潤泰新 (9945)-元大-斗六券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.00
漲跌
▼1.00
漲幅
-2.22%
成交量
7,261張
產業
上市其他類股
949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

潤泰新 (9945)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	6	44.08	1	44.55	44.00	5	5,360	0.09%
2024/12/13	3	45.27	6	45.53	45.10	-3	5,326	-0.06%
2024/12/12	0	0.00	12	46.27	46.20	-12	5,317	-0.23%
2024/12/11	1	45.80	15.1	45.77	45.75	-14.1	5,339	-0.26%
2024/12/10	2	46.05	9	45.96	45.80	-7	5,375	-0.13%
2024/12/09	1	45.90	0	0.00	46.00	1	5,506	0.02%
2024/12/06	3	45.92	8	46.09	46.20	-5	5,603	-0.09%
2024/12/05	4	45.40	0	0.00	45.55	4	5,596	0.07%
2024/12/04	1	45.65	0	0.00	45.80	1	5,651	0.02%
2024/12/03	0	0.00	8.9	45.58	45.75	-8.9	5,796	-0.15%
2024/12/02	1	45.35	2	45.40	45.40	-1	5,877	-0.02%
2024/11/29	4.1	44.90	15	44.30	44.80	-10.9	5,961	-0.18%
2024/11/28	6	44.87	0	0.00	44.90	6	6,087	0.10%
2024/11/27	11	45.56	2	46.00	45.00	9	6,110	0.15%
2024/11/26	2	46.03	1	46.20	46.10	1	6,053	0.02%
2024/11/25	0	0.00	0.3	46.30	46.50	-0.3	6,077	-0.01%
2024/11/21	2	46.00	0	0.00	46.05	2	6,169	0.03%
2024/11/20	6	46.64	0	0.00	46.20	6	6,389	0.09%
2024/11/19	1	46.50	0	0.00	46.55	1	6,536	0.02%
2024/11/18	2	46.25	6	46.20	46.20	-4	6,778	-0.06%
2024/11/15	1	46.50	3	46.60	46.35	-2	6,900	-0.03%
2024/11/14	9.1	46.15	0	0.00	45.80	9.1	7,093	0.13%
2024/11/13	5	46.75	1	46.80	46.85	4	7,173	0.06%
2024/11/12	15	47.41	2	47.48	47.50	13	7,460	0.17%
2024/11/11	7	47.89	24.3	47.60	48.20	-17.3	7,534	-0.23%
2024/11/08	4.5	47.81	29.5	48.21	47.50	-25	7,596	-0.33%
2024/11/07	0.5	46.85	14	46.82	47.00	-13.5	7,781	-0.17%
2024/11/06	2	46.88	1	46.75	46.70	1	7,958	0.01%
2024/11/05	0	0.00	18	47.17	47.30	-18	8,166	-0.22%
2024/11/04	2	46.93	3.5	46.90	47.00	-1.5	8,691	-0.02%
2024/11/01	0	0.00	14	46.73	47.15	-14	9,292	-0.15%
2024/10/30	6	46.29	1	46.15	46.50	5	9,873	0.05%
2024/10/29	60	46.39	7	46.87	46.80	53	10,286	0.52%
2024/10/28	1	47.15	3	47.28	47.30	-2	10,493	-0.02%
2024/10/25	1	46.95	0	0.00	47.05	1	10,833	0.01%
2024/10/24	7.1	46.94	5	47.25	47.05	2.1	11,765	0.02%
2024/10/23	13.1	47.00	8	47.11	47.00	5.1	12,703	0.04%
2024/10/22	27.8	47.21	4	47.26	47.25	23.8	13,277	0.18%
2024/10/21	8	47.78	13	47.73	47.45	-5	13,604	-0.04%
2024/10/18	9	48.28	17	48.33	48.30	-8	14,073	-0.06%
2024/10/17	3.8	48.08	6.4	48.16	48.20	-2.6	14,677	-0.02%
2024/10/16	57	47.31	3	47.35	47.35	54	15,751	0.34%
2024/10/15	4.4	46.98	19	47.61	47.90	-14.6	16,422	-0.09%
2024/10/14	25	47.04	2	47.00	46.90	23	16,907	0.14%
2024/10/11	6.5	47.82	7	48.14	47.60	-0.5	17,536	0.00%
2024/10/09	60.1	47.46	1	47.70	47.70	59.1	17,758	0.33%
2024/10/08	9	47.68	0	0.00	47.95	9	17,828	0.05%
2024/10/07	3.1	47.79	8	48.09	48.45	-4.9	17,842	-0.03%
2024/10/04	7.7	47.98	5	47.93	47.80	2.7	17,865	0.02%
2024/10/01	3	48.32	102	48.16	48.25	-99	17,859	-0.55%	大賣/
2024/09/30	8.2	48.67	23.1	48.65	48.95	-14.9	17,881	-0.08%
2024/09/27	11	48.16	5	48.15	48.20	6	17,869	0.03%
2024/09/26	9.1	47.94	27	47.93	48.00	-17.9	17,873	-0.10%
2024/09/25	6.1	47.66	21	47.78	47.90	-14.9	17,886	-0.08%
2024/09/24	3.4	47.12	6	47.21	47.35	-2.7	17,888	-0.01%
2024/09/23	27.6	47.08	13	46.82	46.95	14.6	18,001	0.08%
2024/09/20	119	47.44	35	47.63	47.50	84	17,966	0.47%	大買/
2024/09/19	9.7	48.38	31.4	48.86	49.25	-21.7	17,660	-0.12%
2024/09/18	13.1	47.42	39.2	47.58	47.45	-26.1	17,515	-0.15%
2024/09/16	18.9	47.20	7.4	47.29	47.20	11.5	17,591	0.07%
2024/09/13	13.7	46.89	33.9	46.87	46.95	-20.2	17,663	-0.11%
2024/09/12	6.4	46.48	12.5	46.51	46.50	-6.1	17,817	-0.03%
2024/09/11	12.3	45.82	10	45.86	45.85	2.3	17,935	0.01%
2024/09/10	23	45.56	1.4	46.12	45.00	21.7	17,986	0.12%
2024/09/09	83.7	46.07	1	45.95	45.85	82.7	18,000	0.46%
2024/09/06	2	46.88	1	46.70	46.85	1	18,050	0.01%
2024/09/05	7.1	46.88	1	47.00	46.75	6.1	18,399	0.03%
2024/09/04	4.4	46.36	3	45.87	46.40	1.4	19,016	0.01%
2024/09/03	29	48.11	10	47.95	47.55	19	19,740	0.10%
2024/09/02	27	48.50	1	49.10	48.40	26	19,835	0.13%
2024/08/30	6	48.34	3.6	49.08	49.25	2.4	19,898	0.01%
2024/08/29	31	48.14	2	48.18	48.20	29	19,899	0.15%
2024/08/28	2	48.28	4	48.45	48.65	-2	19,946	-0.01%
2024/08/27	1	48.20	5	47.96	48.20	-4	20,300	-0.02%
2024/08/26	11.7	48.43	1.5	48.62	47.95	10.2	20,457	0.05%
2024/08/23	4.6	47.84	6.1	48.01	48.10	-1.5	20,621	-0.01%
2024/08/22	32	47.33	10.9	47.51	47.65	21.1	20,803	0.10%
2024/08/21	14	47.84	8	48.09	47.75	6	20,698	0.03%
2024/08/20	13.2	49.01	9	48.83	48.60	4.2	20,668	0.02%
2024/08/19	0.5	49.80	5.1	50.08	49.80	-4.6	20,739	-0.02%
2024/08/16	5.1	50.00	16	50.22	50.30	-11	20,846	-0.05%
2024/08/15	38.3	49.59	25.1	49.47	49.25	13.3	20,953	0.06%
2024/08/14	31.5	49.65	43.4	50.07	49.85	-11.9	21,276	-0.06%
2024/08/13	14	48.22	13	48.07	48.10	1	21,602	0.00%
2024/08/12	7	48.50	2	48.45	48.35	5	22,421	0.02%
2024/08/09	18	47.61	6	47.84	47.20	12	23,376	0.05%
2024/08/08	5.1	46.72	4	46.31	46.60	1.1	23,865	0.00%
2024/08/07	3.3	45.67	17.1	45.31	46.10	-13.9	24,386	-0.06%
2024/08/06	13.1	44.96	9.1	44.87	44.80	4	24,376	0.02%
2024/08/05	6.4	45.82	56.3	45.75	45.35	-50	24,069	-0.21%
2024/08/02	27.1	50.69	13	49.80	49.40	14	23,818	0.06%
2024/08/01	19	52.36	10	52.35	52.80	9.1	23,733	0.04%
2024/07/31	6.1	51.15	112.5	51.65	51.20	-106.4	24,074	-0.44%	大賣/鉅額交易
2024/07/30	6.6	50.93	34	50.66	51.50	-27.4	25,394	-0.11%
2024/07/29	43.1	52.27	30.3	52.22	51.00	12.7	26,371	0.05%
2024/07/26	36.2	50.43	249.7	50.31	51.30	-213.6	25,852	-0.83%	大賣/鉅額交易
2024/07/23	21.5	48.77	13	48.92	49.80	8.5	25,150	0.03%
2024/07/22	17.2	46.66	32	46.91	46.55	-14.9	24,823	-0.06%
2024/07/19	104.8	48.11	12	48.20	48.05	92.8	24,512	0.38%	大買/
2024/07/18	85.7	49.88	28.7	49.65	49.40	57	24,073	0.24%
2024/07/17	99.8	49.09	194.8	48.61	49.40	-95	23,523	-0.40%	大賣/
2024/07/16	50.2	45.17	49.2	45.88	46.50	1	22,641	0.00%
2024/07/15	51.2	46.70	17.6	46.98	46.40	33.6	22,146	0.15%
2024/07/12	115.1	47.14	26.7	47.73	46.70	88.4	21,931	0.40%	大買/
2024/07/11	7.1	45.94	11	46.01	45.75	-4	21,284	-0.02%
2024/07/10	15	44.93	7.9	45.03	45.30	7.1	21,163	0.03%
2024/07/09	5.8	43.99	19	44.03	44.15	-13.2	21,110	-0.06%
2024/07/08	7.3	44.46	10	44.34	44.20	-2.7	21,103	-0.01%
2024/07/05	2.5	44.69	1.5	44.67	44.65	1	21,124	0.00%
2024/07/04	0	0.00	105	45.47	45.15	-105	21,096	-0.50%	大賣/鉅額交易
2024/07/03	6.1	45.22	7.4	45.25	45.35	-1.3	21,043	-0.01%
2024/07/02	12.2	44.60	7.2	44.59	44.80	5	20,935	0.02%
2024/07/01	0.2	44.02	1	44.20	44.25	-0.8	20,882	0.00%
2024/06/28	4.1	43.71	2	43.90	43.60	2.1	20,858	0.01%
2024/06/27	7.3	43.36	5.2	43.32	43.30	2.1	20,812	0.01%
2024/06/26	15.6	44.13	39	44.53	44.00	-23.4	20,665	-0.11%
2024/06/25	9.4	44.55	3	44.45	44.55	6.4	20,604	0.03%
2024/06/24	2.3	44.53	0	0.00	44.80	2.3	20,567	0.01%
2024/06/21	0.3	45.14	4	45.03	44.95	-3.7	20,541	-0.02%
2024/06/20	7.1	45.38	21	45.52	45.45	-13.9	20,485	-0.07%
2024/06/19	4.2	45.61	76	45.60	45.35	-71.8	20,455	-0.35%
2024/06/18	0.1	45.90	52	45.87	46.00	-52	20,390	-0.25%
2024/06/17	13.1	45.05	0	0.00	44.85	13.1	20,346	0.06%
2024/06/14	11	46.00	14.2	45.82	45.50	-3.2	20,393	-0.02%
2024/06/13	11.2	45.40	36.6	45.42	45.05	-25.4	20,327	-0.12%
2024/06/12	36.2	44.64	21	44.56	44.35	15.2	20,310	0.07%
2024/06/11	69.5	47.63	20.1	46.29	45.85	49.4	20,240	0.24%
2024/06/07	16.7	47.70	171.8	47.96	47.55	-155.1	19,610	-0.79%	大賣/鉅額交易
2024/06/06	2.1	45.22	2	45.28	45.05	0.1	18,810	0.00%
2024/06/05	0	0.00	3.4	45.01	45.15	-3.4	18,715	-0.02%
2024/06/04	15.1	44.14	18.1	44.90	44.90	-3	18,605	-0.02%
2024/06/03	184	44.80	6	44.60	44.70	178	18,502	0.96%	大買/鉅額交易
2024/05/31	2.5	44.65	8	45.07	44.60	-5.5	18,451	-0.03%
2024/05/30	22	44.24	6	44.53	43.85	16	18,087	0.09%
2024/05/29	17	44.49	1	44.75	44.55	16	17,968	0.09%
2024/05/28	2.6	44.99	60.3	45.25	45.40	-57.6	17,733	-0.33%
2024/05/27	5.1	43.58	3.1	43.99	43.80	2	17,509	0.01%
2024/05/24	4.2	43.67	2	43.58	43.65	2.2	17,380	0.01%
2024/05/23	9.3	43.65	19	43.81	43.25	-9.7	17,248	-0.06%
2024/05/22	48.3	44.66	4	45.00	44.70	44.3	16,941	0.26%
2024/05/21	25.4	44.61	72	45.01	44.35	-46.6	16,725	-0.28%
2024/05/20	25.5	45.35	29.9	45.56	45.30	-4.4	16,394	-0.03%
2024/05/17	15.6	47.30	65.9	48.30	46.60	-50.4	15,907	-0.32%
2024/05/16	83.1	47.50	68	47.11	46.90	15.1	15,266	0.10%
2024/05/15	31.5	45.79	150.8	46.26	46.55	-119.3	14,328	-0.83%	大賣/鉅額交易
2024/05/14	100.1	43.03	7.1	42.72	42.65	93	13,293	0.70%
2024/05/13	24.9	42.25	19.1	42.89	43.90	5.8	12,576	0.05%
2024/05/10	2.1	40.40	1.1	40.95	40.50	1	11,860	0.01%
2024/05/09	61.2	40.61	3.1	40.62	40.20	58.1	11,642	0.50%
2024/05/08	38.4	40.91	1	40.70	40.70	37.4	11,406	0.33%
2024/05/07	110.5	41.98	23	42.23	41.80	87.5	11,071	0.79%	大買/
2024/05/06	188.4	43.34	64.4	43.70	43.10	124	10,526	1.18%	大買/鉅額交易
2024/05/03	147.1	42.41	80.8	42.41	42.45	66.3	9,754	0.68%	大買/
2024/05/02	20.1	41.00	237.5	41.97	42.25	-217.4	8,177	-2.66%	大賣/鉅額交易
2024/04/30	49.1	38.78	17	39.17	38.45	32.1	6,856	0.47%
2024/04/29	36	38.48	8	38.69	38.75	28	6,442	0.43%
2024/04/26	5.3	37.66	22.3	37.43	37.90	-17	6,187	-0.27%
2024/04/25	21.5	36.83	12	36.98	36.85	9.5	5,946	0.16%
2024/04/24	16	36.85	1	36.70	36.85	15	5,939	0.25%
2024/04/23	15	36.75	0	0.00	36.95	15	5,998	0.25%
2024/04/22	55	36.47	11	36.71	36.60	44	6,018	0.73%
2024/04/19	5.2	35.89	21.1	35.78	36.15	-15.9	5,776	-0.28%
2024/04/18	11.1	36.36	19	36.15	36.45	-7.9	5,567	-0.14%
2024/04/17	0	0.00	2	34.75	34.85	-2	5,274	-0.04%
2024/04/16	2.2	34.48	3	34.30	34.45	-0.8	5,263	-0.02%
2024/04/15	5	35.40	3	35.28	35.20	2	5,183	0.04%
2024/04/12	0	0.00	2	35.00	34.95	-2	5,140	-0.04%
2024/04/11	0.1	34.95	19	35.09	34.90	-18.9	5,142	-0.37%
2024/04/10	3	34.97	0	0.00	35.00	3	5,094	0.06%
2024/04/08	3.1	34.49	0	0.00	34.50	3.1	5,354	0.06%
2024/04/03	4	34.73	1	34.80	34.65	3	5,405	0.06%
2024/04/02	6	35.13	0	0.00	35.05	6	5,487	0.11%
2024/04/01	0	0.00	1	35.20	35.45	-1	5,485	-0.02%
2024/03/29	52	35.10	1	35.25	35.15	51	5,472	0.93%
2024/03/28	5	35.21	0	0.00	35.05	5	5,454	0.09%
2024/03/27	0	0.00	2	35.30	35.25	-2	5,412	-0.04%
2024/03/26	3	34.98	11	35.32	35.20	-8	5,387	-0.15%
2024/03/25	0	0.00	0.1	35.80	35.15	-0.1	5,356	0.00%
2024/03/22	0.2	35.07	2	35.05	35.10	-1.8	5,335	-0.03%
2024/03/21	5	34.85	16.2	35.04	35.35	-11.2	5,325	-0.21%
2024/03/20	5.5	33.97	5	33.87	34.15	0.5	5,712	0.01%
2024/03/19	15.4	34.22	2	34.30	34.10	13.4	5,745	0.23%
2024/03/18	8	34.85	0.7	34.75	34.70	7.3	5,617	0.13%
2024/03/15	1.4	35.28	0.1	35.20	35.00	1.2	5,568	0.02%
2024/03/14	12.7	35.46	3	35.37	35.50	9.7	5,457	0.18%
2024/03/13	5.4	36.87	0	0.00	36.85	5.4	5,191	0.10%
2024/03/12	0	0.00	2	36.90	36.95	-2	5,182	-0.04%
2024/03/11	4	36.08	20	36.15	36.40	-16	5,193	-0.31%
2024/03/07	3	35.80	1	35.75	35.85	2	5,293	0.04%
2024/03/06	1	36.00	0	0.00	36.15	1	5,262	0.02%
2024/03/05	0.1	35.80	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	6.1	35.85	0.6	35.75	35.65	5.4	5,303	0.10%
2024/03/01	0	0.00	10.5	36.00	36.00	-10.5	5,261	-0.20%
2024/02/29	8.1	36.02	9	36.11	36.35	-0.9	5,261	-0.02%
2024/02/27	9.2	36.31	11	36.34	36.20	-1.8	5,240	-0.03%
2024/02/26	0.3	36.65	3	36.72	36.65	-2.7	5,247	-0.05%
2024/02/23	1.2	36.72	0	0.00	36.70	1.2	5,259	0.02%
2024/02/22	0.2	37.25	0.3	37.05	37.05	-0.1	5,303	0.00%
2024/02/21	0	36.70	1.9	36.85	36.85	-1.9	5,353	-0.03%
2024/02/20	2.1	36.95	0	0.00	36.95	2.1	5,374	0.04%
2024/02/19	5.3	36.65	22	36.93	37.15	-16.7	5,410	-0.31%
2024/02/16	0.1	36.20	10	36.35	36.20	-10	5,509	-0.18%
2024/02/15	0	0.00	2.3	35.93	36.10	-2.3	5,583	-0.04%
2024/02/05	0	0.00	1	35.65	35.75	-1	5,539	-0.02%
2024/01/30	1.3	35.97	0	0.00	35.90	1.3	5,473	0.02%
2024/01/29	1	36.50	2	36.33	36.35	-1	5,475	-0.02%
2024/01/26	2.1	36.27	2	36.35	36.35	0.1	5,520	0.00%
2024/01/25	0	0.00	1	35.95	35.80	-1	5,497	-0.02%
2024/01/24	1	36.05	1	36.25	36.00	0	5,483	0.00%
2024/01/23	3	35.67	1	35.75	35.60	2	5,510	0.04%
2024/01/22	22	35.45	1	35.60	35.45	21	5,501	0.38%
2024/01/19	23.2	35.29	3	35.38	35.45	20.2	5,473	0.37%
2024/01/18	2	34.80	1	35.10	34.80	1	5,448	0.02%
2024/01/17	31.2	35.18	2	35.20	34.90	29.2	5,386	0.54%
2024/01/16	30.1	36.03	2.7	35.98	35.90	27.4	5,227	0.52%
2024/01/15	6	37.10	2.9	37.13	37.00	3.1	5,090	0.06%
2024/01/12	2	37.00	1.1	37.03	36.90	0.9	5,129	0.02%
2024/01/11	14	36.82	6.2	36.95	37.00	7.8	5,185	0.15%
2024/01/10	15	37.06	0.8	37.17	36.95	14.2	5,178	0.27%
2024/01/09	3.1	37.35	1	37.45	37.20	2.1	5,158	0.04%
2024/01/08	7.6	37.78	13	38.30	37.65	-5.4	5,099	-0.11%
2024/01/05	3.1	38.25	85	38.54	38.05	-81.9	5,057	-1.62%
2024/01/04	11.2	38.57	3	38.60	38.55	8.2	5,023	0.16%
2024/01/03	0.1	38.80	21	38.56	38.70	-20.9	5,005	-0.42%
2024/01/02	105.6	38.78	11.1	38.59	39.25	94.5	4,893	1.93%	大買/
2023/12/29	31.1	38.01	2	38.25	37.75	29.1	4,681	0.62%
2023/12/28	1	37.75	47.1	37.77	37.85	-46.1	4,656	-0.99%
2023/12/27	3	36.93	6	36.98	37.00	-3	4,579	-0.07%
2023/12/25	1	36.50	0	0.00	36.25	1	4,535	0.02%
2023/12/22	4.1	36.33	1	36.25	36.25	3.1	4,613	0.07%
2023/12/20	0	0.00	2	36.90	36.85	-2	4,832	-0.04%
2023/12/19	4.1	36.48	0	0.00	36.45	4.1	4,859	0.08%
2023/12/18	1.1	37.06	1.1	37.10	37.00	0	4,835	0.00%
2023/12/15	4	37.05	4	37.06	36.75	0	4,782	0.00%
2023/12/14	2.3	36.95	5.7	37.06	36.95	-3.4	4,295	-0.08%
2023/12/12	6	36.22	0	0.00	36.20	6	4,244	0.14%
2023/12/11	1.5	36.51	0.3	36.55	36.50	1.3	4,281	0.03%
2023/12/08	3	36.67	1.8	36.84	36.60	1.2	4,310	0.03%
2023/12/07	11.7	36.97	0	0.00	36.90	11.7	4,314	0.27%
2023/12/06	2.1	37.35	2	37.35	37.30	0.1	4,430	0.00%
2023/12/05	15.1	36.87	6	36.92	36.75	9.1	4,490	0.20%
2023/12/04	5.1	37.10	3.1	36.71	37.15	2	4,754	0.04%
2023/12/01	23.4	35.89	0	0.00	35.80	23.4	4,689	0.50%
2023/11/30	4.1	35.71	0	0.00	35.80	4.1	4,809	0.09%
2023/11/29	5	35.96	1	35.70	35.85	4	4,766	0.08%
2023/11/28	16	35.86	0	0.00	35.85	16	4,739	0.34%
2023/11/27	0	35.65	0	0.00	35.50	0	4,695	0.00%
2023/11/24	1	35.80	0	0.00	35.85	1	4,687	0.02%
2023/11/22	0.2	35.75	0	0.00	35.75	0.2	4,762	0.00%
2023/11/21	0	0.00	2	35.90	35.95	-2	4,810	-0.04%
2023/11/20	1.2	35.91	1	35.80	35.80	0.2	4,752	0.00%
2023/11/17	1	36.75	2.1	36.94	36.90	-1.1	4,762	-0.02%
2023/11/16	13.3	36.78	0	0.00	36.80	13.3	4,779	0.28%
2023/11/15	18	36.19	1.7	36.58	36.70	16.3	4,790	0.34%
2023/11/14	15.5	35.44	1	35.50	35.50	14.5	4,642	0.31%
2023/11/09	1	34.35	0	0.00	34.35	1	4,623	0.02%
2023/11/08	2	34.25	0	0.00	34.45	2	4,705	0.04%
2023/11/07	0	34.15	0	0.00	34.10	0	4,720	0.00%
2023/11/06	2	34.48	1	34.40	34.50	1	4,754	0.02%
2023/11/03	5	33.85	2	33.88	34.10	3	4,757	0.06%
2023/11/02	2	33.40	2	33.40	33.25	0	4,809	0.00%
2023/11/01	1	32.55	1	32.65	32.60	0	4,827	0.00%
2023/10/31	4.8	32.95	3	33.13	32.40	1.8	4,855	0.04%
2023/10/30	2	33.50	3	33.35	33.20	-1	4,859	-0.02%
2023/10/27	0.2	33.43	0	0.00	33.40	0.2	4,903	0.00%
2023/10/24	1.1	33.41	0	0.00	33.55	1.1	5,088	0.02%
2023/10/20	2.2	32.69	1	32.93	33.20	1.2	5,154	0.02%
2023/10/19	3.2	33.56	1	33.90	33.40	2.2	5,153	0.04%
2023/10/18	2.7	34.43	0	0.00	34.10	2.7	5,155	0.05%
2023/10/17	1.1	34.86	0	0.00	34.65	1.1	5,158	0.02%
2023/10/16	0.1	35.25	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	2.1	35.36	0.8	35.50	35.40	1.4	5,276	0.03%
2023/10/12	0.1	35.45	0.3	35.65	35.75	-0.2	5,401	0.00%
2023/10/11	0	0.00	2	35.28	35.35	-2	5,433	-0.04%
2023/10/06	1.6	34.50	0	0.00	34.90	1.6	5,429	0.03%
2023/10/05	0.2	34.35	0	0.00	34.25	0.2	5,450	0.00%
2023/10/04	3	34.13	0	0.00	34.00	3	5,481	0.05%
2023/10/03	0.3	35.05	0	0.00	34.90	0.3	5,447	0.00%
2023/10/02	2	35.30	1	35.49	35.20	1	5,416	0.02%
2023/09/28	0.2	35.39	0.6	35.40	35.20	-0.4	5,433	-0.01%
2023/09/27	6.8	35.47	3	35.87	35.20	3.8	5,440	0.07%
2023/09/26	7	35.54	0	0.00	35.30	7	5,428	0.13%
2023/09/25	9.7	37.08	5	37.10	36.70	4.7	5,280	0.09%
2023/09/12	1	34.75	0	0.00	35.00	1	5,285	0.02%
2023/09/11	1.1	34.75	5	34.80	34.75	-3.9	5,299	-0.07%
2023/09/07	3	35.22	31	35.36	35.00	-28	5,454	-0.51%
2023/09/06	1.5	35.91	0	0.00	35.60	1.5	5,452	0.03%
2023/09/05	1.2	36.11	1	36.70	36.40	0.2	5,413	0.00%
2023/09/01	10	36.65	9.5	36.68	36.60	0.5	5,424	0.01%
2023/08/31	2	36.85	1.5	36.77	36.85	0.5	5,542	0.01%
2023/08/30	5	36.67	3	36.65	36.60	2	5,703	0.04%
2023/08/29	7	36.51	7.1	36.42	36.65	-0.1	5,614	0.00%
2023/08/28	3.1	35.59	7	35.61	35.70	-3.9	5,309	-0.07%
2023/08/25	1.1	34.58	9	35.03	34.50	-7.9	5,274	-0.15%
2023/08/23	1	33.05	3	33.12	33.00	-2	5,192	-0.04%
2023/08/21	0	0.00	11	33.53	33.65	-11	5,272	-0.21%
2023/08/18	3	33.03	2.6	33.13	33.20	0.4	5,260	0.01%
2023/08/17	8.3	33.21	5	33.43	33.20	3.3	5,242	0.06%
2023/08/16	5.3	34.07	0	0.00	33.80	5.3	5,159	0.10%
2023/08/15	8	34.60	3	34.63	34.50	5	5,126	0.10%
2023/08/14	2.1	34.67	2	34.48	34.55	0.1	5,142	0.00%
2023/08/11	1.2	35.13	10	35.14	35.05	-8.8	5,142	-0.17%
2023/08/10	5	34.68	53	34.66	34.55	-48	5,136	-0.93%
2023/08/09	2	34.88	0	0.00	34.85	2	5,172	0.04%
2023/08/08	2.3	34.99	0	0.00	34.90	2.3	5,184	0.04%
2023/08/04	0	0.00	6	35.30	35.15	-6	5,202	-0.12%
2023/08/02	2	35.23	1	35.55	35.10	1	5,198	0.02%
2023/08/01	0.2	35.80	0.1	35.85	35.75	0.1	5,177	0.00%
2023/07/31	1	35.90	2	35.78	35.60	-1	5,166	-0.02%
2023/07/28	0	0.00	1	35.75	35.60	-1	5,157	-0.02%
2023/07/27	4	36.00	3	36.10	36.15	1	5,139	0.02%
2023/07/26	1	35.65	1	35.65	35.35	0	5,079	0.00%
2023/07/25	2	35.10	15	35.05	35.05	-13	5,106	-0.25%
2023/07/24	0	35.15	30	34.97	35.15	-30	5,096	-0.59%
2023/07/20	0	0.00	9.1	35.44	35.70	-9.1	5,147	-0.18%
2023/07/19	1.6	35.04	5	35.09	35.10	-3.5	5,134	-0.07%
2023/07/18	1	35.50	13	35.35	35.25	-12	5,097	-0.23%
2023/07/17	0.6	35.50	12	35.30	35.45	-11.5	5,114	-0.22%
2023/07/14	8	35.61	1	35.60	35.55	7	5,150	0.14%
2023/07/13	0.3	35.25	2.3	35.25	35.20	-2	5,183	-0.04%
2023/07/12	1	35.30	13	35.30	35.25	-12	5,162	-0.23%
2023/07/11	2.1	35.97	0	0.00	35.70	2.1	5,168	0.04%
2023/07/10	12	36.05	12.9	35.77	35.85	-0.9	5,193	-0.02%
2023/07/07	3	35.18	25.5	35.16	35.40	-22.5	5,242	-0.43%
2023/07/06	12.1	35.85	10	35.60	35.55	2.1	5,242	0.04%
2023/07/05	1	36.15	32.1	36.39	36.15	-31.1	5,169	-0.60%
2023/07/04	12	35.95	1	35.95	36.00	11	5,189	0.21%
2023/07/03	0	0.00	6	36.18	36.05	-6	5,237	-0.11%
2023/06/30	10	35.90	0	0.00	35.95	10	5,333	0.19%
2023/06/29	0.1	36.05	0	0.00	35.95	0.1	5,349	0.00%
2023/06/28	3	36.00	1	35.85	36.15	2	5,450	0.04%
2023/06/27	0	0.00	7	35.95	35.95	-7	5,485	-0.13%
2023/06/26	2.1	36.00	5	36.10	36.05	-2.9	5,566	-0.05%
2023/06/21	1	35.85	0	0.00	35.85	1	5,604	0.02%
2023/06/20	1	36.30	0	0.00	36.15	1	5,639	0.02%
2023/06/19	1	36.05	14.1	36.50	36.30	-13.1	5,838	-0.22%
2023/06/16	10	36.78	0	0.00	36.05	10	6,138	0.16%
2023/06/15	8.5	36.44	1	36.60	36.70	7.5	6,667	0.11%
2023/06/14	6.4	36.45	0	0.00	36.50	6.4	6,906	0.09%
2023/06/13	2	36.50	6	36.60	36.75	-4	7,974	-0.05%
2023/06/12	1.3	35.69	11	35.76	35.55	-9.7	7,935	-0.12%
2023/06/09	0.3	36.20	1.6	36.48	36.10	-1.3	7,948	-0.02%
2023/06/08	5.9	36.41	2.5	36.50	36.25	3.4	7,979	0.04%
2023/06/07	13	36.67	5	36.72	36.85	8	7,999	0.10%
2023/06/06	3.3	36.80	11	36.73	37.00	-7.8	7,968	-0.10%
2023/06/05	66	36.70	19	36.81	36.95	47	7,832	0.60%
2023/06/02	0.5	35.00	18.5	35.14	35.05	-18	7,564	-0.24%
2023/06/01	2.1	34.86	0	0.00	34.90	2.1	7,550	0.03%
2023/05/30	0	0.00	1	35.25	35.05	-1	7,560	-0.01%
2023/05/29	1	34.90	0	0.00	35.00	1	7,700	0.01%
2023/05/26	3	34.80	6	34.89	34.90	-3	7,707	-0.04%
2023/05/25	2	35.30	1	35.35	35.15	1	7,703	0.01%
2023/05/24	4	35.69	3	35.70	35.70	1	7,686	0.01%
2023/05/23	1	35.65	10	35.60	35.70	-9	7,678	-0.12%
2023/05/22	8	35.58	13	35.57	35.50	-5	7,685	-0.07%
2023/05/19	0	0.00	10	35.50	35.55	-10	7,676	-0.13%
2023/05/18	0	0.00	10	35.45	35.45	-10	7,642	-0.13%
2023/05/17	5	35.15	12.2	35.15	35.35	-7.2	7,640	-0.09%
2023/05/16	0.1	34.70	4	34.70	35.10	-4	7,567	-0.05%
2023/05/15	2	34.50	3	34.20	34.50	-1	7,585	-0.01%
2023/05/12	5	34.89	15	34.70	34.85	-10	7,513	-0.13%
2023/05/11	3.5	35.27	2	35.40	35.20	1.5	7,470	0.02%
2023/05/10	1	35.45	9	35.40	35.50	-8	7,450	-0.11%
2023/05/09	19.2	35.92	0	0.00	35.75	19.2	7,428	0.26%
2023/05/08	2	35.85	1.1	35.61	35.80	1	7,447	0.01%
2023/05/05	5	35.61	0	0.00	35.60	5	7,437	0.07%
2023/05/04	3	35.75	0	0.00	35.80	3	7,481	0.04%
2023/05/02	0	0.00	1	35.55	35.50	-1	7,619	-0.01%
2023/04/28	2	35.50	2	35.78	35.80	0	7,729	0.00%
2023/04/27	3	35.40	0	0.00	35.50	3	7,726	0.04%
2023/04/26	0	0.00	2	35.60	35.65	-2	7,742	-0.03%
2023/04/25	10.2	35.74	0.3	35.94	35.40	9.9	7,724	0.13%
2023/04/24	2	35.53	9	35.58	35.55	-7	7,638	-0.09%
2023/04/21	3.1	35.05	0	0.00	35.15	3.1	7,666	0.04%
2023/04/20	2	35.05	3	35.05	35.05	-1	7,657	-0.01%
2023/04/19	1.1	35.46	14	35.36	35.45	-12.9	7,673	-0.17%
2023/04/18	1.3	35.88	0	0.00	35.50	1.3	7,615	0.02%
2023/04/17	2	36.00	0	0.00	35.95	2	7,572	0.03%
2023/04/14	1	35.85	0	0.00	36.10	1	7,546	0.01%
2023/04/13	5	36.00	4	35.88	35.90	1	7,542	0.01%
2023/04/12	0.1	36.05	22.2	35.98	36.15	-22.1	7,539	-0.29%
2023/04/10	2	35.95	0.1	36.00	35.50	1.9	7,443	0.03%
2023/04/07	1.2	35.29	5.6	35.41	35.65	-4.4	7,407	-0.06%
2023/04/06	8.1	35.30	12	35.20	35.15	-3.9	7,338	-0.05%
2023/03/31	27.1	35.55	3.1	35.76	35.35	24	7,291	0.33%
2023/03/30	0.7	35.23	80	35.16	35.05	-79.3	7,236	-1.10%
2023/03/29	8.6	34.96	0	0.00	34.90	8.6	7,244	0.12%
2023/03/28	0.6	35.44	0.4	35.45	35.20	0.3	7,227	0.00%
2023/03/27	4.3	35.54	2	35.60	35.50	2.3	7,223	0.03%
2023/03/24	10.1	35.79	0	0.00	35.85	10.1	7,204	0.14%
2023/03/23	3	35.73	2	35.75	35.85	1	7,168	0.01%
2023/03/22	2.1	35.45	12	35.48	35.95	-9.9	7,126	-0.14%
2023/03/21	3.6	35.25	14	35.73	35.65	-10.4	6,984	-0.15%
2023/03/20	43.2	34.34	23	34.06	34.30	20.2	6,702	0.30%
2023/03/17	19.1	36.39	56	36.47	36.25	-36.9	6,127	-0.60%
2023/03/16	42.1	36.25	104.3	36.37	36.25	-62.2	5,954	-1.04%	大賣/
2023/03/15	7.8	38.35	1.4	38.35	38.35	6.4	4,988	0.13%
2023/03/14	5.2	42.62	0	0.00	42.60	5.2	4,968	0.10%
2023/03/13	6.4	42.92	0	0.00	43.00	6.4	5,011	0.13%
2023/03/10	15.4	43.37	11.1	43.33	43.25	4.3	5,008	0.09%
2023/03/09	2.6	44.03	14	44.09	44.10	-11.4	4,978	-0.23%
2023/03/08	2	43.93	21	43.90	44.00	-19	5,069	-0.37%
2023/03/07	8	44.18	5.5	43.98	44.10	2.5	5,083	0.05%
2023/03/06	4.2	43.44	22.2	43.50	43.45	-18	5,069	-0.35%
2023/03/03	2.2	43.18	0	0.00	43.25	2.2	5,086	0.04%
2023/03/02	6.2	43.33	0	0.00	43.30	6.2	5,100	0.12%
2023/03/01	23.1	43.42	9	43.69	43.60	14.1	5,047	0.28%
2023/02/24	1.1	44.31	1	44.25	44.45	0.1	4,887	0.00%
2023/02/22	2.4	44.13	24	44.30	44.20	-21.6	4,838	-0.45%
2023/02/21	6.3	44.34	0	0.00	44.40	6.3	4,897	0.13%
2023/02/20	1	44.00	9	44.36	44.40	-8	5,036	-0.16%
2023/02/16	0.1	44.10	1	44.20	44.10	-0.9	5,221	-0.02%
2023/02/15	3	44.12	0	0.00	44.00	3	5,355	0.06%
2023/02/14	0.1	44.05	0	0.00	44.25	0.1	5,390	0.00%
2023/02/13	6.1	43.82	0	0.00	44.05	6.1	5,538	0.11%
2023/02/10	6	44.57	0	0.00	44.40	6	5,566	0.11%
2023/02/09	7	44.87	5.1	44.72	44.75	1.9	5,622	0.03%
2023/02/08	7.1	44.60	5	44.70	44.75	2.1	5,670	0.04%
2023/02/07	12	44.79	6	44.70	44.65	6	5,700	0.11%
2023/02/06	11	44.84	16	44.90	44.70	-5	5,741	-0.09%
2023/02/03	20	45.17	34.5	45.20	45.10	-14.5	5,764	-0.25%
2023/02/02	6	45.37	4	45.28	45.40	2	5,807	0.03%
2023/02/01	11.2	45.09	2	45.10	45.30	9.2	5,868	0.16%
2023/01/31	18.1	45.18	4	44.70	44.75	14.1	6,156	0.23%
2023/01/30	15.3	44.28	0	0.00	44.70	15.3	6,185	0.25%
2023/01/17	0.1	43.65	0	0.00	43.90	0.1	6,144	0.00%
2023/01/16	2.1	43.72	1	43.80	43.55	1.1	6,200	0.02%
2023/01/13	2.5	43.39	2.9	43.67	43.35	-0.4	6,238	-0.01%
2023/01/12	1.3	43.26	1	43.80	43.30	0.3	6,316	0.00%
2023/01/11	1.6	43.40	0.4	43.40	43.35	1.1	6,377	0.02%
2023/01/10	13.5	43.29	0.5	43.40	43.30	13	6,394	0.20%
2023/01/09	0	0.00	2.2	43.76	43.75	-2.2	6,410	-0.03%
2023/01/06	1	43.05	0	0.00	43.10	1	6,440	0.02%
2023/01/05	2.6	43.16	0	0.00	43.00	2.6	6,835	0.04%
2023/01/04	0.1	43.45	1.3	43.41	43.35	-1.2	6,948	-0.02%
2023/01/03	0	0.00	5	42.85	43.55	-5	7,003	-0.07%
2022/12/30	0.5	43.25	6	43.41	43.25	-5.5	6,996	-0.08%
2022/12/29	2	42.60	3	42.60	42.65	-1	7,015	-0.01%
2022/12/28	7.2	43.60	0.1	43.30	43.15	7.2	7,027	0.10%
2022/12/27	6	43.95	0	0.00	43.90	6	7,143	0.08%
2022/12/26	1.7	43.71	0	0.00	43.65	1.7	7,206	0.02%
2022/12/23	20.5	43.68	0	43.75	43.65	20.5	7,254	0.28%
2022/12/22	1	44.20	0	0.00	44.35	1	7,273	0.01%
2022/12/21	5	42.89	10	43.05	43.15	-5	7,318	-0.07%
2022/12/20	16	43.08	28	43.10	42.50	-12	7,291	-0.16%
2022/12/19	0.5	44.20	30	43.90	44.00	-29.5	7,328	-0.40%
2022/12/16	21.5	44.48	4	44.30	44.40	17.5	7,295	0.24%
2022/12/14	7	45.02	20.5	44.92	45.00	-13.5	7,264	-0.19%
2022/12/13	9	44.74	0	0.00	44.45	9	7,239	0.12%
2022/12/12	2.1	44.48	22.5	44.40	44.35	-20.4	7,191	-0.28%
2022/12/09	0.1	44.90	20.2	45.14	44.85	-20.1	7,209	-0.28%
2022/12/08	9.9	44.54	4	44.48	44.50	5.9	7,180	0.08%
2022/12/07	17.5	45.97	13	45.89	45.60	4.5	7,113	0.06%
2022/12/06	13	46.69	12.2	46.52	46.45	0.9	6,971	0.01%
2022/12/05	16.2	46.87	12.1	47.27	47.20	4	6,913	0.06%
2022/12/02	2	46.32	0	0.00	45.95	2	6,853	0.03%
2022/12/01	5.1	46.83	15	47.15	46.35	-9.9	6,845	-0.15%
2022/11/30	16.9	46.62	1	45.75	46.15	15.9	6,800	0.23%
2022/11/29	0	0.00	2	45.65	45.90	-2	6,709	-0.03%
2022/11/28	7.2	44.96	1	45.30	45.25	6.2	6,788	0.09%
2022/11/25	6.5	45.62	3	45.55	45.35	3.5	6,849	0.05%
2022/11/24	3	44.68	16.2	44.90	45.20	-13.2	6,829	-0.19%
2022/11/22	16.1	44.17	1.5	44.10	43.95	14.6	6,859	0.21%
2022/11/21	17	44.51	1.5	44.27	44.10	15.5	6,880	0.23%
2022/11/18	1.4	44.39	0	0.00	44.45	1.4	6,867	0.02%
2022/11/17	5.1	43.54	20	43.82	43.95	-14.9	6,861	-0.22%
2022/11/16	5.2	44.47	3	44.58	44.25	2.2	6,816	0.03%
2022/11/15	8.1	45.26	21	45.04	45.50	-12.9	6,702	-0.19%
2022/11/14	5	45.42	1	45.45	45.25	4	6,637	0.06%
2022/11/11	4.1	44.52	24	44.14	44.65	-20	6,548	-0.30%
2022/11/10	11	43.27	3	43.45	43.30	8	6,453	0.12%
2022/11/09	23	44.42	34	44.00	43.60	-11	6,546	-0.17%
2022/11/08	4.1	43.56	4	43.15	43.45	0.1	6,489	0.00%
2022/11/07	11	41.32	21	41.17	41.80	-10	6,546	-0.15%
2022/11/04	1	40.05	3	40.28	40.70	-2	6,674	-0.03%
2022/11/03	4	40.28	1	40.59	40.35	3	6,784	0.04%
2022/11/02	16	40.72	1.1	40.77	40.90	14.9	6,852	0.22%
2022/11/01	3	39.98	0	0.00	40.00	3	6,873	0.04%
2022/10/31	31.1	39.56	0	0.00	39.60	31.1	6,907	0.45%
2022/10/28	2.5	40.08	4.1	40.18	40.00	-1.6	6,976	-0.02%
2022/10/27	46.6	39.95	31	40.28	40.35	15.6	7,020	0.22%
2022/10/26	7	57.96	11	58.00	58.00	-4	6,861	-0.06%
2022/10/25	5	58.22	1.8	57.59	58.10	3.2	7,285	0.04%
2022/10/24	16	59.95	5	60.68	59.00	11	7,298	0.15%
2022/10/21	0	0.00	11.2	60.30	60.40	-11.2	7,271	-0.15%
2022/10/20	7	57.97	7	58.43	60.50	0	7,414	0.00%
2022/10/19	5	59.00	1	59.50	58.80	4	7,709	0.05%
2022/10/18	12	57.48	2	57.80	59.00	10	8,120	0.12%
2022/10/17	8	55.00	2	55.25	57.40	6	9,704	0.06%
2022/10/14	10.1	55.11	4	56.00	56.50	6.1	9,729	0.06%
2022/10/13	34.2	56.02	17	55.39	54.70	17.2	10,220	0.17%
2022/10/12	2	55.55	9	56.41	56.60	-7	9,827	-0.07%
2022/10/11	10	51.94	2	52.20	51.50	8	9,732	0.08%
2022/10/07	0	53.10	5	53.90	53.60	-5	9,688	-0.05%
2022/10/06	3.1	51.99	6	52.92	53.10	-2.9	9,659	-0.03%
2022/10/05	0	0.00	5	51.40	51.40	-5	9,655	-0.05%
2022/10/04	3.4	49.43	2.3	50.09	50.30	1.1	9,677	0.01%
2022/10/03	1	50.50	0	0.00	49.85	1	9,596	0.01%
2022/09/30	9	50.59	0	0.00	51.40	9	9,546	0.09%
2022/09/29	2	51.80	6	51.37	51.40	-4	9,562	-0.04%
2022/09/28	6.3	51.78	4	52.10	50.60	2.3	9,600	0.02%
2022/09/27	1	53.80	2.1	53.71	53.70	-1.1	9,542	-0.01%
2022/09/26	6.1	53.26	10	53.84	53.50	-3.9	9,574	-0.04%
2022/09/23	4.2	56.43	4	56.53	56.10	0.2	9,574	0.00%
2022/09/22	2	56.46	9	56.61	56.50	-7	9,599	-0.07%
2022/09/21	2	58.30	2	58.70	58.40	0	9,561	0.00%
2022/09/20	1.3	58.64	7	58.43	58.90	-5.7	9,553	-0.06%
2022/09/19	20.1	58.24	1	58.10	58.00	19.1	9,556	0.20%
2022/09/16	0	0.00	2	59.80	59.80	-2	9,573	-0.02%
2022/09/15	1	59.10	0	0.00	60.30	1	9,578	0.01%
2022/09/14	3.1	59.01	33.6	58.62	59.00	-30.5	9,595	-0.32%
2022/09/13	0	0.00	2	60.70	60.70	-2	9,604	-0.02%
2022/09/08	7	58.60	5	60.02	60.30	2	9,752	0.02%
2022/09/07	14	58.38	13	58.28	58.00	1	9,759	0.01%
2022/09/06	0	0.00	4	60.15	60.00	-4	9,736	-0.04%
2022/09/05	0	0.00	12.9	59.44	59.90	-12.9	9,788	-0.13%
2022/09/02	7.1	59.61	2.1	60.14	59.20	5.1	9,859	0.05%
2022/09/01	11.1	61.00	1	61.40	61.30	10.1	9,779	0.10%
2022/08/29	11	62.56	9	62.69	62.80	2	9,725	0.02%
2022/08/26	1.3	63.48	4	63.98	64.30	-2.7	9,730	-0.03%
2022/08/25	2	63.10	5.5	62.82	62.70	-3.5	9,704	-0.04%
2022/08/24	2	61.90	2.4	62.41	62.60	-0.4	9,758	0.00%
2022/08/23	11	61.93	30	62.38	61.80	-19	9,953	-0.19%
2022/08/22	1	63.40	1	63.00	63.20	0	10,007	0.00%
2022/08/19	4	62.40	2	62.70	63.00	2	10,012	0.02%
2022/08/18	5.1	62.40	0	0.00	63.00	5.1	10,003	0.05%
2022/08/17	4	63.20	0	0.00	63.30	4	9,993	0.04%
2022/08/16	17	62.62	7	63.17	63.50	10	9,996	0.10%
2022/08/15	9.1	64.68	5.3	64.87	64.90	3.8	9,864	0.04%
2022/08/12	6.3	63.08	6	62.92	63.00	0.3	9,811	0.00%
2022/08/11	21.6	64.06	40	63.86	64.50	-18.4	9,774	-0.19%
2022/08/10	9.4	61.07	13	61.44	61.50	-3.6	9,669	-0.04%
2022/08/09	6	59.75	2.2	59.45	60.00	3.8	9,575	0.04%
2022/08/08	1.1	57.89	0	0.00	58.00	1.1	9,580	0.01%
2022/08/05	11.2	56.86	2	57.30	57.70	9.2	9,675	0.09%
2022/08/04	25	55.26	29.3	55.37	56.00	-4.2	9,803	-0.04%
2022/08/03	10	56.95	5	57.08	56.40	5	9,749	0.05%
2022/08/02	2.1	57.46	28	57.44	57.90	-26	9,726	-0.27%
2022/08/01	45.6	56.48	71	56.21	57.90	-25.4	9,782	-0.26%
2022/07/29	0.2	54.80	6.9	54.80	54.80	-6.7	9,333	-0.07%
2022/07/28	7	60.56	0	0.00	60.80	7	9,592	0.07%
2022/07/27	9.1	60.37	1	60.60	60.80	8.1	9,631	0.08%
2022/07/26	34.3	61.07	9.6	61.51	61.10	24.7	9,605	0.26%
2022/07/25	46.7	58.26	23	57.79	59.60	23.7	9,320	0.25%
2022/07/22	67.6	57.68	62.8	55.78	58.00	4.8	9,034	0.05%
2022/07/21	3.3	59.20	2	59.20	59.20	1.3	8,254	0.02%
2022/07/20	44.4	69.11	18	66.37	65.70	26.4	8,214	0.32%
2022/07/19	2	72.50	1	72.70	72.90	1	7,723	0.01%
2022/07/18	4.1	72.16	2	72.70	72.80	2.1	7,758	0.03%
2022/07/15	2	71.10	0	0.00	70.90	2	7,754	0.03%
2022/07/14	2	70.60	0	0.00	71.30	2	7,784	0.03%
2022/07/13	8.3	70.60	0.2	71.20	71.20	8.1	7,796	0.10%
2022/07/12	11	69.73	9	69.72	69.10	2	7,877	0.03%
2022/07/11	3.1	69.74	25	69.96	69.40	-21.9	7,850	-0.28%
2022/07/08	18.1	71.17	0	0.00	70.90	18.1	7,817	0.23%
2022/07/07	3	69.73	14	69.41	71.00	-11	7,858	-0.14%
2022/07/06	7	70.51	12	70.03	69.90	-5	8,040	-0.06%
2022/07/05	5	71.80	26	71.61	71.40	-21	8,002	-0.26%
2022/07/04	10.1	70.80	5	70.80	71.40	5.1	7,999	0.06%
2022/07/01	8	71.50	12	71.18	70.30	-4	8,025	-0.05%
2022/06/30	8	73.86	0	0.00	73.40	8	7,927	0.10%
2022/06/29	6	74.13	5.1	74.96	74.80	0.9	7,915	0.01%
2022/06/28	5	74.90	0	0.00	74.80	5	7,956	0.06%
2022/06/27	4	74.83	6	75.47	75.50	-2	8,050	-0.02%
2022/06/24	0.1	74.60	1	73.70	74.50	-0.9	8,124	-0.01%
2022/06/23	3	73.00	1	72.70	72.70	2	8,146	0.02%
2022/06/22	6	74.10	0	0.00	72.70	6	8,246	0.07%
2022/06/21	0	74.00	1	73.90	74.40	-1	8,256	-0.01%
2022/06/20	17	73.14	4	74.40	72.60	13	8,320	0.16%
2022/06/17	5	74.72	0	0.00	74.30	5	8,386	0.06%
2022/06/16	4	76.75	2	77.60	75.70	2	8,421	0.02%
2022/06/15	2	76.90	1	77.60	77.00	1	8,689	0.01%
2022/06/14	5	75.44	4	76.63	77.30	1	8,740	0.01%
2022/06/13	7.5	76.37	4	76.25	75.70	3.5	8,821	0.04%
2022/06/10	4.1	78.41	7	78.59	78.50	-2.9	8,757	-0.03%
2022/06/09	5	77.92	1	78.50	78.40	4	8,756	0.05%
2022/06/08	6	78.10	2.5	77.80	77.90	3.5	8,770	0.04%
2022/06/07	0.1	77.40	0.1	77.80	77.80	0	8,799	0.00%
2022/06/06	2.2	76.86	3	77.17	77.60	-0.8	8,844	-0.01%
2022/06/02	0	0.00	1.2	76.18	76.20	-1.2	8,997	-0.01%
2022/06/01	4.1	76.30	0.1	76.40	76.10	4	9,142	0.04%
2022/05/31	1.2	75.07	4.1	75.80	77.10	-2.9	9,138	-0.03%
2022/05/30	0	0.00	2.1	74.70	75.00	-2.1	9,004	-0.02%
2022/05/27	0	0.00	1	72.90	72.80	-1	8,955	-0.01%
2022/05/26	5.6	72.74	0	0.00	72.00	5.6	9,021	0.06%
2022/05/24	0.4	72.70	0	0.00	71.70	0.4	9,462	0.00%
2022/05/23	0.2	72.95	0	0.00	72.70	0.2	9,605	0.00%
2022/05/20	12.1	72.65	1	72.70	72.70	11.1	9,745	0.11%
2022/05/19	17.6	71.95	0	0.00	71.90	17.6	9,872	0.18%
2022/05/18	7.1	72.87	8	73.08	73.80	-0.9	9,887	-0.01%
2022/05/17	10.1	70.86	0	0.00	71.30	10.1	9,881	0.10%
2022/05/16	29	71.17	11	70.82	70.20	18	9,838	0.18%
2022/05/13	7.2	70.19	4	71.23	71.50	3.2	9,759	0.03%
2022/05/12	50.7	70.67	7	71.90	69.80	43.7	9,667	0.45%
2022/05/11	18.5	74.24	35	74.18	73.40	-16.6	9,487	-0.17%
2022/05/10	5.1	73.26	16	73.71	74.30	-10.9	9,478	-0.12%
2022/05/09	22.8	74.79	8	76.31	74.00	14.8	9,401	0.16%
2022/05/06	27.4	76.16	3	76.10	76.40	24.4	9,293	0.26%
2022/05/05	29.1	77.42	13	77.45	77.70	16.1	9,294	0.17%
2022/05/04	6.2	80.05	2.1	80.25	80.30	4.1	8,937	0.05%
2022/05/03	21.1	79.15	3.3	80.15	79.60	17.8	8,877	0.20%
2022/04/29	4.3	78.19	25	78.24	78.30	-20.7	8,755	-0.24%
2022/04/28	40.5	77.81	11	77.79	77.50	29.5	8,743	0.34%
2022/04/27	64.3	77.66	54.3	76.79	78.90	10	8,590	0.12%
2022/04/25	2.1	67.71	6	67.15	67.80	-3.9	7,794	-0.05%
2022/04/22	2.1	68.62	0	0.00	69.10	2.1	7,749	0.03%
2022/04/21	16.1	70.06	0	0.00	69.90	16.1	7,781	0.21%
2022/04/20	1	70.20	0	70.10	70.30	1	7,799	0.01%
2022/04/19	11	70.65	3	70.63	70.20	8	7,905	0.10%
2022/04/18	10	70.37	13	71.17	69.80	-3	8,173	-0.04%
2022/04/15	5	72.76	8	72.96	72.50	-3	8,063	-0.04%
2022/04/14	5	74.30	40	74.24	73.80	-35	8,033	-0.44%
2022/04/13	17.3	74.28	33.3	74.01	74.30	-16	8,065	-0.20%
2022/04/12	16.1	73.83	30.6	75.54	73.20	-14.5	8,002	-0.18%
2022/04/11	1.2	78.15	35	77.90	77.80	-33.8	7,785	-0.43%
2022/04/08	0	0.00	0.2	78.55	79.10	-0.2	7,767	0.00%
2022/04/07	3	78.50	0.6	78.70	77.50	2.4	7,746	0.03%
2022/04/06	0.5	78.70	0	0.00	79.80	0.5	7,673	0.01%
2022/03/31	2	79.40	0	0.00	79.30	2	7,628	0.03%
2022/03/30	6	79.80	1	79.80	79.10	5	7,624	0.07%
2022/03/29	4	79.18	10	78.89	79.20	-6	7,527	-0.08%
2022/03/28	0.6	76.52	2.4	76.27	77.20	-1.8	7,434	-0.02%
2022/03/25	9	76.80	24	76.51	77.20	-15	7,414	-0.20%
2022/03/24	4.3	75.16	4.1	75.10	75.10	0.2	7,271	0.00%
2022/03/23	6.1	74.05	2.8	74.06	74.90	3.3	7,250	0.05%
2022/03/22	7.1	73.30	14.4	73.01	73.60	-7.3	7,157	-0.10%
2022/03/21	1.8	71.47	2	72.05	71.90	-0.2	7,055	0.00%
2022/03/18	3.4	71.32	10	71.67	73.00	-6.6	6,990	-0.09%
2022/03/17	5.1	70.70	6.4	71.20	70.80	-1.3	6,786	-0.02%
2022/03/16	16.7	70.33	5	70.36	70.10	11.7	6,737	0.17%
2022/03/15	3.2	72.39	2	71.60	71.70	1.2	6,594	0.02%
2022/03/14	6.5	72.66	1.5	72.67	72.10	5	6,578	0.08%
2022/03/11	0.1	71.47	10	71.65	72.10	-9.9	6,614	-0.15%
2022/03/10	7.1	71.39	3	71.73	71.90	4.1	6,630	0.06%
2022/03/09	10.6	70.02	45.4	68.67	69.90	-34.9	6,627	-0.53%
2022/03/08	25	69.36	0	0.00	67.60	25	6,590	0.38%
2022/03/07	12.6	70.81	44	71.00	70.60	-31.4	6,421	-0.49%
2022/03/04	2.1	73.50	0.2	73.50	73.30	1.9	6,411	0.03%
2022/03/03	5.1	73.80	2.1	73.68	73.60	3	6,550	0.05%
2022/03/02	1	71.99	0	0.00	72.40	1	6,620	0.02%
2022/03/01	55.1	71.75	1	72.00	72.00	54.1	6,599	0.82%
2022/02/25	24	71.73	54	71.17	71.60	-30	6,532	-0.46%
2022/02/24	64.2	72.71	16.8	73.74	71.50	47.4	6,388	0.74%
2022/02/23	14.4	73.56	40	74.14	74.40	-25.6	6,141	-0.42%
2022/02/22	20.4	71.20	13.1	70.80	71.80	7.3	6,098	0.12%
2022/02/21	31.3	70.80	11.4	71.25	71.90	19.9	5,982	0.33%
2022/02/18	4.3	68.91	13	69.84	69.90	-8.7	5,863	-0.15%
2022/02/17	0.1	69.00	2	69.05	68.80	-1.9	5,808	-0.03%
2022/02/16	13	67.82	1	67.90	67.80	12	5,947	0.20%
2022/02/15	3	67.90	3.2	68.04	67.50	-0.2	6,047	0.00%
2022/02/14	6.5	67.64	9	67.51	67.50	-2.6	6,087	-0.04%
2022/02/11	5	68.46	2.4	68.57	68.90	2.7	6,110	0.04%
2022/02/10	2	68.10	7	68.37	68.80	-5	6,203	-0.08%
2022/02/09	2.5	67.96	0	0.00	67.70	2.5	6,179	0.04%
2022/02/08	25	67.55	16.3	67.55	67.70	8.6	6,283	0.14%
2022/02/07	11	65.93	11.5	66.68	67.20	-0.5	6,266	-0.01%
2022/01/26	2.9	63.89	12	63.45	63.70	-9.1	6,224	-0.15%
2022/01/25	20.1	63.74	2	63.30	63.40	18.1	6,480	0.28%
2022/01/24	1.6	63.79	3	63.80	64.40	-1.4	6,577	-0.02%
2022/01/21	23.1	65.12	0.3	65.00	64.80	22.9	6,731	0.34%
2022/01/20	2	65.80	7	66.07	66.30	-5	6,874	-0.07%
2022/01/19	24	66.18	1	66.20	66.00	23	7,402	0.31%
2022/01/18	4.1	67.07	10	67.27	67.00	-5.9	7,750	-0.08%
2022/01/17	4	66.88	5.1	66.58	66.80	-1.1	7,872	-0.01%
2022/01/14	1.1	67.31	11	65.97	66.00	-9.9	8,057	-0.12%
2022/01/13	2.1	66.15	4	66.73	67.00	-1.9	8,087	-0.02%
2022/01/12	18.5	66.37	11	66.56	66.50	7.5	8,079	0.09%
2022/01/11	9.5	65.61	23.8	66.65	67.00	-14.3	7,972	-0.18%
2022/01/10	2	63.25	14	63.17	63.90	-12	7,738	-0.15%
2022/01/07	3.1	63.11	30	62.97	62.80	-26.9	7,732	-0.35%
2022/01/06	0	63.60	28	63.55	63.60	-28	7,738	-0.36%
2022/01/05	0	0.00	2.5	63.10	63.10	-2.5	7,746	-0.03%
2022/01/04	2.3	62.71	0	0.00	63.20	2.3	7,864	0.03%
2022/01/03	2.2	63.33	1.2	63.82	63.60	1	7,931	0.01%
2021/12/30	3	63.73	0.5	63.70	63.80	2.6	7,940	0.03%
2021/12/29	1	63.70	2.3	63.49	63.50	-1.3	8,031	-0.02%
2021/12/27	4	63.35	4	62.90	63.00	0	8,192	0.00%
2021/12/24	1	63.30	0	0.00	63.30	1	8,294	0.01%
2021/12/22	0	0.00	5	62.40	62.00	-5	8,446	-0.06%
2021/12/21	11.3	62.27	3	62.67	62.40	8.3	8,678	0.10%
2021/12/20	4.6	61.40	6	61.40	61.40	-1.4	9,124	-0.02%
2021/12/17	0.2	61.70	0.8	61.75	61.30	-0.6	9,432	-0.01%
2021/12/16	6.1	61.98	20	61.70	61.80	-13.9	10,123	-0.14%
2021/12/15	1	60.84	1.1	61.37	61.90	-0.1	10,653	0.00%
2021/12/14	15	61.46	2	61.05	61.00	13	10,919	0.12%
2021/12/13	11.7	62.15	1.5	62.11	61.60	10.3	11,008	0.09%
2021/12/10	7	63.31	0	0.00	63.20	7	11,117	0.06%
2021/12/09	4.3	64.04	0	0.00	64.00	4.3	11,358	0.04%
2021/12/08	1.1	64.32	0	0.00	64.10	1.1	11,789	0.01%
2021/12/07	8.1	63.39	5	64.12	64.40	3.1	12,028	0.03%
2021/12/06	4.8	62.94	0	0.00	63.00	4.8	12,160	0.04%
2021/12/03	5	63.62	1	63.80	63.40	4	12,276	0.03%
2021/12/02	6.2	63.96	0	0.00	63.70	6.2	12,428	0.05%
2021/12/01	3.2	64.62	3	65.00	64.80	0.2	12,676	0.00%
2021/11/30	10.7	64.94	2.1	64.63	64.20	8.6	12,675	0.07%
2021/11/29	19.3	63.10	7.4	63.58	63.80	11.9	12,668	0.09%
2021/11/26	18.3	65.11	5.2	65.03	64.90	13.1	12,667	0.10%
2021/11/25	1.6	66.98	0	0.00	66.70	1.6	12,678	0.01%
2021/11/24	2.3	67.13	6.4	66.67	66.90	-4.1	12,709	-0.03%
2021/11/23	5.4	66.57	1	66.50	66.50	4.4	12,738	0.03%
2021/11/22	3.3	66.76	6	66.38	66.70	-2.7	12,707	-0.02%
2021/11/19	12.3	67.76	2	68.20	67.10	10.3	12,660	0.08%
2021/11/18	5.4	68.79	12.4	68.95	68.70	-7	12,521	-0.06%
2021/11/17	8	68.49	4	68.73	68.90	4	12,501	0.03%
2021/11/16	9.6	68.55	1	68.30	68.50	8.6	12,484	0.07%
2021/11/15	26.2	69.33	12	69.38	69.00	14.2	12,470	0.11%
2021/11/12	7.1	67.93	18	67.78	68.50	-10.9	12,312	-0.09%
2021/11/11	10.1	66.70	56	66.52	66.70	-45.9	12,278	-0.37%
2021/11/10	8.5	66.91	2	67.00	66.80	6.5	12,311	0.05%
2021/11/09	11.3	67.08	8	67.10	67.50	3.3	12,330	0.03%
2021/11/08	2.1	67.87	2	67.50	67.50	0.1	12,253	0.00%
2021/11/05	5.2	67.09	3	66.90	67.00	2.2	12,270	0.02%
2021/11/04	3.3	69.30	5	69.30	68.50	-1.7	12,132	-0.01%
2021/11/03	1.2	69.77	3	69.20	69.60	-1.8	12,059	-0.01%
2021/11/02	4.7	68.89	16	68.33	68.20	-11.3	11,962	-0.09%
2021/11/01	8.3	70.84	8	70.59	70.90	0.3	11,713	0.00%
2021/10/29	5	71.18	7.5	71.19	70.90	-2.5	11,593	-0.02%
2021/10/28	8.3	70.06	18	69.56	69.90	-9.7	11,409	-0.09%
2021/10/27	33.6	69.38	15.3	69.89	69.90	18.3	11,209	0.16%
2021/10/26	12.4	64.81	30.2	65.18	67.20	-17.8	10,637	-0.17%
2021/10/25	9	61.47	16.1	61.39	61.90	-7.1	10,289	-0.07%
2021/10/22	13.1	59.47	8	59.95	60.80	5.1	10,202	0.05%
2021/10/21	11	58.20	10	58.16	58.20	1	10,106	0.01%
2021/10/20	6.4	56.87	2	57.30	57.30	4.4	10,103	0.04%
2021/10/19	5	56.40	1	56.00	57.00	4	10,262	0.04%
2021/10/18	13	56.37	7	56.20	56.40	6	10,314	0.06%
2021/10/14	7	54.79	3	55.00	54.50	4	10,443	0.04%
2021/10/13	4	54.93	2	54.65	54.80	2	10,588	0.02%
2021/10/12	5.2	55.34	0	0.00	55.30	5.2	10,583	0.05%
2021/10/08	11	56.97	2	57.05	56.80	9	10,518	0.09%
2021/10/07	0	56.40	4	56.08	56.40	-4	10,529	-0.04%
2021/10/06	14.5	55.76	1	55.70	55.30	13.5	10,674	0.13%
2021/10/05	4.1	55.55	2	54.70	56.00	2.1	10,724	0.02%
2021/10/04	10.9	56.14	25	55.56	55.30	-14.1	10,856	-0.13%
2021/10/01	26.4	56.17	6.2	56.44	56.00	20.2	11,058	0.18%
2021/09/30	8.1	57.64	5	57.60	57.40	3.1	11,098	0.03%
2021/09/29	19	57.63	20	57.48	57.40	-1	11,014	-0.01%
2021/09/28	18.6	57.07	9.8	57.80	57.90	8.8	10,929	0.08%
2021/09/27	24	57.06	25	57.59	56.10	-1.1	10,701	-0.01%
2021/09/24	20.2	60.47	4	59.80	59.80	16.2	10,230	0.16%
2021/09/23	68.7	61.13	25	61.30	61.10	43.7	9,950	0.44%
2021/09/22	22.7	81.52	55.3	82.23	82.30	-32.6	9,324	-0.35%
2021/09/17	31.6	84.63	20.5	84.50	85.00	11.1	9,002	0.12%
2021/09/16	3.2	84.06	15.5	83.58	83.90	-12.3	8,754	-0.14%
2021/09/15	32.3	84.23	11.3	84.65	84.60	21	8,643	0.24%
2021/09/14	30.4	82.30	13.2	82.27	83.50	17.2	8,435	0.20%
2021/09/13	16.5	82.04	76.2	81.93	81.50	-59.7	8,187	-0.73%
2021/09/10	60.6	80.30	24.6	80.65	81.20	36	7,808	0.46%
2021/09/09	37	77.02	8.2	77.80	78.50	28.9	7,588	0.38%
2021/09/08	6	75.35	22.2	75.56	75.10	-16.2	7,397	-0.22%
2021/09/07	17.3	75.13	10.9	75.38	76.10	6.4	7,242	0.09%
2021/09/06	44.3	73.80	6.1	74.11	73.60	38.2	7,053	0.54%
2021/09/03	9.6	69.98	5	70.62	69.90	4.6	6,790	0.07%
2021/09/02	21.2	70.62	5.6	70.41	69.40	15.6	6,743	0.23%
2021/09/01	14.6	71.41	12.4	71.21	71.30	2.2	6,592	0.03%
2021/08/31	2.5	67.52	1.3	67.78	69.30	1.2	6,396	0.02%
2021/08/30	1.2	67.25	0.2	67.50	67.60	1	6,261	0.02%
2021/08/27	2.2	66.41	5	66.66	66.90	-2.8	6,208	-0.05%
2021/08/26	1	65.60	3	65.33	65.30	-2	6,145	-0.03%
2021/08/25	3	65.37	9	65.31	65.40	-6	6,158	-0.10%
2021/08/24	3	64.53	0	0.00	64.80	3	6,142	0.05%
2021/08/23	2	64.60	3	64.83	64.80	-1	6,169	-0.02%
2021/08/20	3	62.80	10.5	63.10	63.00	-7.5	6,168	-0.12%
2021/08/19	2	64.00	0	0.00	63.60	2	6,197	0.03%
2021/08/18	12	64.58	3	65.13	65.40	9	6,155	0.15%
2021/08/17	9	64.96	3	64.43	63.50	6	6,094	0.10%
2021/08/16	30.1	67.44	45	67.21	65.90	-14.9	6,041	-0.25%
2021/08/13	19.3	67.47	48	67.47	67.80	-28.7	5,959	-0.48%
2021/08/12	23	66.46	3	66.60	67.00	20	5,897	0.34%
2021/08/11	3	65.43	5	65.28	65.30	-2	5,920	-0.03%
2021/08/10	0	65.00	0.1	65.00	64.50	0	5,951	0.00%
2021/08/09	3	65.13	3	64.87	64.90	0	6,139	0.00%
2021/08/06	2	64.60	2	64.70	64.70	0	6,274	0.00%
2021/08/05	2.1	65.04	1	64.80	64.70	1.1	6,402	0.02%
2021/08/04	1	64.80	3	64.80	65.00	-2	6,738	-0.03%
2021/08/03	1	63.50	0	0.00	64.30	1	6,917	0.01%
2021/08/02	2	62.70	11.1	62.93	63.60	-9.1	7,003	-0.13%
2021/07/29	2	61.95	0	0.00	62.20	2	7,027	0.03%
2021/07/28	10.3	60.86	6.2	61.06	61.40	4.1	7,070	0.06%
2021/07/27	21	62.92	33	63.04	62.10	-12	7,230	-0.17%
2021/07/26	5.4	65.92	4	65.10	64.80	1.4	7,176	0.02%
2021/07/23	3.1	65.64	5.4	65.73	66.40	-2.3	7,135	-0.03%
2021/07/22	2	65.49	5.2	64.95	65.00	-3.2	6,977	-0.05%
2021/07/21	10.1	65.65	15	66.19	65.10	-4.9	6,938	-0.07%
2021/07/20	6	66.08	6.5	65.65	65.80	-0.5	6,906	-0.01%
2021/07/19	13	66.72	31	67.14	66.60	-18	6,888	-0.26%
2021/07/16	4.8	64.00	23	65.23	65.60	-18.2	6,921	-0.26%
2021/07/15	4	64.30	23.3	64.49	64.80	-19.3	6,945	-0.28%
2021/07/14	28	63.51	10	62.93	63.30	18	6,955	0.26%
2021/07/13	9	65.11	5.8	64.52	64.00	3.2	7,001	0.05%
2021/07/12	11	64.46	28	64.78	65.40	-17	6,962	-0.24%
2021/07/09	24	62.77	36.2	62.81	62.90	-12.2	6,865	-0.18%
2021/07/08	20	61.78	23	61.89	62.90	-3	6,744	-0.04%
2021/07/07	39	59.07	38.1	59.12	59.10	1	6,524	0.01%
2021/07/06	6	56.90	1	57.10	56.80	5	6,403	0.08%
2021/07/05	14	56.79	1	57.10	56.70	13	6,492	0.20%
2021/07/02	15	56.46	1	56.40	56.40	14	6,586	0.21%
2021/07/01	6	56.52	0	0.00	56.60	6	6,649	0.09%
2021/06/30	1	56.70	0	0.00	56.60	1	6,742	0.01%
2021/06/29	12	56.98	11	57.15	56.70	1	6,807	0.01%
2021/06/28	25	57.29	33.6	57.37	57.60	-8.6	6,848	-0.13%
2021/06/25	0	0.00	13	54.78	54.80	-13	6,779	-0.19%
2021/06/24	16	54.31	6.5	54.40	54.20	9.5	7,383	0.13%
2021/06/23	0	0.00	3	54.03	54.00	-3	7,402	-0.04%
2021/06/22	0	0.00	0.9	53.80	53.80	-0.9	7,489	-0.01%
2021/06/21	2	53.90	2	53.90	53.90	0	7,565	0.00%
2021/06/18	1.1	53.32	10	53.40	54.00	-8.9	7,566	-0.12%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/16	0	0.00	1	53.60	53.40	-1	7,669	-0.01%
2021/06/15	0.1	53.80	2	53.60	53.70	-2	7,756	-0.03%
2021/06/11	0	0.00	3	53.17	53.20	-3	7,884	-0.04%
2021/06/10	3	52.30	0	0.00	52.30	3	7,938	0.04%
2021/06/09	1	52.20	2	52.20	52.10	-1	7,982	-0.01%
2021/06/08	10	52.20	5	52.20	52.30	5	8,079	0.06%
2021/06/07	1	52.00	2	52.00	52.20	-1	8,253	-0.01%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/03	0	0.00	3	52.70	52.70	-3	8,488	-0.04%
2021/06/02	5	52.62	5	52.40	52.50	0	8,578	0.00%
2021/05/31	1	52.40	0	0.00	52.50	1	8,689	0.01%
2021/05/28	14	52.34	0	0.00	52.40	14	8,738	0.16%
2021/05/27	2	51.65	0	0.00	52.00	2	8,795	0.02%
2021/05/26	6	51.65	1	51.70	51.80	5	8,838	0.06%
2021/05/25	1	51.50	2	51.65	51.70	-1	8,879	-0.01%
2021/05/24	7	51.40	2	51.30	51.50	5	8,946	0.06%
2021/05/21	3	51.63	1.2	51.71	51.70	1.8	9,023	0.02%
2021/05/20	14	51.00	19.1	50.99	51.00	-5.1	9,068	-0.06%
2021/05/19	23	51.37	10	51.40	51.20	13	9,040	0.14%
2021/05/18	17.1	49.82	6	50.54	51.00	11.1	9,037	0.12%
2021/05/17	25.2	49.31	4.5	48.96	48.45	20.7	8,988	0.23%
2021/05/14	2.6	51.07	14	51.16	51.00	-11.4	8,783	-0.13%
2021/05/13	19.2	50.17	7	49.49	49.85	12.2	8,642	0.14%
2021/05/12	23.2	51.08	43	50.09	50.20	-19.8	8,526	-0.23%
2021/05/11	13	54.87	42.8	54.22	53.80	-29.8	8,165	-0.36%
2021/05/10	18	54.03	9	54.32	54.60	9	7,961	0.11%
2021/05/07	10	53.30	7	53.24	53.50	3	7,907	0.04%
2021/05/06	3.2	53.00	38	53.04	53.00	-34.8	7,904	-0.44%
2021/05/05	11	52.68	4	52.73	52.50	7	7,852	0.09%
2021/05/04	39	53.20	33	52.93	52.20	6	7,773	0.08%
2021/05/03	6.1	53.18	9	53.20	53.10	-2.9	7,497	-0.04%
2021/04/29	7.2	53.45	38	53.33	53.10	-30.8	7,427	-0.41%
2021/04/28	3	54.00	0	0.00	53.70	3	7,378	0.04%
2021/04/27	5.1	54.06	1	54.00	54.10	4.1	7,421	0.05%
2021/04/26	13	53.80	7.6	54.33	54.30	5.4	7,393	0.07%
2021/04/23	3.5	52.65	2.3	53.20	53.20	1.2	7,335	0.02%
2021/04/22	27.3	53.47	11	53.31	52.70	16.3	7,311	0.22%
2021/04/21	5.1	53.65	7	53.93	54.10	-1.9	7,133	-0.03%
2021/04/20	4.1	52.85	0	0.00	53.10	4.1	7,055	0.06%
2021/04/19	14	52.88	9	53.02	53.10	5	7,025	0.07%
2021/04/16	12	50.65	0	0.00	51.40	12	6,894	0.17%
2021/04/15	2	50.10	6.3	50.00	50.10	-4.3	6,783	-0.06%
2021/04/14	3.8	49.19	1	49.60	49.55	2.8	6,728	0.04%
2021/04/13	1	49.90	7	49.91	49.85	-6	6,716	-0.09%
2021/04/12	8	49.89	0	0.00	49.95	8	6,649	0.12%
2021/04/09	2	49.25	1	49.55	49.45	1	6,629	0.02%
2021/04/08	22.2	49.90	3	49.93	49.80	19.2	6,544	0.29%
2021/04/07	0.1	50.00	2	50.00	50.00	-1.9	6,455	-0.03%
2021/04/06	35.1	49.88	6	49.98	50.00	29.1	6,395	0.46%
2021/04/01	4	49.39	9.4	49.52	49.60	-5.4	6,285	-0.09%
2021/03/31	4	49.51	6	49.58	49.50	-2	6,175	-0.03%
2021/03/30	6	48.68	5.1	48.94	48.90	0.9	6,036	0.01%
2021/03/29	38.9	48.51	65	48.80	48.85	-26.1	5,902	-0.44%
2021/03/26	9	45.36	20	45.60	45.75	-11	5,279	-0.21%
2021/03/25	0	0.00	4	44.93	45.20	-4	5,226	-0.08%
2021/03/24	5	44.53	7	44.49	44.40	-2	5,136	-0.04%
2021/03/23	0	0.00	6.5	44.81	45.20	-6.5	5,052	-0.13%
2021/03/22	0	0.00	1	44.40	44.85	-1	5,014	-0.02%
2021/03/19	3.7	44.40	0	0.00	44.55	3.7	4,970	0.08%
2021/03/18	0	0.00	3.7	45.42	45.15	-3.7	4,895	-0.07%
2021/03/17	11.1	44.88	20	45.21	45.30	-8.9	4,839	-0.18%
2021/03/16	0	0.00	26.5	44.34	44.40	-26.5	4,730	-0.56%
2021/03/15	0	0.00	1	43.40	43.75	-1	4,852	-0.02%
2021/03/12	2	43.25	3	43.38	43.30	-1	4,930	-0.02%
2021/03/11	25	44.05	31.5	44.18	43.80	-6.5	4,909	-0.13%
2021/03/10	6.5	43.85	12	44.06	43.85	-5.5	4,774	-0.12%
2021/03/09	8	43.26	16	43.05	43.50	-8	4,695	-0.17%
2021/03/08	2	42.53	5	42.69	42.75	-3	4,623	-0.06%
2021/03/05	23.5	41.94	2	42.18	42.15	21.5	4,621	0.47%
2021/03/04	35	42.29	12	42.26	42.20	23	4,853	0.47%
2021/03/03	5	41.93	7.1	42.08	42.05	-2.1	4,788	-0.04%
2021/03/02	30	41.83	2	42.05	41.60	28	4,714	0.59%
2021/02/26	4	41.54	5	41.40	41.70	-1	4,687	-0.02%
2021/02/25	1	41.55	3	41.62	41.65	-2	4,612	-0.04%
2021/02/24	5	41.44	3	41.95	41.45	2	4,608	0.04%
2021/02/23	8	41.54	10	41.62	41.75	-2	4,563	-0.04%
2021/02/22	6	41.18	8	41.26	41.20	-2	4,583	-0.04%
2021/02/19	10	40.55	3.5	40.78	40.90	6.5	4,526	0.14%
2021/02/18	0	0.00	3	40.83	40.90	-3	4,534	-0.07%
2021/02/17	16	40.11	1	40.25	40.20	15	4,507	0.33%
2021/02/05	5	39.50	1	39.55	39.50	4	4,506	0.09%
2021/02/03	4	39.18	0	0.00	39.10	4	4,711	0.08%
2021/02/02	4	39.09	0	0.00	39.25	4	4,806	0.08%
2021/01/29	1	38.85	0	0.00	38.75	1	4,864	0.02%
2021/01/27	3	39.50	2.4	39.54	39.50	0.6	4,832	0.01%
2021/01/22	1	39.50	0	0.00	39.60	1	4,948	0.02%
2021/01/21	1	39.50	1	39.75	39.50	0	5,016	0.00%
2021/01/20	4	39.66	37	39.52	39.35	-33	5,139	-0.64%
2021/01/19	2	40.08	5	40.10	40.00	-3	5,446	-0.06%
2021/01/18	20.5	39.81	5	40.30	40.20	15.5	5,425	0.29%
2021/01/15	6	40.41	10	40.20	40.25	-4	5,380	-0.07%
2021/01/14	3	40.70	2	40.73	40.70	1	5,366	0.02%
2021/01/13	9	40.62	0	0.00	40.70	9	5,365	0.17%
2021/01/12	23.5	40.51	0	0.00	40.50	23.5	5,374	0.44%
2021/01/11	0	0.00	1	40.60	40.65	-1	5,350	-0.02%
2021/01/08	2	40.30	0	0.00	40.35	2	5,361	0.04%
2021/01/06	4	40.35	0	0.00	40.20	4	5,376	0.07%
2021/01/05	3	40.73	0	0.00	40.70	3	5,327	0.06%
2021/01/04	2	40.85	3	40.90	40.70	-1	5,346	-0.02%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	3	40.75	0	0.00	40.75	3	5,371	0.06%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/25	10	40.75	0	0.00	40.60	10	5,433	0.18%
2020/12/24	0	0.00	2	40.60	40.60	-2	5,530	-0.04%
2020/12/23	0	0.00	5	40.20	40.10	-5	5,534	-0.09%
2020/12/22	5	40.50	0	0.00	40.25	5	5,545	0.09%
2020/12/21	0	0.00	5	40.42	40.60	-5	5,573	-0.09%
2020/12/18	0	0.00	3.5	40.68	40.60	-3.5	5,583	-0.06%
2020/12/16	7	40.75	3	40.83	40.75	4	5,582	0.07%
2020/12/15	0	0.00	4	40.50	40.45	-4	5,575	-0.07%
2020/12/14	0	0.00	3	40.60	40.45	-3	5,559	-0.05%
2020/12/11	5	40.48	0.1	40.55	40.55	4.9	5,568	0.09%
2020/12/10	5	40.36	68	40.33	40.35	-63	5,520	-1.14%
2020/12/09	13.5	40.38	24	40.42	40.40	-10.5	5,490	-0.19%
2020/12/08	5.8	41.31	8	41.38	41.20	-2.3	5,326	-0.04%
2020/12/07	7	41.78	11	41.84	41.75	-4	5,223	-0.08%
2020/12/04	3	41.50	0	0.00	41.55	3	5,175	0.06%
2020/12/03	4	41.44	1	41.55	41.45	3	5,148	0.06%
2020/12/02	10	41.46	18	41.80	41.25	-8	5,134	-0.16%
2020/12/01	17	41.71	11	41.81	41.65	6	5,124	0.12%
2020/11/30	13	41.89	11	42.09	42.05	2	5,073	0.04%
2020/11/27	19	41.29	7	41.12	41.35	12	4,872	0.25%
2020/11/26	10	40.89	0	0.00	41.00	10	4,964	0.20%
2020/11/25	3	40.87	3	40.85	40.80	0	5,174	0.00%
2020/11/24	2	41.10	8	41.05	41.00	-6	5,340	-0.11%
2020/11/23	4	41.40	21	41.35	41.30	-17	5,495	-0.31%
2020/11/20	3	41.33	3	41.22	41.40	0	5,501	0.00%
2020/11/19	22	41.39	2	41.45	41.40	20	5,590	0.36%
2020/11/17	0	0.00	6	40.85	40.85	-6	5,622	-0.11%
2020/11/16	3	40.90	2.4	40.78	40.80	0.6	5,871	0.01%
2020/11/13	5	40.54	6	40.65	40.70	-1	6,573	-0.02%
2020/11/12	0	0.00	8	40.98	40.85	-8	6,742	-0.12%
2020/11/11	15	41.27	10	40.94	41.40	5	6,913	0.07%
2020/11/10	22	40.65	10	40.65	40.65	12	6,835	0.18%
2020/11/09	0.5	40.15	7	40.26	40.20	-6.5	6,776	-0.10%
2020/11/06	0	0.00	3	40.40	40.05	-3	6,781	-0.04%
2020/11/05	11	40.40	5	40.25	40.25	6	6,780	0.09%
2020/11/04	1.9	40.02	0	0.00	40.00	1.9	6,756	0.03%
2020/11/03	1	40.10	0	0.00	40.05	1	6,766	0.01%
2020/11/02	2	39.75	0	0.00	39.70	2	6,788	0.03%
2020/10/30	8.1	39.93	4	39.99	39.50	4.1	6,796	0.06%
2020/10/29	8.4	39.88	5.5	40.03	40.05	2.9	6,757	0.04%
2020/10/28	16	40.73	7	40.58	40.55	9	6,752	0.13%
2020/10/27	49.3	39.97	36.5	40.78	41.05	12.8	6,679	0.19%
2020/10/26	4	38.94	0	0.00	38.75	4	6,324	0.06%
2020/10/23	0	0.00	4	38.80	38.70	-4	6,412	-0.06%
2020/10/22	6	38.52	12.5	38.58	38.85	-6.5	6,459	-0.10%
2020/10/21	0	0.00	2	38.80	38.55	-2	6,530	-0.03%
2020/10/20	1	38.50	4	38.54	38.50	-3	6,543	-0.05%
2020/10/19	3	38.55	3	38.52	38.55	0	6,523	0.00%
2020/10/16	9	38.29	3	38.37	38.20	6	6,513	0.09%
2020/10/15	0	0.00	24	38.50	38.55	-24	6,509	-0.37%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/13	0	0.00	2	38.95	38.95	-2	6,644	-0.03%
2020/10/12	4	39.35	0	0.00	38.85	4	6,755	0.06%
2020/10/08	0	0.00	17	39.35	39.30	-17	6,856	-0.25%
2020/10/07	2	39.80	0	0.00	39.75	2	6,888	0.03%
2020/10/06	5	39.83	2	39.75	39.90	3	6,927	0.04%
2020/10/05	3	39.45	3.5	39.24	39.25	-0.5	6,954	-0.01%
2020/09/30	3	38.83	1	38.95	38.90	2	6,943	0.03%
2020/09/29	3	38.70	4	38.80	38.85	-1	6,951	-0.01%
2020/09/25	3	39.25	1	39.10	39.30	2	6,921	0.03%
2020/09/24	2	39.40	0	0.00	39.40	2	6,959	0.03%
2020/09/23	2	40.20	5	40.16	40.20	-3	7,020	-0.04%
2020/09/22	3	40.85	0	0.00	40.85	3	7,024	0.04%
2020/09/21	3	41.75	7	41.60	41.40	-4	7,034	-0.06%
2020/09/18	2	41.70	1	41.60	41.70	1	7,052	0.01%
2020/09/17	1	41.70	1	41.60	41.50	0	7,064	0.00%
2020/09/16	3	41.85	4	41.60	41.65	-1	7,082	-0.01%
2020/09/14	1	41.50	25	41.54	41.55	-24	7,072	-0.34%
2020/09/11	10	41.50	20	41.38	41.30	-10	7,096	-0.14%
2020/09/10	9	41.39	2	41.15	41.10	7	7,073	0.10%
2020/09/09	2	41.30	2	41.35	41.40	0	7,137	0.00%
2020/09/08	2	41.75	3	41.38	41.40	-1	7,177	-0.01%
2020/09/07	3	42.10	2	41.35	41.45	1	7,272	0.01%
2020/09/04	4	41.55	4.1	41.28	41.50	-0.1	7,403	0.00%
2020/09/03	10	41.90	11	41.80	41.80	-1	7,475	-0.01%
2020/09/02	6	41.74	5	41.50	41.45	1	7,464	0.01%
2020/09/01	6	42.43	6	42.17	41.85	0	7,474	0.00%
2020/08/31	13.1	42.62	15	42.76	43.20	-1.9	7,377	-0.03%
2020/08/28	38	41.50	19	42.15	42.20	19	7,189	0.26%
2020/08/27	32	40.05	10	40.05	40.05	22	7,080	0.31%
2020/08/26	9	39.23	5	39.20	39.35	4	6,946	0.06%
2020/08/25	25	39.27	4	38.99	39.00	21	6,912	0.30%
2020/08/24	3	38.30	3	37.65	37.85	0	6,825	0.00%
2020/08/21	12.1	38.09	11	38.11	38.25	1.1	6,772	0.02%
2020/08/20	23	37.64	19	37.48	37.45	4	6,713	0.06%
2020/08/19	86.1	37.81	34	38.60	39.05	52.1	6,444	0.81%
2020/08/18	8.5	54.66	26	54.65	54.70	-17.5	5,689	-0.31%
2020/08/17	7	53.71	28	54.01	54.40	-21	5,504	-0.38%
2020/08/14	1.1	53.09	0.2	53.00	53.10	0.9	5,306	0.02%
2020/08/13	3	53.17	10	53.13	53.40	-7	5,255	-0.13%
2020/08/12	3.2	52.48	4	52.50	53.00	-0.8	5,247	-0.02%
2020/08/11	0	0.00	1	52.60	52.70	-1	5,238	-0.02%
2020/08/10	5	53.58	2.4	53.28	53.30	2.6	5,258	0.05%
2020/08/06	20	53.53	3	53.40	53.40	17	5,230	0.33%
2020/08/05	1	52.60	0	0.00	53.00	1	5,195	0.02%
2020/08/04	2.2	52.15	9	52.00	52.20	-6.8	5,175	-0.13%
2020/08/03	6.4	52.19	3	51.90	52.20	3.4	5,146	0.07%
2020/07/31	19	51.14	19	50.71	50.80	-0.1	5,063	0.00%
2020/07/30	12	49.98	13	50.10	50.10	-1	5,001	-0.02%
2020/07/29	7	49.69	6	49.94	49.50	1	4,963	0.02%
2020/07/28	4	46.19	3	46.88	47.00	1	4,892	0.02%
2020/07/27	9	47.07	0	0.00	46.40	9	4,893	0.18%
2020/07/24	4	48.90	0	0.00	48.50	4	4,848	0.08%
2020/07/23	2	49.58	2	49.80	49.45	0	4,880	0.00%
2020/07/22	13.5	50.06	1	50.20	49.90	12.5	4,941	0.25%
2020/07/21	4	49.60	8	49.73	50.20	-4	4,939	-0.08%
2020/07/20	18.2	49.41	22.5	48.87	48.95	-4.3	4,914	-0.09%
2020/07/17	5.4	49.87	48	50.06	49.55	-42.6	4,874	-0.87%
2020/07/16	19.4	51.74	11	51.47	51.20	8.4	4,761	0.18%
2020/07/15	10	54.02	10	53.80	53.80	0	4,637	0.00%
2020/07/14	7	53.74	0	0.00	54.00	7	4,523	0.15%
2020/07/13	7	53.64	0	0.00	53.60	7	4,460	0.16%
2020/07/10	4	53.55	2	53.40	53.00	2	4,428	0.05%
2020/07/09	8	54.10	2.2	54.27	54.30	5.8	4,373	0.13%
2020/07/08	12	54.49	0	54.20	54.60	12	4,335	0.28%
2020/07/07	4	54.05	10	54.15	54.20	-6	4,296	-0.14%
2020/07/06	3	53.93	3	54.00	54.10	0	4,287	0.00%
2020/07/03	21	54.40	21	53.30	53.50	0	4,273	0.00%
2020/07/02	29	53.63	19	53.74	54.00	10	4,302	0.23%
2020/07/01	27	51.40	3	51.67	51.70	24	4,350	0.55%
2020/06/30	11	50.90	5	50.72	51.10	6	4,565	0.13%
2020/06/29	4	50.25	2	50.20	50.30	2	4,533	0.04%
2020/06/24	2	50.40	1	50.70	50.60	1	4,515	0.02%
2020/06/23	0	0.00	10	50.30	50.60	-10	4,522	-0.22%
2020/06/22	0	0.00	4	50.30	50.50	-4	4,536	-0.09%
2020/06/19	0	0.00	2	50.50	50.20	-2	4,583	-0.04%
2020/06/17	0	0.00	2	49.80	49.85	-2	4,584	-0.04%
2020/06/16	16	50.63	40	50.25	50.20	-24	4,617	-0.52%
2020/06/15	12	50.17	6	50.08	49.95	6	4,641	0.13%
2020/06/12	7	49.45	3	49.55	49.80	4	4,626	0.09%
2020/06/11	32	51.42	17	49.90	50.10	15	4,573	0.33%
2020/06/10	21	50.08	7	51.11	51.40	14	4,436	0.32%
2020/06/09	5	49.70	6	49.46	49.40	-1	4,373	-0.02%
2020/06/08	9	49.38	5	49.57	49.60	4	4,375	0.09%
2020/06/05	2	48.73	5.1	48.65	48.75	-3.1	4,314	-0.07%
2020/06/04	5	47.98	12	48.47	48.20	-7	4,284	-0.16%
2020/06/03	51	48.38	12	48.51	48.30	39	4,290	0.91%
2020/06/02	0	0.00	1	46.35	47.30	-1	4,169	-0.02%
2020/06/01	1	46.05	2	46.20	46.05	-1	4,098	-0.02%
2020/05/29	1	45.50	1	45.80	45.70	0	4,059	0.00%
2020/05/28	2	45.85	0	0.00	45.75	2	3,998	0.05%
2020/05/27	10	46.10	1	46.15	46.10	9	3,962	0.23%
2020/05/26	0	0.00	3	45.70	45.75	-3	3,934	-0.08%
2020/05/25	0	0.00	3	44.98	45.30	-3	3,901	-0.08%
2020/05/22	0	0.00	5	45.20	45.00	-5	3,892	-0.13%
2020/05/21	1	45.75	5	45.70	45.80	-4	3,845	-0.10%
2020/05/20	2	45.03	0	0.00	45.00	2	3,794	0.05%
2020/05/19	2	45.08	7	45.19	45.25	-5	3,756	-0.13%
2020/05/18	0	0.00	7	44.65	44.65	-7	3,691	-0.19%
2020/05/15	5	44.41	7	44.49	44.35	-2	3,640	-0.05%
2020/05/13	0	0.00	1	44.15	44.10	-1	3,538	-0.03%
2020/05/08	1	43.95	1	43.95	43.95	0	3,459	0.00%
2020/05/07	2	43.58	4	43.60	43.90	-2	3,446	-0.06%
2020/05/06	0	0.00	5	43.55	43.55	-5	3,443	-0.15%
2020/05/05	3	43.73	0	0.00	43.80	3	3,424	0.09%
2020/05/04	0	0.00	2	43.90	43.75	-2	3,409	-0.06%
2020/04/30	5	44.62	2	44.55	44.60	3	3,406	0.09%
2020/04/29	1	44.80	8	44.59	44.65	-7	3,369	-0.21%
2020/04/28	4	43.55	5	43.74	43.95	-1	3,313	-0.03%
2020/04/27	1	42.65	4	42.35	42.75	-3	3,294	-0.09%
2020/04/24	0	0.00	5	41.70	41.70	-5	3,219	-0.16%
2020/04/23	0	0.00	2	41.60	41.60	-2	3,202	-0.06%
2020/04/22	0	0.00	1	40.95	41.55	-1	3,177	-0.03%
2020/04/21	2	41.65	11	41.49	41.20	-9	3,165	-0.28%
2020/04/20	6	42.04	0	0.00	41.85	6	3,117	0.19%
2020/04/17	9	41.93	0	0.00	41.80	9	3,106	0.29%
2020/04/15	0	0.00	20	42.05	41.95	-20	3,021	-0.66%
2020/04/14	2	41.65	1	41.50	41.65	1	2,977	0.03%
2020/04/13	1	41.40	0	0.00	41.25	1	2,954	0.03%
2020/04/10	2	41.55	1	41.35	41.45	1	2,942	0.03%
2020/04/08	6	41.53	1	41.60	41.75	5	2,875	0.17%
2020/04/07	5	41.98	4	41.40	41.30	1	2,832	0.04%
2020/04/06	57	42.22	2	41.38	41.95	55	2,735	2.01%
2020/04/01	10	41.96	7	41.89	42.00	3	2,553	0.12%
2020/03/30	2	34.03	3	34.03	34.75	-1	2,288	-0.04%
2020/03/27	2	34.70	3	34.70	34.80	-1	2,431	-0.04%
2020/03/26	7	33.41	4	33.14	33.75	3	2,530	0.12%
2020/03/25	4	32.81	1	33.40	33.40	3	2,631	0.11%
2020/03/20	1	31.40	0	0.00	31.20	1	2,635	0.04%
2020/03/19	1	30.15	0	0.00	30.10	1	2,616	0.04%
2020/03/17	4	34.26	1	34.60	34.05	3	2,453	0.12%
2020/03/16	1	36.00	0	0.00	35.90	1	2,400	0.04%
2020/03/13	3	36.50	0	0.00	37.45	3	2,383	0.13%
2020/03/12	2	39.90	0	0.00	39.40	2	2,313	0.09%
2020/03/09	5	40.40	0	0.00	40.30	5	2,273	0.22%
2020/03/06	6	41.96	0	0.00	41.75	6	2,220	0.27%
2020/03/02	1	40.80	0	0.00	41.15	1	2,277	0.04%
2020/02/26	1	41.30	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	2	41.50	41.75	-2	2,344	-0.09%
2020/02/21	1	42.40	1	42.40	42.30	0	2,371	0.00%
2020/02/19	2	43.05	1	43.05	42.95	1	2,428	0.04%
2020/02/13	0.4	42.75	0	0.00	42.75	0.4	2,708	0.01%
2020/02/12	3	42.60	0	0.00	42.60	3	2,724	0.11%
2020/02/10	1	41.50	0	0.00	42.00	1	2,754	0.04%
2020/02/05	0	0.00	3	42.12	42.05	-3	2,784	-0.11%
2020/02/04	3	41.72	0	0.00	41.70	3	2,775	0.11%
2020/02/03	0	0.00	3	40.75	41.60	-3	2,743	-0.11%
2020/01/31	1	42.55	0.2	42.70	42.45	0.8	2,736	0.03%
2020/01/30	4	43.28	0	0.00	42.10	4	2,738	0.15%
2020/01/20	0	0.00	4	45.46	45.45	-4	2,685	-0.15%
2020/01/17	1	44.95	5	45.05	44.95	-4	2,685	-0.15%
2020/01/16	1	45.05	0	0.00	44.95	1	2,734	0.04%
2020/01/15	3	45.07	0	0.00	45.10	3	2,781	0.11%
2020/01/14	5	45.50	4	45.53	45.25	1	2,790	0.04%
2020/01/13	1	45.00	1	45.35	45.35	0	2,805	0.00%
2020/01/09	5	44.45	0	0.00	44.65	5	2,887	0.17%
2020/01/08	2	44.18	0	0.00	44.10	2	2,905	0.07%
2020/01/06	2	44.58	0.1	44.60	44.60	1.9	2,928	0.06%
2020/01/02	1	45.05	1	45.20	45.15	0	2,945	0.00%
2019/12/31	1	45.30	5	45.45	45.20	-4	2,974	-0.13%
2019/12/30	0	0.00	4	45.60	45.50	-4	2,964	-0.13%
2019/12/27	0	0.00	16	45.31	45.40	-16	2,945	-0.54%
2019/12/26	0	0.00	2	45.25	45.15	-2	2,932	-0.07%
2019/12/25	2	45.25	16	45.20	45.20	-14	2,932	-0.48%
2019/12/24	15	44.36	2.6	44.47	44.70	12.4	2,909	0.43%
2019/12/23	30	44.49	3	44.40	43.90	27	2,739	0.99%
2019/12/20	10	43.90	1	44.85	43.90	9	2,586	0.35%
2019/12/19	3	44.30	0	0.00	44.30	3	2,435	0.12%
2019/12/18	6	45.13	0	0.00	44.90	6	2,377	0.25%
2019/12/16	1	46.35	0	0.00	45.80	1	2,299	0.04%
2019/12/13	6	45.45	0	0.00	45.60	6	2,247	0.27%
2019/12/12	1.5	45.48	0	0.00	45.55	1.5	2,231	0.07%
2019/12/11	3	45.55	0	0.00	45.50	3	2,220	0.14%
2019/12/10	3	45.65	0	0.00	45.65	3	2,205	0.14%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/06	1.4	45.80	0	0.00	45.80	1.4	2,178	0.06%
2019/12/05	2	45.88	0	0.00	45.85	2	2,159	0.09%
2019/12/02	3	45.85	0	0.00	45.75	3	2,120	0.14%
2019/11/29	2	46.03	0	0.00	45.60	2	2,116	0.09%
2019/11/28	2	46.90	2	46.50	46.35	0	2,073	0.00%
2019/11/27	2	46.35	0	0.00	46.45	2	2,060	0.10%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/22	2	46.55	1	46.50	46.45	1	1,992	0.05%
2019/11/21	6	46.93	3	46.90	46.85	3	1,970	0.15%
2019/11/20	11	47.65	0	0.00	47.00	11	1,955	0.56%
2019/11/19	5	47.35	0	0.00	47.40	5	1,928	0.26%
2019/11/18	3	47.83	0	0.00	47.65	3	1,887	0.16%
2019/11/15	4	48.63	3	48.05	48.15	1	1,869	0.05%
2019/11/14	9	47.48	3	48.60	48.30	6	1,824	0.33%
2019/11/13	1	46.25	0	0.00	45.80	1	1,658	0.06%
2019/11/12	3	46.90	3	46.60	46.70	0	1,703	0.00%
2019/11/11	0	0.00	1	46.80	46.75	-1	1,759	-0.06%
2019/11/07	3	47.45	5	47.38	47.45	-2	1,768	-0.11%
2019/11/06	2	47.10	4	47.29	47.45	-2	1,752	-0.12%
2019/11/05	0	0.00	1	46.60	46.70	-1	1,727	-0.06%
2019/11/01	0	0.00	3	46.40	46.50	-3	1,738	-0.17%
2019/10/31	1	46.55	2	46.60	46.50	-1	1,751	-0.06%
2019/10/28	1	46.40	0	0.00	46.60	1	1,706	0.06%
2019/10/25	3	46.75	3	46.40	46.55	0	1,690	0.00%
2019/10/24	5	46.36	11	46.60	46.75	-6	1,682	-0.36%
2019/10/23	8	45.95	8	45.89	45.95	0	1,629	0.00%
2019/10/22	4	45.73	3	45.40	45.25	1	1,598	0.06%
2019/10/21	5	45.30	4	45.65	45.75	1	1,589	0.06%
2019/10/18	3	45.70	4	45.40	45.50	-1	1,569	-0.06%
2019/10/17	8	45.03	5	45.15	45.30	3	1,529	0.20%
2019/10/15	5	44.09	6	44.24	44.30	-1	1,464	-0.07%
2019/10/08	0	0.00	2	43.43	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	7	42.90	42.95	-7	1,396	-0.50%
2019/10/03	1	41.65	0	0.00	41.70	1	1,375	0.07%
2019/10/01	1	42.10	0	0.00	42.05	1	1,406	0.07%
2019/09/26	3	41.90	0	0.00	41.85	3	1,442	0.21%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/20	2	42.48	0	0.00	42.10	2	1,471	0.14%
2019/09/19	2	42.75	0	0.00	42.60	2	1,463	0.14%
2019/09/18	1	43.10	0	0.00	43.15	1	1,595	0.06%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	1.1	43.39	43.45	-1.1	1,866	-0.06%
2019/09/11	2	43.03	1	43.35	43.00	1	1,993	0.05%
2019/09/06	1	43.00	1	43.10	42.90	0	2,004	0.00%
2019/09/05	1.7	43.00	1.8	43.19	43.10	-0.1	2,019	-0.01%
2019/09/04	0	0.00	1	42.95	43.00	-1	2,019	-0.05%
2019/09/03	0	0.00	1	42.85	42.50	-1	2,025	-0.05%
2019/08/30	0	0.00	1	42.60	42.55	-1	2,022	-0.05%
2019/08/27	1	42.15	0	0.00	41.80	1	2,060	0.05%
2019/08/26	3	42.43	0	0.00	42.45	3	2,026	0.15%
2019/08/23	0	0.00	0.2	43.00	43.10	-0.2	2,017	-0.01%
2019/08/22	0	0.00	2	43.00	43.20	-2	2,021	-0.10%
2019/08/20	7.7	42.63	0	0.00	42.50	7.7	2,063	0.37%
2019/08/16	6	43.49	4	43.25	43.20	2	2,045	0.10%
2019/08/15	5	43.09	8	43.37	43.40	-3	2,022	-0.15%
2019/08/14	0	0.00	1	43.25	42.75	-1	1,953	-0.05%
2019/08/06	1	39.60	3	40.80	40.80	-2	1,915	-0.10%
2019/07/29	0	0.00	2	41.80	42.00	-2	1,968	-0.10%
2019/07/26	0.4	41.90	0	0.00	41.90	0.4	1,967	0.02%
2019/07/24	4	41.25	0	0.00	41.05	4	1,976	0.20%
2019/07/18	1	41.55	0	0.00	41.60	1	1,987	0.05%
2019/07/08	0	0.00	0.6	42.50	42.50	-0.6	2,145	-0.03%
2019/07/05	0	0.00	2	42.93	42.85	-2	2,166	-0.09%
2019/07/04	2	44.35	6	44.55	44.55	-4	2,199	-0.18%
2019/07/03	2	44.15	0	0.00	44.25	2	2,199	0.09%
2019/07/02	1	43.95	2	44.24	43.90	-1	2,245	-0.05%
2019/07/01	4	44.55	0.4	44.50	44.55	3.6	2,256	0.16%
2019/06/26	0	0.00	1	45.70	45.30	-1	2,392	-0.04%
2019/06/25	1	45.80	3	45.28	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	28	45.38	45.50	-28	2,274	-1.23%
2019/06/21	0	0.00	2	44.63	44.40	-2	2,139	-0.09%
2019/06/20	3	44.10	5	44.25	44.20	-2	2,005	-0.10%
2019/06/19	9	43.26	3.7	43.66	43.65	5.3	1,965	0.27%
2019/06/18	1	42.40	1.2	42.19	42.45	-0.2	1,891	-0.01%
2019/06/14	1	41.40	0	0.00	41.40	1	1,879	0.05%
2019/06/12	2	42.20	3	41.85	42.20	-1	1,923	-0.05%
2019/06/11	1	42.10	0	0.00	42.20	1	1,914	0.05%
2019/06/10	3	41.37	2	41.25	41.30	1	1,893	0.05%
2019/06/06	0.8	40.75	12	40.75	40.70	-11.2	1,889	-0.59%
2019/06/04	1	40.90	0	0.00	40.95	1	1,909	0.05%
2019/05/30	0	0.00	2	40.55	40.45	-2	1,870	-0.11%
2019/05/29	1	40.55	1	40.55	40.15	0	1,882	0.00%
2019/05/28	7	41.17	4	41.15	40.75	3	1,887	0.16%
2019/05/23	2	40.80	2	40.25	40.30	0	1,855	0.00%
2019/05/22	2	40.95	2	40.65	40.65	0	1,866	0.00%
2019/05/21	1	40.85	3	40.75	40.75	-2	1,887	-0.11%
2019/05/20	2	40.60	2	40.20	40.70	0	1,884	0.00%
2019/05/17	2	40.58	0	0.00	40.05	2	1,909	0.10%
2019/05/16	2	41.30	3	40.60	40.30	-1	1,910	-0.05%
2019/05/15	2.4	40.42	1	40.85	41.00	1.4	1,899	0.07%
2019/05/14	0	0.00	1	40.25	39.90	-1	1,882	-0.05%
2019/05/13	1	39.60	0	0.00	39.60	1	1,847	0.05%
2019/05/09	6	40.23	0	0.00	39.90	6	1,843	0.33%
2019/05/08	1.4	41.03	0	0.00	40.90	1.4	1,814	0.08%
2019/05/07	24	41.60	0	0.00	41.65	24	1,797	1.34%
2019/05/06	4	42.15	0	0.00	41.60	4	1,797	0.22%
2019/05/03	3	42.40	0	0.00	42.45	3	1,795	0.17%
2019/04/30	0.4	42.40	0	0.00	42.40	0.4	1,792	0.02%
2019/04/26	1	41.70	0	0.00	41.65	1	1,777	0.06%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	0	0.00	3	42.67	42.75	-3	1,732	-0.17%
2019/04/18	10	41.92	0	0.00	41.75	10	1,696	0.59%
2019/04/17	2	42.83	0	0.00	42.80	2	1,650	0.12%
2019/04/16	2	42.88	0	0.00	42.75	2	1,628	0.12%
2019/04/15	2	43.35	0	0.00	43.25	2	1,598	0.13%
2019/04/12	12	44.00	0	0.00	43.80	12	1,574	0.76%
2019/04/11	32	43.55	6	43.50	43.50	26	1,579	1.65%
2019/04/10	5	43.74	19	43.54	43.95	-14	1,548	-0.90%
2019/04/09	0.8	44.20	23	44.15	44.20	-22.2	1,492	-1.48%
2019/04/03	3	45.00	0	0.00	45.05	3	1,400	0.21%
2019/04/02	0.3	45.60	0	0.00	45.60	0.3	1,376	0.02%
2019/03/29	1	45.40	0	0.00	46.60	1	1,337	0.07%
2019/03/27	1	47.75	0	0.00	47.45	1	1,229	0.08%
2019/03/20	0	0.00	2	48.75	48.75	-2	1,189	-0.17%
2019/03/18	3	48.52	0	0.00	48.55	3	1,184	0.25%
2019/03/11	1.5	47.25	0	0.00	47.10	1.5	1,157	0.13%
2019/03/06	0	0.00	1	48.30	49.25	-1	1,225	-0.08%
2019/02/22	0	0.00	10	48.55	48.55	-10	1,218	-0.82%
2019/02/21	0	0.00	0.2	48.20	48.45	-0.2	1,220	-0.02%
2019/02/19	10	47.93	0	0.00	47.85	10	1,212	0.82%
2019/02/14	0	0.00	0	46.90	46.95	0	1,216	0.00%
2019/01/23	0	0.00	2.9	46.24	46.30	-2.9	1,212	-0.24%
2018/12/22	0.8	45.20	0	0.00	45.10	0.8	2,104	0.04%
2018/12/13	0	0.00	1	47.75	47.90	-1	2,460	-0.04%
2018/12/10	3	47.18	0	0.00	46.80	3	2,596	0.12%
2018/12/04	0	0.00	0.7	48.55	48.60	-0.7	2,662	-0.03%
2018/11/30	0	0.00	3	48.80	48.95	-3	2,651	-0.11%
2018/11/28	0	0.00	1	47.95	48.35	-1	2,616	-0.04%
2018/11/22	1	47.60	0	0.00	47.15	1	2,658	0.04%
2018/11/14	0	0.00	1.8	44.83	45.05	-1.8	2,835	-0.06%
2018/11/09	0	0.00	0.3	43.90	43.85	-0.3	2,932	-0.01%
2018/11/07	0	0.00	24	42.90	43.00	-24	2,966	-0.81%
2018/10/15	0	0.00	5	45.75	45.50	-5	3,301	-0.15%
2018/10/12	5	45.40	0	0.00	46.05	5	3,288	0.15%
2018/10/11	3	45.90	6	48.38	45.40	-3	3,248	-0.09%
2018/10/09	0.3	50.40	38	50.49	50.40	-37.8	3,134	-1.20%
2018/09/26	11	35.99	0	0.00	35.75	11	3,086	0.36%
2018/09/25	3	35.90	11	35.55	35.95	-8	3,035	-0.26%
2018/09/21	0	0.00	10.5	35.00	35.15	-10.5	2,902	-0.36%
2018/09/20	0	0.00	2	34.75	34.70	-2	2,886	-0.07%
2018/09/19	0	0.00	8.2	35.37	35.30	-8.2	2,877	-0.29%
2018/09/18	0	0.00	1.2	35.11	35.35	-1.2	2,873	-0.04%
2018/09/17	0	0.00	8	35.08	35.20	-8	2,866	-0.28%
2018/09/14	0	0.00	7.5	34.92	35.05	-7.5	2,836	-0.27%
2018/09/13	0	0.00	10	34.80	34.80	-10	2,776	-0.36%
2018/09/07	0	0.00	2	33.35	33.45	-2	2,866	-0.07%
2018/09/03	1	34.25	0	0.00	34.10	1	2,918	0.03%
2018/08/27	1	34.15	4	34.30	34.10	-3	3,138	-0.10%
2018/08/22	1	34.40	0	0.00	34.40	1	3,302	0.03%
2018/08/21	0	0.00	1	34.35	34.45	-1	3,316	-0.03%
2018/08/20	1	34.10	0	0.00	34.20	1	3,316	0.03%
2018/08/17	0	0.00	12	34.38	34.30	-12	3,336	-0.36%
2018/08/16	1	34.25	6	34.35	34.30	-5	3,333	-0.15%
2018/08/15	5	34.41	4	34.48	34.30	1	3,299	0.03%
2018/08/14	1.6	33.95	3	33.88	34.00	-1.4	3,240	-0.04%
2018/08/13	2	33.33	0	0.00	33.40	2	3,246	0.06%
2018/08/10	3	33.90	0	0.00	33.90	3	3,247	0.09%
2018/08/09	2	33.75	10	34.30	33.70	-8	3,259	-0.25%
2018/08/08	10	34.58	1	34.60	34.35	9	3,257	0.28%
2018/08/06	5	34.20	5	34.24	34.20	0	3,289	0.00%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/26	0	0.00	2	33.75	33.75	-2	3,267	-0.06%
2018/07/25	0	0.00	1	33.60	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	1	33.30	33.55	-1	3,296	-0.03%
2018/07/23	1	33.05	0	0.00	33.00	1	3,290	0.03%
2018/07/20	6	34.78	2	34.75	34.90	4	3,248	0.12%
2018/07/19	3	34.90	0	0.00	34.90	3	3,211	0.09%
2018/07/16	0	0.00	3	35.07	34.95	-3	3,242	-0.09%
2018/07/11	3	34.55	1	34.90	34.60	2	3,474	0.06%
2018/07/06	6	33.51	1	33.80	33.50	5	3,807	0.13%
2018/07/05	5	34.00	0	0.00	33.80	5	3,893	0.13%
2018/06/29	0	0.00	3	35.00	35.20	-3	4,203	-0.07%
2018/06/28	3	34.65	0	0.00	34.75	3	4,195	0.07%
2018/06/26	1	35.35	0	0.00	35.05	1	4,254	0.02%
2018/06/22	0	0.00	3	35.80	35.70	-3	4,728	-0.06%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/20	4	35.60	0	0.00	35.85	4	4,803	0.08%
2018/06/15	1	35.65	1	36.20	36.20	0	4,892	0.00%
2018/06/14	2	35.85	0	0.00	35.70	2	4,821	0.04%
2018/06/13	8	35.88	0	0.00	35.80	8	4,796	0.17%
2018/06/12	1	36.45	1	36.75	36.15	0	4,798	0.00%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/08	3	36.75	0	0.00	36.70	3	4,842	0.06%
2018/06/06	0	0.00	4.2	37.05	37.15	-4.2	4,844	-0.09%
2018/06/05	0	0.00	6	36.49	36.75	-6	4,780	-0.13%
2018/06/04	0	0.00	45.2	36.04	36.45	-45.2	4,801	-0.94%
2018/05/31	1	35.60	0	0.00	36.15	1	4,804	0.02%
2018/05/29	0	0.00	1.4	35.69	35.65	-1.4	4,747	-0.03%
2018/05/25	3	35.70	0	0.00	35.80	3	4,776	0.06%
2018/05/21	0	0.00	4	35.54	35.80	-4	4,864	-0.08%
2018/05/17	0	0.00	3.6	35.64	35.60	-3.6	4,913	-0.07%
2018/05/16	1	36.00	2	36.00	35.80	-1	4,922	-0.02%
2018/05/14	0	0.00	5	35.78	35.85	-5	5,091	-0.10%
2018/05/11	0	0.00	2	35.70	35.55	-2	5,102	-0.04%
2018/05/10	2	35.45	0	0.00	35.55	2	5,112	0.04%
2018/05/09	0	0.00	1	35.45	35.45	-1	5,117	-0.02%
2018/05/04	2	35.13	0	0.00	35.10	2	5,199	0.04%
2018/05/03	3	35.50	0	0.00	35.50	3	5,208	0.06%
2018/05/02	0	0.00	2	36.25	36.00	-2	5,291	-0.04%
2018/04/30	0	0.00	1	35.55	35.65	-1	5,294	-0.02%
2018/04/26	0	0.00	5	35.65	35.45	-5	5,322	-0.09%
2018/04/24	0	0.00	3	35.97	36.10	-3	5,321	-0.06%
2018/04/20	0	0.00	1	36.45	36.45	-1	5,356	-0.02%
2018/04/19	0	0.00	1	36.25	36.25	-1	5,352	-0.02%
2018/04/18	3	36.00	5	36.05	36.00	-2	5,335	-0.04%
2018/04/17	5	35.42	2	35.85	35.60	3	5,330	0.06%
2018/04/16	1	36.50	0	0.00	36.50	1	5,231	0.02%
2018/04/13	0	0.00	4	36.48	36.50	-4	5,228	-0.08%
2018/04/12	7	36.45	3.4	36.49	36.20	3.6	5,221	0.07%
2018/04/11	2	35.83	0.6	35.70	35.80	1.4	5,124	0.03%
2018/04/10	1	35.50	4	35.70	35.60	-3	5,051	-0.06%
2018/04/09	2	35.10	8	35.12	35.40	-6	4,957	-0.12%
2018/04/02	0	0.00	10	34.16	34.10	-10	4,791	-0.21%
2018/03/29	0	0.00	2	34.33	34.30	-2	4,727	-0.04%
2018/03/28	3	34.47	2	34.30	34.45	1	4,707	0.02%
2018/03/27	4	34.98	6	35.53	34.55	-2	4,635	-0.04%
2018/03/23	1	33.40	10.2	33.56	33.90	-9.2	4,117	-0.22%
2018/03/22	1	34.45	7	34.47	34.00	-6	4,039	-0.15%
2018/03/21	3	34.30	0	0.00	34.35	3	3,971	0.08%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/19	0	0.00	29	33.93	33.90	-29	3,880	-0.75%
2018/03/16	25	33.89	3	33.72	33.65	22	3,862	0.57%
2018/03/15	0	0.00	12	33.82	33.90	-12	3,810	-0.31%
2018/03/14	0	0.00	0.1	33.35	33.40	-0.1	3,735	0.00%
2018/03/13	1	33.40	0	0.00	33.55	1	3,726	0.03%
2018/03/12	0	0.00	7	33.76	33.70	-7	3,719	-0.19%
2018/03/08	0	0.00	4	33.58	33.35	-4	3,730	-0.11%
2018/03/07	0	0.00	48	33.00	33.20	-48	3,665	-1.31%
2018/02/21	0	0.00	6	31.45	31.65	-6	4,040	-0.15%
2018/02/12	6	30.60	1.2	30.66	30.95	4.8	4,479	0.11%
2018/02/09	5	30.70	1	30.15	30.70	4	4,500	0.09%
2018/02/08	1	30.90	0	0.00	30.70	1	4,450	0.02%
2018/02/07	1	31.25	0	0.00	30.85	1	4,550	0.02%
2018/02/06	8	30.63	2	31.20	30.70	6	4,537	0.13%
2018/02/05	4	32.11	2	32.33	32.45	2	4,464	0.04%
2018/01/30	5	33.55	3	33.65	33.05	2	4,627	0.04%
2018/01/29	0	0.00	14	33.79	33.65	-14	4,610	-0.30%
2018/01/26	3	33.60	0	0.00	33.65	3	4,610	0.07%
2018/01/25	1	33.95	3	33.97	33.95	-2	4,586	-0.04%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/23	0	0.00	2	33.40	33.35	-2	4,566	-0.04%
2018/01/22	2	33.60	6	33.56	33.55	-4	4,618	-0.09%
2018/01/19	2	33.50	30	33.20	33.20	-28	4,683	-0.60%
2018/01/18	0	0.00	15	33.91	33.65	-15	4,640	-0.32%
2018/01/17	3	33.60	6	33.90	33.80	-3	4,614	-0.07%
2018/01/16	2	33.93	4	33.85	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	9	33.50	33.65	-9	4,564	-0.20%
2018/01/12	0	0.00	1	33.45	33.40	-1	4,529	-0.02%
2018/01/11	3	33.35	1	33.65	33.35	2	4,519	0.04%
2018/01/10	0	0.00	3	33.35	33.30	-3	4,495	-0.07%
2018/01/09	2	33.10	14	33.27	33.30	-12	4,468	-0.27%
2018/01/08	10	33.15	9.4	33.29	33.30	0.6	4,471	0.01%
2018/01/05	2	32.75	2	32.90	33.10	0	4,407	0.00%
2018/01/04	1	32.35	1	32.55	32.55	0	4,335	0.00%
2018/01/03	1	32.20	5	32.43	32.40	-4	4,313	-0.09%