10/23	0.6	30.53	2	30.69	30.66	-1.4	2,128	-0.06%
2019/10/21	0.3	30.62	0	0.00	30.63	0.3	2,139	0.01%
2019/10/16	1	30.99	0	0.00	30.96	1	2,148	0.05%
2019/10/14	0	0.00	5.7	31.27	31.48	-5.7	2,127	-0.27%
2019/10/09	0.2	30.42	0	0.00	30.45	0.2	2,120	0.01%
2019/10/07	0.2	30.29	2.3	30.27	30.31	-2.1	2,139	-0.10%
2019/10/04	0	0.00	0	30.37	30.37	0	2,135	0.00%
2019/10/03	5	30.27	0	0.00	30.28	5	2,137	0.23%
2019/10/02	0.5	30.48	0	0.00	30.53	0.5	2,170	0.03%
2019/10/01	0.1	30.49	0	0.00	30.67	0.1	2,197	0.00%
2019/09/27	0	0.00	1.3	30.80	30.82	-1.3	2,240	-0.06%
2019/09/26	0.1	30.95	0.5	30.95	30.99	-0.4	2,234	-0.02%
2019/09/24	0	0.00	2.1	31.26	31.23	-2.1	2,293	-0.09%
2019/09/23	1.1	31.18	0	0.00	30.95	1.1	2,313	0.05%
2019/09/19	0	0.00	2	31.43	31.26	-2	2,338	-0.09%
2019/09/16	0	0.00	2.4	31.91	31.94	-2.4	2,315	-0.11%
2019/09/12	0	0.00	15	31.86	31.88	-15	2,331	-0.64%
2019/09/11	0	0.00	1	31.84	31.87	-1	2,398	-0.04%
2019/09/10	0	0.00	2.3	31.84	31.81	-2.3	2,394	-0.10%
2019/09/09	0	0.00	5	31.95	31.89	-5	2,386	-0.21%
2019/09/06	0	0.00	4	31.64	31.67	-4	2,370	-0.17%
2019/09/05	0	0.00	7	31.72	31.81	-7	2,387	-0.29%
2019/09/04	0	0.00	1	31.07	31.01	-1	2,322	-0.04%
2019/09/03	0	0.00	0.2	30.78	30.80	-0.2	2,354	-0.01%
2019/09/02	0	0.00	2	30.85	30.96	-2	2,355	-0.08%
2019/08/30	0	0.00	1	31.00	30.76	-1	2,376	-0.04%
2019/08/28	0	0.00	1	30.68	30.68	-1	2,382	-0.04%
2019/08/26	0.1	30.50	0	0.00	30.57	0.1	2,388	0.00%
2019/08/23	0	0.00	2	31.18	31.12	-2	2,380	-0.08%
2019/08/22	0	0.00	1	30.85	30.79	-1	2,423	-0.04%
2019/08/21	0	0.00	3	30.98	30.94	-3	2,480	-0.12%
2019/08/19	0	0.00	3	30.85	30.94	-3	2,508	-0.12%
2019/08/16	0	0.00	1	30.55	30.57	-1	2,541	-0.04%
2019/08/15	0	0.00	2.3	30.10	30.14	-2.3	2,536	-0.09%
2019/08/13	0	0.00	0.2	29.95	29.95	-0.2	2,564	-0.01%
2019/08/12	2	29.95	0	0.00	30.00	2	2,585	0.08%
2019/08/08	0	0.00	0	30.02	30.10	0	2,616	0.00%
2019/08/07	1	29.82	1	29.93	29.90	0	2,666	0.00%
2019/08/06	4	29.70	0	0.00	29.98	4	2,724	0.15%
2019/08/05	0	0.00	1	30.60	30.60	-1	2,757	-0.04%
2019/08/02	0	0.00	1	31.07	31.05	-1	2,794	-0.04%
2019/08/01	0	0.00	0.7	31.50	31.65	-0.7	2,812	-0.03%
2019/07/30	0	0.00	9.5	32.21	32.21	-9.5	2,861	-0.33%
2019/07/29	0	0.00	2	32.09	32.10	-2	2,984	-0.07%
2019/07/26	0	0.00	2.2	32.06	32.07	-2.2	2,976	-0.07%
2019/07/25	0	0.00	0.5	31.82	31.98	-0.5	2,968	-0.02%
2019/07/24	5	31.90	14	31.81	31.84	-9	2,986	-0.30%
2019/07/19	0	0.00	2	31.78	31.74	-2	3,039	-0.07%
2019/07/17	0	0.00	1.1	31.72	31.64	-1.1	3,100	-0.04%
2019/07/11	0	0.00	3	31.76	31.61	-3	3,254	-0.09%
2019/07/09	0	0.00	4	31.55	31.50	-4	3,343	-0.12%
2019/07/08	3	31.72	0	0.00	31.69	3	3,375	0.09%
2019/07/05	0	0.00	5.3	32.36	32.40	-5.3	3,397	-0.16%
2019/07/04	0	0.00	5.6	32.37	32.27	-5.6	3,396	-0.17%
2019/07/03	0.3	32.22	5	32.41	32.44	-4.7	3,420	-0.14%
2019/07/02	1	32.56	3.1	32.62	32.55	-2.1	3,537	-0.06%
2019/07/01	1	32.65	21.1	32.65	32.66	-20.1	3,593	-0.56%
2019/06/28	0	0.00	6.5	31.78	31.77	-6.5	3,594	-0.18%
2019/06/27	0.1	31.69	12.3	31.95	31.88	-12.2	3,684	-0.33%
2019/06/26	0	0.00	23	31.70	31.68	-23	3,698	-0.62%
2019/06/25	0	0.00	1	31.42	31.47	-1	3,689	-0.03%
2019/06/24	0	0.00	3.2	31.97	31.91	-3.2	3,692	-0.09%
2019/06/21	0	0.00	3	32.05	31.89	-3	3,710	-0.08%
2019/06/20	3	32.05	12	31.77	31.77	-9	3,723	-0.24%
2019/06/19	3	31.30	7	31.17	31.28	-4	3,714	-0.11%
2019/06/18	0	0.00	1	30.72	30.60	-1	3,696	-0.03%
2019/06/17	0	0.00	9	30.57	30.63	-9	3,908	-0.23%
2019/06/13	0	0.00	2	30.64	30.67	-2	4,136	-0.05%
2019/06/11	0	0.00	5	30.48	30.61	-5	4,176	-0.12%
2019/06/10	0	0.00	2	30.04	30.06	-2	4,166	-0.05%
2019/06/06	2	29.92	0	0.00	29.84	2	4,299	0.05%
2019/06/03	0	0.00	1	30.34	30.20	-1	4,653	-0.02%
2019/05/30	0.8	30.24	0.1	30.24	30.24	0.7	4,806	0.02%
2019/05/29	0	0.00	1	30.36	30.40	-1	4,973	-0.02%
2019/05/28	0	0.00	3	30.49	30.49	-3	5,000	-0.06%
2019/05/27	0	0.00	0.1	30.04	30.04	-0.1	5,149	0.00%
2019/05/24	1.3	29.85	1	29.95	29.80	0.3	5,327	0.01%
2019/05/23	1	29.76	0	0.00	29.86	1	5,327	0.02%
2019/05/22	0	0.00	2	30.26	30.14	-2	5,344	-0.04%
2019/05/21	0.7	30.20	2	30.16	30.21	-1.3	5,412	-0.02%
2019/05/20	2	29.91	0	0.00	29.64	2	5,461	0.04%
2019/05/10	2	30.01	1	29.81	30.18	1	5,528	0.02%
2019/05/09	1	29.70	31.3	29.70	29.88	-30.3	5,501	-0.55%
2019/05/08	32	30.29	0	0.00	30.52	32	5,468	0.59%
2019/05/07	4	30.82	26	30.85	30.49	-22	5,443	-0.40%
2019/05/06	21.1	30.52	2.4	30.51	30.43	18.7	5,458	0.34%
2019/05/03	1.1	32.45	0	0.00	32.51	1.1	5,347	0.02%
2019/05/02	0	0.00	1	32.59	32.48	-1	5,357	-0.02%
2019/04/30	0	0.00	1	32.60	32.59	-1	5,387	-0.02%
2019/04/29	0	0.00	12	32.79	32.79	-12	5,402	-0.22%
2019/04/26	1.1	32.46	3.3	32.50	32.64	-2.2	5,401	-0.04%
2019/04/25	0	0.00	6	33.13	33.11	-6	5,366	-0.11%
2019/04/24	0	0.00	2.2	33.36	33.20	-2.2	5,387	-0.04%
2019/04/23	0	33.31	0.4	33.31	33.35	-0.4	5,381	-0.01%
2019/04/22	1	33.28	0	0.00	33.37	1	5,361	0.02%
2019/04/19	1	33.70	11.9	33.94	33.87	-10.9	5,332	-0.20%
2019/04/18	2	33.73	11	33.86	33.71	-9	5,304	-0.17%
2019/04/17	1.2	33.77	12	33.94	33.89	-10.8	5,298	-0.20%
2019/04/16	0	0.00	14.2	33.58	33.65	-14.2	5,237	-0.27%
2019/04/15	0	0.00	5	33.67	33.46	-5	5,204	-0.10%
2019/04/12	0	0.00	10	32.87	32.99	-10	5,180	-0.19%
2019/04/11	0	0.00	2.9	33.07	33.18	-2.9	5,169	-0.06%
2019/04/10	1.1	33.50	31	33.40	33.49	-29.9	5,136	-0.58%
2019/04/09	3	33.63	12.5	33.57	33.57	-9.5	5,120	-0.19%
2019/04/08	26.2	33.63	11.5	33.77	33.16	14.7	5,086	0.29%
2019/04/03	0	0.00	22.2	32.75	32.80	-22.2	4,974	-0.45%
2019/04/02	0	0.00	10.6	32.73	32.73	-10.6	4,954	-0.21%
2019/04/01	1	32.22	26.8	32.50	32.70	-25.8	4,921	-0.52%
2019/03/29	0	0.00	7.9	31.54	31.68	-7.9	4,822	-0.16%
2019/03/28	1.8	30.85	1	30.87	30.84	0.8	4,817	0.02%
2019/03/27	0	0.00	2	30.90	30.95	-2	4,831	-0.04%
2019/03/26	1.4	30.88	2	31.17	30.86	-0.6	4,852	-0.01%
2019/03/21	0	0.00	5	31.80	31.83	-5	4,791	-0.10%
2019/03/20	1	31.57	5.5	31.38	31.35	-4.5	4,737	-0.09%
2019/03/19	0	0.00	1.7	31.71	31.80	-1.7	4,525	-0.04%
2019/03/18	1	31.45	1.6	31.40	31.65	-0.6	4,397	-0.01%
2019/03/15	0	0.00	2	31.37	31.18	-2	4,314	-0.05%
2019/03/14	0	0.00	2	31.15	31.03	-2	4,262	-0.05%
2019/03/13	0	0.00	9.8	31.13	31.24	-9.8	4,262	-0.23%
2019/03/12	0	0.00	13	31.27	31.48	-13	4,253	-0.31%
2019/03/11	19.8	30.48	11.1	30.72	30.82	8.7	4,144	0.21%
2019/03/08	1.8	30.66	49	30.96	30.77	-47.2	4,123	-1.14%
2019/03/07	13.1	31.76	25.5	31.73	31.63	-12.4	3,981	-0.31%
2019/03/06	1.3	31.79	18.4	31.83	31.80	-17.2	3,857	-0.44%
2019/03/05	14	31.89	16.4	31.78	31.72	-2.4	3,758	-0.06%
2019/03/04	0	0.00	99.9	32.32	32.30	-99.9	3,700	-2.70%
2019/02/27	0	0.00	22.9	31.26	31.46	-22.9	3,545	-0.65%
2019/02/26	1	31.30	29.9	31.29	31.31	-28.9	3,484	-0.83%
2019/02/25	0	0.00	60.3	30.14	30.81	-60.3	3,295	-1.83%
2019/02/22	3	28.87	5	28.90	28.90	-2	3,142	-0.06%
2019/02/21	1	29.10	46	29.02	29.30	-45	3,163	-1.42%
2019/02/20	1	28.92	3	28.85	28.80	-2	3,135	-0.06%
2019/02/19	0	0.00	7	28.87	28.52	-7	3,103	-0.23%
2019/02/18	0	0.00	6.9	28.40	28.52	-6.9	3,050	-0.23%
2019/02/15	0	0.00	2	28.10	27.93	-2	2,996	-0.07%
2019/02/14	0.3	28.26	4.5	28.26	28.35	-4.2	2,976	-0.14%
2019/02/13	0	0.00	10.9	27.94	28.13	-10.9	2,917	-0.37%
2019/02/12	0.1	27.56	4	27.71	27.72	-3.9	2,851	-0.14%
2019/02/11	1	27.15	4.1	27.30	27.59	-3.1	2,826	-0.11%
2019/01/30	2	27.17	21	27.16	27.12	-19	2,803	-0.68%
2019/01/29	4	26.94	2.7	26.92	27.03	1.3	2,791	0.05%
2019/01/28	0	0.00	11	27.13	27.07	-11	2,797	-0.39%
2019/01/24	0	0.00	1	26.64	26.74	-1	2,837	-0.04%
2019/01/23	2	26.52	2.2	26.49	26.54	-0.2	2,862	-0.01%
2019/01/21	4	26.94	3	26.96	26.85	1	2,920	0.03%
2019/01/18	0	0.00	5.9	26.60	26.68	-5.9	2,935	-0.20%
2019/01/17	2	26.47	3.1	26.47	26.51	-1.1	2,966	-0.04%
2019/01/16	0	0.00	0.7	26.43	26.43	-0.7	2,977	-0.02%
2019/01/15	0	0.00	5	26.15	26.33	-5	2,997	-0.17%
2019/01/14	5	26.03	5	26.02	26.02	0	3,110	0.00%
2019/01/11	0	0.00	12.4	26.02	26.14	-12.4	3,178	-0.39%
2019/01/09	5	26.10	0	0.00	26.10	5	3,295	0.15%
2019/01/08	0	0.00	21.5	25.68	25.54	-21.5	3,290	-0.65%
2019/01/07	0	0.00	1	25.76	25.58	-1	3,302	-0.03%
2019/01/04	10	25.42	11	25.09	25.39	-1	3,320	-0.03%
2018/12/28	10	25.20	0	0.00	25.23	10	3,404	0.29%
2018/12/27	0.3	25.17	0.7	25.17	25.17	-0.4	3,411	-0.01%
2018/12/26	2	25.18	0.1	25.05	25.03	1.9	3,406	0.06%
2018/12/25	0	0.00	2	24.88	24.96	-2	3,389	-0.06%
2018/12/24	1	25.27	30.7	25.26	25.30	-29.7	3,360	-0.88%
2018/12/22	6	25.07	0.1	25.10	25.10	5.9	3,345	0.18%
2018/12/20	6	25.70	25	25.68	25.50	-19	3,357	-0.57%
2018/12/18	5	26.15	1	26.35	26.16	4	3,351	0.12%
2018/12/17	0.5	26.53	4	26.42	26.53	-3.5	3,374	-0.10%
2018/12/14	1	26.62	1	26.70	26.64	0	3,367	0.00%
2018/12/13	0	0.00	2	26.62	26.90	-2	3,426	-0.06%
2018/12/12	6	26.50	0	0.00	26.53	6	3,433	0.17%
2018/12/11	0	0.00	6	26.28	26.26	-6	3,448	-0.17%
2018/12/06	1.1	26.70	0	0.00	26.67	1.1	3,469	0.03%
2018/12/05	0	0.00	3.6	27.13	27.14	-3.6	3,463	-0.10%
2018/12/04	0	0.00	2.6	27.18	27.10	-2.6	3,475	-0.07%
2018/12/03	0	0.00	6	27.15	27.11	-6	3,473	-0.17%
2018/11/30	1	26.30	0	0.00	26.17	1	3,420	0.03%
2018/11/29	0	0.00	2	26.61	26.33	-2	3,430	-0.06%
2018/11/28	2	26.40	8	26.26	26.36	-6	3,429	-0.17%
2018/11/27	1	26.30	1	26.25	26.26	0	3,449	0.00%
2018/11/26	2	26.30	0	0.00	26.31	2	3,459	0.06%
2018/11/21	1	26.70	4.1	26.74	26.67	-3.1	3,471	-0.09%
2018/11/19	0	26.92	2	27.10	27.10	-2	3,438	-0.06%
2018/11/16	0	0.00	6	27.10	27.03	-6	3,441	-0.17%
2018/11/13	5	26.36	0	0.00	26.84	5	3,438	0.15%
2018/11/12	12	26.39	0	0.00	26.48	12	3,461	0.35%
2018/11/09	10	26.48	1	26.45	26.39	9	3,515	0.26%
2018/11/08	5	27.03	2.3	27.01	26.93	2.7	3,547	0.08%
2018/11/07	6	27.08	0	0.00	27.05	6	3,562	0.17%
2018/11/06	7	26.95	0.3	26.85	26.85	6.7	3,597	0.19%
2018/11/02	5	27.06	10.4	27.18	27.18	-5.4	3,603	-0.15%
2018/11/01	0	0.00	11	26.72	26.76	-11	3,565	-0.31%
2018/10/31	13	26.28	6	26.32	26.35	7	3,625	0.19%
2018/10/30	6	26.10	1	25.92	26.30	5	3,654	0.14%
2018/10/29	7	26.14	0	0.00	25.99	7	3,695	0.19%
2018/10/26	0	0.00	1	26.69	26.48	-1	3,713	-0.03%
2018/10/25	22.4	26.21	10	26.31	26.25	12.4	3,689	0.34%
2018/10/24	6	26.63	1	27.15	26.88	5	3,668	0.14%
2018/10/23	3.7	26.93	6	26.94	26.86	-2.3	3,666	-0.06%
2018/10/22	0	0.00	7	26.93	27.35	-7	3,649	-0.19%
2018/10/19	8	25.56	0.2	25.80	25.80	7.8	3,544	0.22%
2018/10/18	1	25.74	0	0.00	25.64	1	3,482	0.03%
2018/10/16	12	26.19	0	0.00	26.24	12	3,473	0.35%
2018/10/15	0	0.00	9.2	26.28	26.25	-9.2	3,481	-0.26%
2018/10/12	4	26.22	2.3	26.40	26.47	1.7	3,484	0.05%
2018/10/11	7.3	26.40	1.9	26.19	26.19	5.4	3,469	0.16%
2018/10/08	1	27.46	0.3	27.43	27.57	0.7	3,404	0.02%
2018/10/05	1	27.28	0	0.00	27.30	1	3,377	0.03%
2018/10/04	2	27.64	0	0.00	27.53	2	3,385	0.06%
2018/10/02	0	0.00	3	28.14	27.93	-3	3,438	-0.09%
2018/10/01	10	28.40	0	0.00	28.41	10	3,453	0.29%
2018/09/28	1	28.40	0	0.00	28.48	1	3,508	0.03%
2018/09/27	3	28.46	0	28.31	28.30	3	3,523	0.08%
2018/09/26	0	0.00	0.3	28.42	28.59	-0.3	3,535	-0.01%
2018/09/25	0	0.00	3.5	28.11	28.05	-3.5	3,564	-0.10%
2018/09/21	0	0.00	1	28.04	28.20	-1	3,575	-0.03%
2018/09/20	0	0.00	0.1	27.55	27.53	-0.1	3,566	0.00%
2018/09/19	0	0.00	12.1	27.51	27.60	-12.1	3,599	-0.34%
2018/09/18	2	26.79	0.2	26.90	26.87	1.8	3,585	0.05%
2018/09/17	5	26.83	2	26.84	26.82	3	3,662	0.08%
2018/09/14	0	0.00	2	27.14	27.05	-2	3,666	-0.05%
2018/09/13	0	0.00	0	26.75	26.70	0	3,684	0.00%
2018/09/12	4	26.55	1.8	26.59	26.58	2.2	3,682	0.06%
2018/09/11	4	26.90	4	26.83	26.83	0	3,785	0.00%
2018/09/10	0	0.00	2	26.95	26.99	-2	3,861	-0.05%
2018/09/07	3	26.98	1	27.41	27.22	2	3,854	0.05%
2018/09/04	0	0.00	5.7	27.46	27.65	-5.7	3,837	-0.15%
2018/09/03	6	27.39	0	0.00	27.27	6	3,830	0.16%
2018/08/31	3	27.47	1	27.70	27.70	2	3,842	0.05%
2018/08/29	11	28.00	0	0.00	27.97	11	3,840	0.29%
2018/08/28	0	0.00	3	28.05	28.01	-3	3,847	-0.08%
2018/08/27	0	0.00	2.1	27.63	27.96	-2.1	3,843	-0.05%
2018/08/23	1	27.12	0	0.00	27.25	1	3,859	0.03%
2018/08/22	6	27.28	0	0.00	27.20	6	3,890	0.15%
2018/08/21	0	0.00	2	27.34	27.35	-2	3,919	-0.05%
2018/08/20	0	0.00	0.7	26.71	26.60	-0.7	3,917	-0.02%
2018/08/15	22	27.09	0	0.00	26.94	22	3,876	0.57%
2018/08/13	4	27.33	1.5	27.25	27.34	2.5	3,904	0.06%
2018/08/10	5	27.76	1.4	27.71	27.70	3.6	3,856	0.09%
2018/08/09	2	27.59	2	27.42	27.89	0	3,861	0.00%
2018/08/08	0	0.00	5	27.52	27.51	-5	3,874	-0.13%
2018/08/07	17	27.08	2.9	27.30	27.28	14.1	3,861	0.37%
2018/08/06	1	27.36	0	0.00	27.24	1	3,812	0.03%
2018/08/02	19	27.95	14	27.99	27.48	5	3,721	0.13%
2018/08/01	2	28.80	1	28.92	28.62	1	3,680	0.03%
2018/07/27	1	28.80	0	0.00	28.73	1	3,698	0.03%
2018/07/26	11.3	28.98	0	0.00	28.84	11.3	3,680	0.31%
2018/07/25	8	29.16	4	29.30	29.13	4	3,686	0.11%
2018/07/24	6	29.13	1	29.04	29.13	5	3,682	0.14%
2018/07/23	0	0.00	2	28.71	28.66	-2	3,640	-0.05%
2018/07/20	3.5	27.71	8.1	28.00	28.07	-4.6	3,650	-0.13%
2018/07/18	0	0.00	0.2	28.20	28.16	-0.2	3,679	-0.01%
2018/07/16	1	28.32	0	0.00	28.27	1	3,713	0.03%
2018/07/13	0	0.00	0.6	28.60	28.60	-0.6	3,740	-0.01%
2018/07/12	2	28.06	0	0.00	28.56	2	3,893	0.05%
2018/07/11	0	0.00	0.2	27.90	27.89	-0.2	3,935	-0.01%
2018/07/10	4	28.49	0.2	28.32	28.30	3.8	3,989	0.10%
2018/07/09	0	0.00	2.3	27.90	28.24	-2.3	3,999	-0.06%
2018/07/06	2	27.52	3	27.37	27.79	-1	3,991	-0.03%
2018/07/04	0	0.00	50	27.57	27.70	-50	4,011	-1.25%
2018/07/02	2	28.43	0	0.00	27.98	2	4,017	0.05%
2018/06/29	0.8	28.57	2.3	28.51	28.54	-1.5	4,024	-0.04%
2018/06/28	10	28.40	1	28.38	28.30	9	4,002	0.22%
2018/06/27	6	28.77	1	28.41	28.39	5	4,004	0.12%
2018/06/26	6	28.85	1	28.99	29.01	5	4,049	0.12%
2018/06/25	1	29.94	0	0.00	29.76	1	4,010	0.02%
2018/06/22	2.2	29.76	0.9	29.90	29.90	1.3	4,053	0.03%
2018/06/20	11	29.85	2.5	30.01	30.02	8.5	4,231	0.20%
2018/06/19	1	30.70	0	0.00	30.29	1	4,201	0.02%
2018/06/14	0	0.00	2	30.99	31.09	-2	4,223	-0.05%
2018/06/12	0	0.00	0.6	31.24	31.24	-0.6	4,279	-0.01%
2018/06/11	0	0.00	0.8	30.95	30.95	-0.8	4,299	-0.02%
2018/06/07	1	31.58	1	31.50	31.44	0	4,291	0.00%
2018/06/04	0	0.00	0.6	31.10	31.18	-0.6	4,332	-0.01%
2018/06/01	1	30.94	0.5	31.00	30.88	0.5	4,340	0.01%
2018/05/31	3	31.06	2	30.96	31.20	1	4,340	0.02%
2018/05/30	0	0.00	3	31.00	30.85	-3	4,347	-0.07%
2018/05/29	0	0.00	2	31.37	31.27	-2	4,315	-0.05%
2018/05/28	0	0.00	0.3	31.55	31.55	-0.3	4,310	-0.01%
2018/05/24	1	31.70	0.1	31.61	31.61	0.9	4,277	0.02%
2018/05/23	0	0.00	1	32.00	31.81	-1	4,316	-0.02%
2018/05/21	0	0.00	2.7	32.41	32.42	-2.7	4,350	-0.06%
2018/05/18	2	31.78	0	0.00	31.88	2	4,336	0.05%
2018/05/17	0	0.00	1	31.97	31.92	-1	4,491	-0.02%
2018/05/16	2	32.12	1	32.15	32.16	1	4,621	0.02%
2018/05/15	6	32.05	0	0.00	32.03	6	4,652	0.13%
2018/05/14	0	0.00	1	32.11	32.11	-1	4,813	-0.02%
2018/05/10	0	0.00	1.3	31.83	31.83	-1.3	4,924	-0.03%
2018/05/09	3	31.72	1	31.81	31.76	2	4,919	0.04%
2018/05/08	0	0.00	4	31.71	31.76	-4	4,919	-0.08%
2018/05/07	0	0.00	5.3	31.26	31.26	-5.3	4,924	-0.11%
2018/05/04	0.2	30.90	0	0.00	30.91	0.2	4,902	0.00%
2018/04/27	0	0.00	1.7	30.63	30.64	-1.7	5,065	-0.03%
2018/04/26	4	31.10	0	0.00	31.03	4	5,023	0.08%
2018/04/25	0	0.00	0.2	31.38	31.41	-0.2	5,009	0.00%
2018/04/24	0	0.00	6.1	31.47	31.50	-6.1	5,025	-0.12%
2018/04/20	5	30.88	0	0.00	30.82	5	5,115	0.10%
2018/04/19	0	0.00	1	31.14	31.26	-1	5,111	-0.02%
2018/04/17	0	0.00	1.2	31.18	31.03	-1.2	4,925	-0.02%
2018/04/16	0	0.00	11	31.23	31.21	-11	4,909	-0.22%
2018/04/12	0	31.87	0	0.00	31.87	0	4,836	0.00%
2018/04/11	0	0.00	16.1	32.04	32.01	-16.1	4,859	-0.33%
2018/04/10	2	31.53	0.1	31.56	31.50	1.9	4,828	0.04%
2018/04/02	1	31.52	0	0.00	31.59	1	4,760	0.02%
2018/03/31	2	31.59	0	0.00	31.53	2	4,821	0.04%
2018/03/29	3	30.97	0.3	31.19	31.17	2.7	4,901	0.06%
2018/03/28	1	31.20	0	0.00	31.20	1	4,884	0.02%
2018/03/27	1.1	31.69	3	31.64	31.69	-1.9	4,916	-0.04%
2018/03/26	3	31.10	1	31.02	31.11	2	4,954	0.04%
2018/03/23	4	31.30	0	0.00	31.26	4	4,914	0.08%
2018/03/22	5.2	32.44	1	32.29	32.29	4.2	4,812	0.09%
2018/03/21	12	32.94	0	0.00	32.89	12	4,767	0.25%
2018/03/19	1	32.56	0.4	32.54	32.54	0.6	4,637	0.01%
2018/03/15	0.1	32.88	0	0.00	32.88	0.1	4,564	0.00%
2018/03/13	0.1	33.00	0	0.00	33.05	0.1	4,551	0.00%
2018/03/12	0	0.00	1	33.12	33.16	-1	4,539	-0.02%
2018/03/08	0	0.00	2.6	32.70	32.81	-2.6	4,588	-0.06%
2018/03/06	0	0.00	1.4	32.40	32.61	-1.4	4,622	-0.03%
2018/03/05	1.2	32.34	1	32.28	32.27	0.2	4,634	0.00%
2018/03/02	0.2	32.41	0	0.00	32.41	0.2	4,638	0.00%
2018/03/01	0	0.00	2	32.62	32.71	-2	4,680	-0.04%
2018/02/27	1.1	33.43	1	33.37	33.24	0.1	4,699	0.00%
2018/02/26	0	0.00	1	33.39	33.48	-1	4,797	-0.02%
2018/02/23	0.8	32.99	0.8	32.99	32.99	-0.1	4,847	0.00%
2018/02/22	7	32.67	1	32.68	32.72	6	4,904	0.12%
2018/02/12	3	31.56	0.1	31.55	31.50	2.9	5,073	0.06%
2018/02/09	5	31.18	22.6	31.80	31.10	-17.6	5,082	-0.35%
2018/02/08	2	33.27	0	0.00	32.95	2	5,000	0.04%
2018/02/07	1.2	34.60	1	34.85	34.25	0.2	4,974	0.00%
2018/02/06	4	34.55	6.6	34.56	34.35	-2.6	4,932	-0.05%
2018/02/05	0	0.00	77	34.91	35.13	-77	4,828	-1.59%
2018/02/02	0	0.00	2.1	34.89	34.89	-2.1	4,794	-0.04%
2018/02/01	0	0.00	0.1	34.78	34.78	-0.1	4,705	0.00%
2018/01/30	0	0.00	4.7	34.89	34.81	-4.7	4,782	-0.10%
2018/01/29	1	35.67	7	35.50	35.40	-6	4,733	-0.13%
2018/01/26	2	35.35	1.2	35.38	35.48	0.8	4,747	0.02%
2018/01/25	2	35.00	1.1	35.23	35.16	0.9	4,701	0.02%
2018/01/24	2.9	35.20	1.3	35.22	35.35	1.6	4,743	0.03%
2018/01/23	3	34.98	0	0.00	35.18	3	4,678	0.06%
2018/01/22	1	34.82	9.5	34.85	34.91	-8.5	4,698	-0.18%
2018/01/19	1	34.70	2.1	34.58	34.92	-1.1	4,717	-0.02%
2018/01/18	0	0.00	6.3	34.62	34.55	-6.3	4,743	-0.13%
2018/01/17	1	34.65	0	0.00	34.42	1	4,726	0.02%
2018/01/16	0.5	34.00	2	34.10	34.20	-1.5	4,588	-0.03%
2018/01/15	0.5	34.00	3	34.09	34.20	-2.5	4,578	-0.05%
2018/01/12	0	0.00	0.6	33.50	33.63	-0.6	4,578	-0.01%
2018/01/11	0	0.00	3	33.39	33.30	-3	4,594	-0.07%
2018/01/10	0	0.00	2	33.22	33.22	-2	4,699	-0.04%
2018/01/09	0	0.00	3	33.27	33.22	-3	4,669	-0.06%
2018/01/08	0.7	33.00	3.2	33.10	33.19	-2.5	4,676	-0.05%
2018/01/05	0	0.00	2	32.98	33.06	-2	4,641	-0.04%
2018/01/04	0	0.00	1	32.92	32.87	-1	4,641	-0.02%
2018/01/03	0	0.00	5	32.87	32.85	-5	4,646	-0.11%
2018/01/02	0	0.00	7	32.47	32.55	-7	4,619	-0.15%