潤泰新 (9945)-元大-三重券商分點個股進出

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
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
25,150張
產業
上市其他類股▼0.37%
949人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－元大-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重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
2024/09/20	17.3	47.41	0	0.00	47.50	17.3	17,966	0.10%
2024/09/19	0.1	49.05	2	49.10	49.25	-1.9	17,660	-0.01%
2024/09/18	0	0.00	9	47.48	47.45	-9	17,515	-0.05%
2024/09/10	2	45.55	2	45.30	45.00	0	17,986	0.00%
2024/09/09	22.1	45.52	2	45.93	45.85	20.1	18,000	0.11%
2024/09/06	0.1	46.95	0	0.00	46.85	0.1	18,050	0.00%
2024/09/05	1	46.85	0	0.00	46.75	1	18,399	0.01%
2024/09/04	24	46.41	0	0.00	46.40	24	19,016	0.13%
2024/09/03	3.1	47.59	10	47.45	47.55	-6.9	19,740	-0.04%
2024/09/02	1.1	48.50	0	0.00	48.40	1.1	19,835	0.01%
2024/08/30	0	0.00	11	48.96	49.25	-11	19,898	-0.06%
2024/08/29	2	48.18	0	0.00	48.20	2	19,899	0.01%
2024/08/28	2	48.18	0	0.00	48.65	2	19,946	0.01%
2024/08/27	2	47.90	1	48.10	48.20	1	20,300	0.00%
2024/08/26	1	48.05	0	0.00	47.95	1	20,457	0.00%
2024/08/23	4	47.98	0	0.00	48.10	4	20,621	0.02%
2024/08/22	1.2	47.08	0.3	47.15	47.65	0.9	20,803	0.00%
2024/08/21	11.8	47.85	0	0.00	47.75	11.8	20,698	0.06%
2024/08/20	1	49.55	1	49.20	48.60	0	20,668	0.00%
2024/08/19	0	0.00	1.4	49.97	49.80	-1.4	20,739	-0.01%
2024/08/16	5	50.05	4.5	50.22	50.30	0.5	20,846	0.00%
2024/08/15	1	49.40	0	0.00	49.25	1	20,953	0.00%
2024/08/14	34	50.17	8	49.81	49.85	26	21,276	0.12%
2024/08/13	21	48.22	0	0.00	48.10	21	21,602	0.10%
2024/08/12	0.5	48.65	0	0.00	48.35	0.5	22,421	0.00%
2024/08/09	33.2	47.86	1	47.30	47.20	32.2	23,376	0.14%
2024/08/06	1	44.75	0	0.00	44.80	1	24,376	0.00%
2024/08/05	1.1	45.28	41	46.33	45.35	-39.9	24,069	-0.17%
2024/08/02	17.5	50.46	0	0.00	49.40	17.5	23,818	0.07%
2024/08/01	0	0.00	1.4	52.89	52.80	-1.4	23,733	-0.01%
2024/07/30	2	51.00	4	51.28	51.50	-2	25,394	-0.01%
2024/07/29	6	51.20	8	51.73	51.00	-2	26,371	-0.01%
2024/07/26	8	50.09	17.9	50.87	51.30	-9.9	25,852	-0.04%
2024/07/23	3.1	49.33	34.7	49.20	49.80	-31.6	25,150	-0.13%
2024/07/22	19.1	47.25	0	0.00	46.55	19.1	24,823	0.08%
2024/07/19	5.1	48.63	2	48.55	48.05	3.1	24,512	0.01%
2024/07/18	12.4	49.83	6	49.87	49.40	6.4	24,073	0.03%
2024/07/17	10.3	48.18	54.5	48.79	49.40	-44.2	23,523	-0.19%
2024/07/16	32	44.97	3	46.03	46.50	29	22,641	0.13%
2024/07/15	18	47.10	0	0.00	46.40	18	22,146	0.08%
2024/07/12	3.6	48.06	99	47.46	46.70	-95.4	21,931	-0.44%
2024/07/11	2	45.90	5	46.09	45.75	-3	21,284	-0.01%
2024/07/05	2	44.80	1	45.30	44.65	1	21,124	0.00%
2024/07/04	0	0.00	1	45.15	45.15	-1	21,096	0.00%
2024/07/03	41	44.96	3	45.18	45.35	38	21,043	0.18%
2024/07/02	1	43.80	4	44.35	44.80	-3	20,935	-0.01%
2024/07/01	3	44.23	1	43.80	44.25	2	20,882	0.01%
2024/06/28	3	44.05	0	0.00	43.60	3	20,858	0.01%
2024/06/27	0	0.00	5	43.60	43.30	-5	20,812	-0.02%
2024/06/26	3	44.00	5	44.85	44.00	-2	20,665	-0.01%
2024/06/25	0	0.00	6	44.65	44.55	-6	20,604	-0.03%
2024/06/24	1	44.75	0	0.00	44.80	1	20,567	0.00%
2024/06/21	2	45.00	0	0.00	44.95	2	20,541	0.01%
2024/06/20	0	0.00	10	45.30	45.45	-10	20,485	-0.05%
2024/06/19	0	0.00	0.1	46.00	45.35	-0.1	20,455	0.00%
2024/06/18	0	0.00	1.1	45.04	46.00	-1.1	20,390	-0.01%
2024/06/17	13	44.97	0	0.00	44.85	13	20,346	0.06%
2024/06/14	2	45.50	0.1	45.58	45.50	1.9	20,393	0.01%
2024/06/13	1	45.30	1.4	45.11	45.05	-0.4	20,327	0.00%
2024/06/12	8	44.82	0	0.00	44.35	8	20,310	0.04%
2024/06/11	23.6	47.09	5	47.00	45.85	18.6	20,240	0.09%
2024/06/07	3.4	46.65	77.6	47.98	47.55	-74.2	19,610	-0.38%
2024/06/06	2	45.00	0	0.00	45.05	2	18,810	0.01%
2024/06/05	1	44.50	4	45.09	45.15	-3	18,715	-0.02%
2024/06/04	6	44.24	1	44.50	44.90	5	18,605	0.03%
2024/06/03	5	44.65	0	0.00	44.70	5	18,502	0.03%
2024/05/31	3	45.23	3.6	44.97	44.60	-0.6	18,451	0.00%
2024/05/30	0	0.00	2	44.65	43.85	-2	18,087	-0.01%
2024/05/29	28	44.61	5	44.45	44.55	23	17,968	0.13%
2024/05/28	5.3	45.04	3	44.98	45.40	2.3	17,733	0.01%
2024/05/27	1.2	44.06	6	44.13	43.80	-4.8	17,509	-0.03%
2024/05/24	1.4	43.57	0	0.00	43.65	1.4	17,380	0.01%
2024/05/23	14.2	43.47	4	43.39	43.25	10.2	17,248	0.06%
2024/05/22	8.2	45.03	12	44.63	44.70	-3.8	16,941	-0.02%
2024/05/21	16.5	44.63	12.5	44.67	44.35	4	16,725	0.02%
2024/05/20	26.1	45.37	10	45.55	45.30	16.1	16,394	0.10%
2024/05/17	76	47.72	65.1	46.74	46.60	10.9	15,907	0.07%
2024/05/16	56.2	47.54	117.1	47.60	46.90	-60.9	15,266	-0.40%	大賣/
2024/05/15	26	44.83	88.4	44.74	46.55	-62.4	14,328	-0.44%
2024/05/14	35	43.21	18	42.88	42.65	17	13,293	0.13%
2024/05/13	13	43.10	20.7	42.96	43.90	-7.7	12,576	-0.06%
2024/05/10	1	40.65	13	40.93	40.50	-12	11,860	-0.10%
2024/05/09	9	40.85	2	41.00	40.20	7	11,642	0.06%
2024/05/08	20.7	40.73	18.9	40.96	40.70	1.8	11,406	0.02%
2024/05/07	10.4	41.97	5	41.68	41.80	5.4	11,071	0.05%
2024/05/06	42	43.23	0	0.00	43.10	42	10,526	0.40%
2024/05/03	76	42.27	10.4	42.19	42.45	65.6	9,754	0.67%
2024/05/02	5	41.78	8	42.19	42.25	-3	8,177	-0.04%
2024/04/30	2	38.50	0	0.00	38.45	2	6,856	0.03%
2024/04/29	3.2	38.70	1	38.60	38.75	2.2	6,442	0.03%
2024/04/26	2	37.90	3	36.90	37.90	-1	6,187	-0.02%
2024/04/22	15.3	36.82	0	0.00	36.60	15.3	6,018	0.25%
2024/04/19	3	36.03	2	35.20	36.15	1	5,776	0.02%
2024/04/18	3	36.02	5.7	36.18	36.45	-2.7	5,567	-0.05%
2024/04/17	0.2	34.55	0	0.00	34.85	0.2	5,274	0.00%
2024/04/16	0	0.00	12	34.48	34.45	-12	5,263	-0.23%
2024/04/15	0	0.00	6	35.20	35.20	-6	5,183	-0.12%
2024/04/11	0	0.00	5.5	35.04	34.90	-5.5	5,142	-0.11%
2024/04/10	0	0.00	7	35.00	35.00	-7	5,094	-0.14%
2024/04/03	1	34.65	0	0.00	34.65	1	5,405	0.02%
2024/04/02	0	35.10	1.6	35.07	35.05	-1.6	5,487	-0.03%
2024/03/29	2	35.25	0.6	35.15	35.15	1.4	5,472	0.03%
2024/03/28	5	35.29	0.2	35.30	35.05	4.8	5,454	0.09%
2024/03/27	0	0.00	5	35.31	35.25	-5	5,412	-0.09%
2024/03/21	1	35.05	0	0.00	35.35	1	5,325	0.02%
2024/03/20	10	34.19	10	33.85	34.15	0	5,712	0.00%
2024/03/19	2	34.30	20	34.35	34.10	-18	5,745	-0.31%
2024/03/15	5	35.00	0	0.00	35.00	5	5,568	0.09%
2024/03/14	0	35.55	0	0.00	35.50	0	5,457	0.00%
2024/03/13	0	0.00	1	37.00	36.85	-1	5,191	-0.02%
2024/03/12	0	0.00	10	36.80	36.95	-10	5,182	-0.19%
2024/03/11	0	0.00	0.1	36.05	36.40	-0.1	5,193	0.00%
2024/03/08	3	35.88	0	0.00	35.85	3	5,166	0.06%
2024/03/07	3.2	35.71	0	0.00	35.85	3.2	5,293	0.06%
2024/03/06	0.1	35.95	0	0.00	36.15	0.1	5,262	0.00%
2024/03/05	2	35.68	0	0.00	35.65	2	5,284	0.04%
2024/03/04	4.1	35.86	1	35.85	35.65	3.1	5,303	0.06%
2024/03/01	3	36.10	0	0.00	36.00	3	5,261	0.06%
2024/02/29	4.3	36.00	0	0.00	36.35	4.3	5,261	0.08%
2024/02/27	5.3	36.35	0	0.00	36.20	5.3	5,240	0.10%
2024/02/26	2.5	36.71	0	0.00	36.65	2.5	5,247	0.05%
2024/02/23	1	36.70	5	36.65	36.70	-4	5,259	-0.08%
2024/02/22	15	37.06	0	0.00	37.05	15	5,303	0.28%
2024/02/21	2	36.70	0	0.00	36.85	2	5,353	0.04%
2024/02/20	10	37.20	2	37.00	36.95	8	5,374	0.15%
2024/02/19	1	37.10	2	36.74	37.15	-1	5,410	-0.02%
2024/02/15	0.4	35.70	0	0.00	36.10	0.4	5,583	0.01%
2024/02/05	0.2	35.80	0	0.00	35.75	0.2	5,539	0.00%
2024/02/02	10.1	36.05	0	0.00	36.05	10.1	5,491	0.18%
2024/01/30	20	36.15	0	0.00	35.90	20	5,473	0.37%
2024/01/19	0	0.00	0.2	35.55	35.45	-0.2	5,473	0.00%
2024/01/18	1	35.20	0	0.00	34.80	1	5,448	0.02%
2024/01/17	5.5	35.45	1	35.15	34.90	4.5	5,386	0.08%
2024/01/16	12.1	36.25	1	35.95	35.90	11.1	5,227	0.21%
2024/01/15	1	37.00	0	0.00	37.00	1	5,090	0.02%
2024/01/10	1	37.25	0	0.00	36.95	1	5,178	0.02%
2024/01/08	0.4	38.31	0	0.00	37.65	0.4	5,099	0.01%
2024/01/05	0	0.00	4	38.18	38.05	-4	5,057	-0.08%
2024/01/03	0	0.00	1	38.75	38.70	-1	5,005	-0.02%
2024/01/02	5	38.93	1	39.05	39.25	4	4,893	0.08%
2023/12/21	0	0.00	8	36.68	36.40	-8	4,779	-0.17%
2023/12/15	5	36.94	5	36.95	36.75	0	4,782	0.00%
2023/12/14	1.2	37.04	2	37.40	36.95	-0.8	4,295	-0.02%
2023/12/13	1	36.15	10	36.32	35.90	-9	4,193	-0.21%
2023/12/12	0	36.35	0	0.00	36.20	0	4,244	0.00%
2023/12/11	2.3	36.54	0	0.00	36.50	2.3	4,281	0.05%
2023/12/08	0.7	36.93	0	0.00	36.60	0.7	4,310	0.02%
2023/12/07	0.1	37.05	0	0.00	36.90	0.1	4,314	0.00%
2023/12/06	0	0.00	1	37.35	37.30	-1	4,430	-0.02%
2023/12/05	3.1	36.82	5	36.55	36.75	-1.9	4,490	-0.04%
2023/12/01	5.5	35.80	1	35.80	35.80	4.5	4,689	0.10%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/28	1.4	35.92	0	0.00	35.85	1.4	4,739	0.03%
2023/11/27	0	35.60	0	0.00	35.50	0	4,695	0.00%
2023/11/22	3	35.77	3	35.67	35.75	0	4,762	0.00%
2023/11/21	4.9	35.87	5.4	35.86	35.95	-0.5	4,810	-0.01%
2023/11/20	2.2	36.13	0	0.00	35.80	2.2	4,752	0.05%
2023/11/17	0.2	36.80	0	0.00	36.90	0.2	4,762	0.00%
2023/11/16	0.2	36.70	2	37.00	36.80	-1.8	4,779	-0.04%
2023/11/15	1.4	36.51	5	36.45	36.70	-3.6	4,790	-0.08%
2023/11/14	7	35.19	5	35.35	35.50	2	4,642	0.04%
2023/11/10	0	0.00	1	34.20	34.15	-1	4,577	-0.02%
2023/11/07	1	34.05	0	0.00	34.10	1	4,720	0.02%
2023/11/06	6	34.20	0	0.00	34.50	6	4,754	0.13%
2023/11/02	5	33.45	0	0.00	33.25	5	4,809	0.10%
2023/11/01	1	32.80	0	0.00	32.60	1	4,827	0.02%
2023/10/31	3	32.92	4	32.55	32.40	-1	4,855	-0.02%
2023/10/30	7	33.36	0	0.00	33.20	7	4,859	0.14%
2023/10/27	1	33.55	0	0.00	33.40	1	4,903	0.02%
2023/10/25	1	33.65	0	0.00	33.80	1	5,042	0.02%
2023/10/24	1	33.45	0	0.00	33.55	1	5,088	0.02%
2023/10/20	0	0.00	0.9	32.85	33.20	-0.9	5,154	-0.02%
2023/10/18	1	34.65	0	0.00	34.10	1	5,155	0.02%
2023/10/17	1	34.80	5	34.80	34.65	-4	5,158	-0.08%
2023/10/13	1	35.45	0	0.00	35.40	1	5,276	0.02%
2023/10/05	0.3	34.45	2.9	34.31	34.25	-2.6	5,450	-0.05%
2023/10/04	5.6	34.21	7	34.29	34.00	-1.4	5,481	-0.03%
2023/10/03	4	34.99	2	34.90	34.90	2	5,447	0.04%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/28	0.7	35.35	0	0.00	35.20	0.7	5,433	0.01%
2023/09/27	1.3	35.55	1	35.40	35.20	0.3	5,440	0.01%
2023/09/26	3	35.43	6.4	35.35	35.30	-3.4	5,428	-0.06%
2023/09/25	6.3	37.09	5	36.95	36.70	1.3	5,280	0.02%
2023/09/13	2	34.90	19	35.00	34.90	-17	5,230	-0.32%
2023/09/11	2.1	34.78	0	0.00	34.75	2.1	5,299	0.04%
2023/09/08	1.2	34.82	11	34.71	34.80	-9.8	5,338	-0.18%
2023/09/07	10	35.11	0	0.00	35.00	10	5,454	0.18%
2023/09/06	10	36.24	1	36.30	35.60	9	5,452	0.17%
2023/09/05	8	36.75	47	35.88	36.40	-39	5,413	-0.72%
2023/09/04	0	0.00	20	36.52	36.10	-20	5,409	-0.37%
2023/09/01	3	36.75	2	36.65	36.60	1	5,424	0.02%
2023/08/30	5	36.62	7	36.63	36.60	-2	5,703	-0.04%
2023/08/29	7	36.61	1	36.65	36.65	6	5,614	0.11%
2023/08/28	44	35.16	4.3	35.56	35.70	39.7	5,309	0.75%
2023/08/25	0.3	34.65	1.1	34.77	34.50	-0.8	5,274	-0.02%
2023/08/23	1.2	33.15	5	33.00	33.00	-3.8	5,192	-0.07%
2023/08/22	0	33.40	0	0.00	33.35	0	5,227	0.00%
2023/08/18	0	0.00	2	32.85	33.20	-2	5,260	-0.04%
2023/08/17	1	33.25	0	0.00	33.20	1	5,242	0.02%
2023/08/16	2.1	34.10	7	33.87	33.80	-4.9	5,159	-0.09%
2023/08/15	3	34.55	0	0.00	34.50	3	5,126	0.06%
2023/08/14	0	34.75	6	34.53	34.55	-6	5,142	-0.12%
2023/08/11	0	0.00	5	35.30	35.05	-5	5,142	-0.10%
2023/08/10	0	34.75	8	34.65	34.55	-8	5,136	-0.16%
2023/08/08	2	34.95	0	0.00	34.90	2	5,184	0.04%
2023/08/04	1	34.90	0	0.00	35.15	1	5,202	0.02%
2023/08/02	0	35.35	0	0.00	35.10	0	5,198	0.00%
2023/08/01	1	35.90	0	0.00	35.75	1	5,177	0.02%
2023/07/31	0	0.00	3	35.80	35.60	-3	5,166	-0.06%
2023/07/28	5	35.65	0	0.00	35.60	5	5,157	0.10%
2023/07/27	1	35.80	0	0.00	36.15	1	5,139	0.02%
2023/07/25	0	35.15	0	0.00	35.05	0	5,106	0.00%
2023/07/24	0	35.15	1	35.10	35.15	-1	5,096	-0.02%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/18	0.2	35.30	0	0.00	35.25	0.2	5,097	0.00%
2023/07/17	2	35.15	0	0.00	35.45	2	5,114	0.04%
2023/07/14	0	0.00	1	35.45	35.55	-1	5,150	-0.02%
2023/07/13	8	35.20	11	35.22	35.20	-3	5,183	-0.06%
2023/07/11	1	35.80	16	35.72	35.70	-15	5,168	-0.29%
2023/07/10	0.1	35.85	0	0.00	35.85	0.1	5,193	0.00%
2023/07/07	3	35.35	0	0.00	35.40	3	5,242	0.06%
2023/07/06	24	35.87	2	35.60	35.55	22	5,242	0.42%
2023/07/05	1.1	36.64	14	36.35	36.15	-12.9	5,169	-0.25%
2023/07/04	11	35.90	0	0.00	36.00	11	5,189	0.21%
2023/07/03	5	36.01	4	36.30	36.05	1	5,237	0.02%
2023/06/30	0	0.00	2	35.90	35.95	-2	5,333	-0.04%
2023/06/29	5	36.02	4	36.40	35.95	1	5,349	0.02%
2023/06/28	1	36.00	0	0.00	36.15	1	5,450	0.02%
2023/06/27	1	35.90	2	35.90	35.95	-1	5,485	-0.02%
2023/06/26	0	0.00	20.4	35.76	36.05	-20.4	5,566	-0.37%
2023/06/21	5	36.01	0	0.00	35.85	5	5,604	0.09%
2023/06/19	4	36.05	0	0.00	36.30	4	5,838	0.07%
2023/06/16	3	36.47	0	0.00	36.05	3	6,138	0.05%
2023/06/15	0	0.00	0.1	36.60	36.70	-0.1	6,667	0.00%
2023/06/14	11	36.40	3	36.43	36.50	8	6,906	0.12%
2023/06/13	11	36.53	0	0.00	36.75	11	7,974	0.14%
2023/06/12	28	35.91	4	35.55	35.55	24	7,935	0.30%
2023/06/08	2	36.40	0	0.00	36.25	2	7,979	0.03%
2023/06/07	2	36.78	0	0.00	36.85	2	7,999	0.03%
2023/06/05	0	0.00	2	36.75	36.95	-2	7,832	-0.03%
2023/06/01	1	34.85	0	0.00	34.90	1	7,550	0.01%
2023/05/31	1	35.05	0	0.00	34.90	1	7,578	0.01%
2023/05/30	0	0.00	3	35.15	35.05	-3	7,560	-0.04%
2023/05/29	1	34.80	0	0.00	35.00	1	7,700	0.01%
2023/05/26	0.1	34.95	3	34.85	34.90	-3	7,707	-0.04%
2023/05/24	2	35.70	0	0.00	35.70	2	7,686	0.03%
2023/05/23	0	0.00	6	35.75	35.70	-6	7,678	-0.08%
2023/05/22	1	35.55	7	35.70	35.50	-6	7,685	-0.08%
2023/05/19	2	35.50	0	0.00	35.55	2	7,676	0.03%
2023/05/17	5.1	35.10	0	0.00	35.35	5.1	7,640	0.07%
2023/05/16	2	34.95	0	0.00	35.10	2	7,567	0.03%
2023/05/12	22	34.94	0	0.00	34.85	22	7,513	0.29%
2023/05/11	11	35.32	0	0.00	35.20	11	7,470	0.15%
2023/05/10	1	35.45	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0.1	35.70	0	0.00	35.75	0.1	7,428	0.00%
2023/05/04	0	0.00	1	35.80	35.80	-1	7,481	-0.01%
2023/05/02	1	35.50	1	35.65	35.50	0	7,619	0.00%
2023/04/28	0	0.00	6	35.75	35.80	-6	7,729	-0.08%
2023/04/27	0	0.00	2	35.55	35.50	-2	7,726	-0.03%
2023/04/26	0	0.00	2	35.55	35.65	-2	7,742	-0.03%
2023/04/25	7	35.71	8	35.97	35.40	-1	7,724	-0.01%
2023/04/20	4	35.16	0	0.00	35.05	4	7,657	0.05%
2023/04/19	2	35.38	0	0.00	35.45	2	7,673	0.03%
2023/04/18	3.1	35.50	2	35.68	35.50	1.1	7,615	0.01%
2023/04/17	2	35.98	0	0.00	35.95	2	7,572	0.03%
2023/04/13	5	36.02	0	0.00	35.90	5	7,542	0.07%
2023/04/12	2	36.05	0	0.00	36.15	2	7,539	0.03%
2023/04/11	2	35.40	0	0.00	35.85	2	7,476	0.03%
2023/04/10	1	35.50	0.5	36.00	35.50	0.5	7,443	0.01%
2023/03/31	1	35.30	20	35.45	35.35	-19	7,291	-0.26%
2023/03/30	1	35.05	3	35.35	35.05	-2	7,236	-0.03%
2023/03/29	6	34.85	0	0.00	34.90	6	7,244	0.08%
2023/03/28	20	35.20	0	0.00	35.20	20	7,227	0.28%
2023/03/27	9	35.41	2	35.60	35.50	7	7,223	0.10%
2023/03/24	2	35.75	0	0.00	35.85	2	7,204	0.03%
2023/03/23	1.1	35.71	0	0.00	35.85	1.1	7,168	0.02%
2023/03/22	3.1	35.29	15	35.90	35.95	-11.9	7,126	-0.17%
2023/03/21	0	0.00	6.4	35.47	35.65	-6.4	6,984	-0.09%
2023/03/20	20.6	34.09	10.3	34.21	34.30	10.3	6,702	0.15%
2023/03/17	2	36.28	0.5	36.30	36.25	1.5	6,127	0.02%
2023/03/16	14.2	36.36	18	36.48	36.25	-3.8	5,954	-0.06%
2023/03/15	7.8	38.35	0	0.00	38.35	7.8	4,988	0.16%
2023/03/14	1.2	42.71	4.3	42.70	42.60	-3.1	4,968	-0.06%
2023/03/10	2	43.43	0.2	43.75	43.25	1.8	5,008	0.04%
2023/03/09	6	44.11	1	44.20	44.10	5	4,978	0.10%
2023/03/03	0	0.00	6	43.24	43.25	-6	5,086	-0.12%
2023/03/02	0	0.00	0.2	43.38	43.30	-0.2	5,100	0.00%
2023/03/01	2	43.65	1.5	43.65	43.60	0.6	5,047	0.01%
2023/02/24	3	44.55	0	0.00	44.45	3	4,887	0.06%
2023/02/23	4	44.56	0.2	44.60	44.50	3.8	4,861	0.08%
2023/02/21	1	44.35	6	44.30	44.40	-5	4,897	-0.10%
2023/02/16	4	44.15	0	0.00	44.10	4	5,221	0.08%
2023/02/14	2	44.25	0	44.30	44.25	2	5,390	0.04%
2023/02/13	2.1	43.67	1	44.25	44.05	1.1	5,538	0.02%
2023/02/10	2	44.35	4	44.45	44.40	-2	5,566	-0.04%
2023/02/09	2	44.83	0	0.00	44.75	2	5,622	0.04%
2023/02/08	1	44.65	1	44.75	44.75	0	5,670	0.00%
2023/02/07	5	44.73	0	0.00	44.65	5	5,700	0.09%
2023/02/06	4.1	44.87	2	44.75	44.70	2.1	5,741	0.04%
2023/02/03	0	0.00	2.1	45.11	45.10	-2.1	5,764	-0.04%
2023/02/02	2	45.45	1.5	45.42	45.40	0.5	5,807	0.01%
2023/02/01	3.7	45.12	1	45.10	45.30	2.7	5,868	0.05%
2023/01/31	1	45.25	0	0.00	44.75	1	6,156	0.02%
2023/01/30	2.2	44.16	0	0.00	44.70	2.2	6,185	0.04%
2023/01/17	0.2	43.90	0	0.00	43.90	0.2	6,144	0.00%
2023/01/16	2	43.50	1	43.70	43.55	1	6,200	0.02%
2023/01/12	2	43.38	0	0.00	43.30	2	6,316	0.03%
2023/01/11	0.1	43.35	2	43.30	43.35	-1.9	6,377	-0.03%
2023/01/10	2	43.50	1.4	43.49	43.30	0.6	6,394	0.01%
2023/01/09	1.1	43.65	0	0.00	43.75	1.1	6,410	0.02%
2023/01/06	0	0.00	0.5	43.30	43.10	-0.5	6,440	-0.01%
2023/01/05	1.2	43.08	1	43.25	43.00	0.2	6,835	0.00%
2023/01/04	0.3	43.40	0	0.00	43.35	0.3	6,948	0.00%
2023/01/03	2.3	42.58	0	0.00	43.55	2.3	7,003	0.03%
2022/12/30	0	0.00	4	43.33	43.25	-4	6,996	-0.06%
2022/12/29	2.1	42.61	1	42.90	42.65	1.1	7,015	0.02%
2022/12/28	3.4	43.33	0	0.00	43.15	3.4	7,027	0.05%
2022/12/27	0	0.00	1	44.10	43.90	-1	7,143	-0.01%
2022/12/26	1.1	43.56	0	0.00	43.65	1.1	7,206	0.02%
2022/12/23	1	43.65	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	1.4	44.41	44.35	-1.4	7,273	-0.02%
2022/12/21	1	42.70	0	0.00	43.15	1	7,318	0.01%
2022/12/20	0.2	43.00	3.3	42.61	42.50	-3.1	7,291	-0.04%
2022/12/19	4.8	43.98	0	0.00	44.00	4.8	7,328	0.07%
2022/12/16	2	44.55	0.3	44.80	44.40	1.8	7,295	0.02%
2022/12/14	0.5	45.00	3	45.10	45.00	-2.5	7,264	-0.03%
2022/12/13	0.1	44.58	0	0.00	44.45	0.1	7,239	0.00%
2022/12/09	11	45.07	10	44.95	44.85	1	7,209	0.01%
2022/12/08	2.4	44.65	16.5	45.04	44.50	-14.1	7,180	-0.20%
2022/12/07	8.2	45.80	1.5	45.45	45.60	6.7	7,113	0.09%
2022/12/06	14.3	47.07	5	46.79	46.45	9.3	6,971	0.13%
2022/12/05	34.1	46.67	22.2	47.27	47.20	11.9	6,913	0.17%
2022/12/01	0.1	47.05	0	0.00	46.35	0.1	6,845	0.00%
2022/11/30	0.2	46.18	0.4	46.53	46.15	-0.2	6,800	0.00%
2022/11/29	0	0.00	0.7	45.70	45.90	-0.7	6,709	-0.01%
2022/11/28	0.4	44.96	0	0.00	45.25	0.4	6,788	0.01%
2022/11/25	0.5	45.60	4.3	45.45	45.35	-3.8	6,849	-0.06%
2022/11/23	0	0.00	3	44.15	44.20	-3	6,810	-0.04%
2022/11/22	1.1	43.83	0	0.00	43.95	1.1	6,859	0.02%
2022/11/21	1.1	44.30	0	0.00	44.10	1.1	6,880	0.02%
2022/11/18	0	44.55	0.1	44.60	44.45	-0.1	6,867	0.00%
2022/11/17	0	44.05	0	0.00	43.95	0	6,861	0.00%
2022/11/16	0.2	44.55	6	44.68	44.25	-5.8	6,816	-0.09%
2022/11/15	1.1	45.41	5	45.30	45.50	-3.9	6,702	-0.06%
2022/11/14	4	45.00	2	45.28	45.25	2	6,637	0.03%
2022/11/11	0	44.55	7	44.49	44.65	-7	6,548	-0.11%
2022/11/10	2	43.25	0	0.00	43.30	2	6,453	0.03%
2022/11/09	9	44.03	2	44.18	43.60	7	6,546	0.11%
2022/11/08	4.6	43.53	5	43.30	43.45	-0.4	6,489	-0.01%
2022/11/07	5	41.80	0	0.00	41.80	5	6,546	0.08%
2022/11/02	2.1	39.57	2	39.95	40.90	0.1	6,852	0.00%
2022/11/01	0.5	39.98	0	0.00	40.00	0.5	6,873	0.01%
2022/10/31	0.2	39.95	0.2	40.00	39.60	-0.1	6,907	0.00%
2022/10/28	0.3	40.37	0	0.00	40.00	0.3	6,976	0.00%
2022/10/27	5.1	40.35	0	0.00	40.35	5.1	7,020	0.07%
2022/10/26	2.2	58.08	0	0.00	58.00	2.2	6,861	0.03%
2022/10/25	0.3	58.31	3	58.30	58.10	-2.7	7,285	-0.04%
2022/10/24	3.7	59.82	1	59.50	59.00	2.7	7,298	0.04%
2022/10/21	1	60.30	0.1	60.80	60.40	0.9	7,271	0.01%
2022/10/20	0.5	58.31	2	58.10	60.50	-1.5	7,414	-0.02%
2022/10/19	0.1	59.45	0.1	59.50	58.80	0	7,709	0.00%
2022/10/18	4	58.99	0.5	58.06	59.00	3.5	8,120	0.04%
2022/10/17	0	56.00	0.2	55.20	57.40	-0.2	9,704	0.00%
2022/10/14	0	55.40	0.2	55.70	56.50	-0.1	9,729	0.00%
2022/10/13	7.3	56.72	6	55.25	54.70	1.3	10,220	0.01%
2022/10/12	0	0.00	2.5	56.46	56.60	-2.5	9,827	-0.03%
2022/10/11	2	52.11	0	0.00	51.50	2	9,732	0.02%
2022/10/07	0	53.40	0	0.00	53.60	0	9,688	0.00%
2022/10/06	0	0.00	1	53.00	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	0.1	51.60	51.40	-0.1	9,655	0.00%
2022/10/04	0.1	49.07	0	0.00	50.30	0.1	9,677	0.00%
2022/10/03	0.1	50.30	0	51.40	49.85	0.1	9,596	0.00%
2022/09/30	0	0.00	2	51.30	51.40	-2	9,546	-0.02%
2022/09/29	0	51.70	2	51.60	51.40	-2	9,562	-0.02%
2022/09/28	0.4	52.08	0	0.00	50.60	0.4	9,600	0.00%
2022/09/27	0.1	53.40	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	4.1	52.86	7.1	52.83	53.50	-3	9,574	-0.03%
2022/09/23	0.1	56.50	1	56.20	56.10	-0.9	9,574	-0.01%
2022/09/22	0.2	56.70	2	56.30	56.50	-1.9	9,599	-0.02%
2022/09/21	0.1	58.40	0.2	58.30	58.40	-0.1	9,561	0.00%
2022/09/20	0	58.50	1.1	58.84	58.90	-1.1	9,553	-0.01%
2022/09/19	2.1	58.50	0	0.00	58.00	2.1	9,556	0.02%
2022/09/16	3.1	59.93	0	0.00	59.80	3.1	9,573	0.03%
2022/09/15	0	59.60	1	60.40	60.30	-1	9,578	-0.01%
2022/09/14	3.1	59.07	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	0	60.80	0	0.00	60.70	0	9,604	0.00%
2022/09/08	1	58.26	0.3	60.11	60.30	0.8	9,752	0.01%
2022/09/07	0.2	58.57	0	0.00	58.00	0.2	9,759	0.00%
2022/09/05	2.1	59.42	1	59.10	59.90	1.1	9,788	0.01%
2022/09/02	5.1	59.39	5.2	59.90	59.20	-0.1	9,859	0.00%
2022/09/01	0.3	61.34	0	0.00	61.30	0.3	9,779	0.00%
2022/08/31	2	63.11	0	0.00	63.10	2	9,717	0.02%
2022/08/30	0.2	63.46	0	0.00	63.40	0.2	9,714	0.00%
2022/08/29	1.2	62.73	0	0.00	62.80	1.2	9,725	0.01%
2022/08/26	0	0.00	4	64.05	64.30	-4	9,730	-0.04%
2022/08/25	1	62.80	0	0.00	62.70	1	9,704	0.01%
2022/08/23	3.2	61.94	4	62.20	61.80	-0.8	9,953	-0.01%
2022/08/19	0.4	62.50	0	0.00	63.00	0.4	10,012	0.00%
2022/08/17	0	0.00	2	63.10	63.30	-2	9,993	-0.02%
2022/08/16	1.2	63.23	0	0.00	63.50	1.2	9,996	0.01%
2022/08/15	5	65.20	6.3	64.69	64.90	-1.3	9,864	-0.01%
2022/08/12	4.2	63.04	0.1	62.90	63.00	4.1	9,811	0.04%
2022/08/11	0.3	63.80	1.1	64.39	64.50	-0.8	9,774	-0.01%
2022/08/10	4.1	61.27	3.3	61.60	61.50	0.8	9,669	0.01%
2022/08/09	1.1	58.74	1	60.00	60.00	0.1	9,575	0.00%
2022/08/05	1.1	57.60	0	0.00	57.70	1.1	9,675	0.01%
2022/08/03	1	56.40	0.1	57.30	56.40	0.9	9,749	0.01%
2022/08/02	1.1	57.55	0.3	57.90	57.90	0.8	9,726	0.01%
2022/08/01	3.1	56.59	1	57.10	57.90	2.1	9,782	0.02%
2022/07/29	6.4	54.80	0	0.00	54.80	6.4	9,333	0.07%
2022/07/28	1.2	60.73	2	61.30	60.80	-0.8	9,592	-0.01%
2022/07/27	3.4	60.57	6	60.07	60.80	-2.6	9,631	-0.03%
2022/07/26	15.1	61.17	3.3	60.80	61.10	11.8	9,605	0.12%
2022/07/25	8.2	58.08	10.5	56.60	59.60	-2.3	9,320	-0.02%
2022/07/22	22.3	56.88	28.3	56.78	58.00	-6	9,034	-0.07%
2022/07/21	10.6	59.20	0	0.00	59.20	10.6	8,254	0.13%
2022/07/20	21	67.89	3	69.70	65.70	18	8,214	0.22%
2022/07/15	0.1	70.80	0	0.00	70.90	0.1	7,754	0.00%
2022/07/14	0	70.90	0	0.00	71.30	0	7,784	0.00%
2022/07/11	2	69.50	2	69.50	69.40	0	7,850	0.00%
2022/07/08	2.1	71.18	0	0.00	70.90	2.1	7,817	0.03%
2022/07/07	0	70.20	4.1	69.10	71.00	-4.1	7,858	-0.05%
2022/07/06	1.3	70.19	1.4	70.69	69.90	-0.1	8,040	0.00%
2022/07/05	0.2	71.55	0	0.00	71.40	0.2	8,002	0.00%
2022/07/04	4.2	70.51	6	70.97	71.40	-1.8	7,999	-0.02%
2022/07/01	10.7	71.33	0	0.00	70.30	10.7	8,025	0.13%
2022/06/30	2.1	73.31	0	0.00	73.40	2.1	7,927	0.03%
2022/06/29	1.1	74.43	0	0.00	74.80	1.1	7,915	0.01%
2022/06/28	1	74.90	0	0.00	74.80	1	7,956	0.01%
2022/06/27	1	75.20	2.4	75.45	75.50	-1.4	8,050	-0.02%
2022/06/24	1	74.60	4	74.13	74.50	-3	8,124	-0.04%
2022/06/23	11	72.25	0	0.00	72.70	11	8,146	0.14%
2022/06/22	1	72.70	0	0.00	72.70	1	8,246	0.01%
2022/06/21	1	73.70	1	74.30	74.40	0	8,256	0.00%
2022/06/20	6	73.30	0	0.00	72.60	6	8,320	0.07%
2022/06/17	2.1	74.32	23.8	74.88	74.30	-21.7	8,386	-0.26%
2022/06/16	1.1	75.69	1	76.70	75.70	0.1	8,421	0.00%
2022/06/14	1.1	75.09	6	76.70	77.30	-4.9	8,740	-0.06%
2022/06/13	3.3	75.98	0	0.00	75.70	3.3	8,821	0.04%
2022/06/09	0	0.00	1	78.30	78.40	-1	8,756	-0.01%
2022/06/08	0.1	77.80	30	77.87	77.90	-29.9	8,770	-0.34%
2022/06/07	0	0.00	20	77.65	77.80	-20	8,799	-0.23%
2022/06/06	0	0.00	22.3	76.96	77.60	-22.3	8,844	-0.25%
2022/06/02	0.8	76.20	20	76.40	76.20	-19.2	8,997	-0.21%
2022/06/01	6.1	76.14	1	76.00	76.10	5.1	9,142	0.06%
2022/05/31	1	75.10	0	0.00	77.10	1	9,138	0.01%
2022/05/27	0	0.00	1	73.00	72.80	-1	8,955	-0.01%
2022/05/26	5	72.30	0	0.00	72.00	5	9,021	0.06%
2022/05/25	1	72.50	0	0.00	72.50	1	9,173	0.01%
2022/05/24	14.4	71.98	0	0.00	71.70	14.4	9,462	0.15%
2022/05/23	1.1	72.89	0	0.00	72.70	1.1	9,605	0.01%
2022/05/20	2	72.80	0	0.00	72.70	2	9,745	0.02%
2022/05/19	3	71.93	0	0.00	71.90	3	9,872	0.03%
2022/05/18	0	0.00	3	73.20	73.80	-3	9,887	-0.03%
2022/05/17	21	70.41	2	71.00	71.30	19	9,881	0.19%
2022/05/16	14.6	70.46	2.4	71.23	70.20	12.2	9,838	0.12%
2022/05/13	27.2	70.80	6.1	69.75	71.50	21.2	9,759	0.22%
2022/05/12	11.5	70.66	6.1	72.92	69.80	5.4	9,667	0.06%
2022/05/11	15.1	74.23	0	0.00	73.40	15.1	9,487	0.16%
2022/05/09	31	75.68	0	0.00	74.00	31	9,401	0.33%
2022/05/06	0.1	76.60	6	76.16	76.40	-5.9	9,293	-0.06%
2022/05/05	8	77.71	39.5	77.41	77.70	-31.5	9,294	-0.34%
2022/05/04	4	79.98	1.3	80.42	80.30	2.7	8,937	0.03%
2022/05/03	1.1	79.61	1	80.00	79.60	0.1	8,877	0.00%
2022/04/29	1.9	78.15	2	78.15	78.30	-0.1	8,755	0.00%
2022/04/28	8	77.98	11	78.20	77.50	-3	8,743	-0.03%
2022/04/27	68.3	77.17	69.4	78.14	78.90	-1.1	8,590	-0.01%
2022/04/26	1	74.50	0	0.00	74.50	1	7,745	0.01%
2022/04/25	18.2	67.58	1	67.70	67.80	17.2	7,794	0.22%
2022/04/22	4.1	68.84	0	0.00	69.10	4.1	7,749	0.05%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/19	12	70.31	0	0.00	70.20	12	7,905	0.15%
2022/04/18	2	70.70	23.6	70.09	69.80	-21.6	8,173	-0.26%
2022/04/15	4	72.75	0	0.00	72.50	4	8,063	0.05%
2022/04/14	1.5	74.00	0.3	74.10	73.80	1.2	8,033	0.01%
2022/04/13	5	74.30	1.9	74.00	74.30	3.1	8,065	0.04%
2022/04/12	1.2	73.92	5	73.36	73.20	-3.8	8,002	-0.05%
2022/04/11	2	77.95	0	0.00	77.80	2	7,785	0.03%
2022/04/08	0	0.00	9.6	77.92	79.10	-9.6	7,767	-0.12%
2022/04/07	2	78.30	0	0.00	77.50	2	7,746	0.03%
2022/04/06	1	78.40	6	78.80	79.80	-5	7,673	-0.07%
2022/04/01	1	78.70	1	78.90	79.10	0	7,626	0.00%
2022/03/31	1	78.60	0	0.00	79.30	1	7,628	0.01%
2022/03/30	2	79.33	1	79.10	79.10	1	7,624	0.01%
2022/03/29	0	0.00	1	79.00	79.20	-1	7,527	-0.01%
2022/03/28	1	76.10	16	76.83	77.20	-15	7,434	-0.20%
2022/03/25	1	75.00	9	76.64	77.20	-8	7,414	-0.11%
2022/03/24	2.2	75.39	2.3	75.24	75.10	-0.1	7,271	0.00%
2022/03/23	0.2	73.80	11	74.74	74.90	-10.8	7,250	-0.15%
2022/03/18	0	71.10	0	0.00	73.00	0	6,990	0.00%
2022/03/17	2	70.70	0	0.00	70.80	2	6,786	0.03%
2022/03/16	3.3	70.51	0	0.00	70.10	3.3	6,737	0.05%
2022/03/14	0	0.00	2	72.10	72.10	-2	6,578	-0.03%
2022/03/10	9	71.71	0	0.00	71.90	9	6,630	0.14%
2022/03/09	0	0.00	1	69.50	69.90	-1	6,627	-0.02%
2022/03/08	1.8	68.97	0	0.00	67.60	1.8	6,590	0.03%
2022/03/07	6	70.92	0	0.00	70.60	6	6,421	0.09%
2022/03/04	1	73.70	0	0.00	73.30	1	6,411	0.02%
2022/03/03	14.5	73.57	0	0.00	73.60	14.5	6,550	0.22%
2022/03/02	1	71.80	1	72.00	72.40	0	6,620	0.00%
2022/03/01	0	0.00	2	71.70	72.00	-2	6,599	-0.03%
2022/02/25	1	71.60	12	70.80	71.60	-11	6,532	-0.17%
2022/02/24	21.4	73.19	1	72.00	71.50	20.4	6,388	0.32%
2022/02/23	15	74.12	5	73.06	74.40	10	6,141	0.16%
2022/02/22	3	71.20	28	71.25	71.80	-25	6,098	-0.41%
2022/02/21	21	71.04	0	71.80	71.90	21	5,982	0.35%
2022/02/18	9	69.31	3	68.70	69.90	6	5,863	0.10%
2022/02/17	3	68.77	0	0.00	68.80	3	5,808	0.05%
2022/02/16	0.3	67.90	2.4	68.00	67.80	-2.1	5,947	-0.04%
2022/02/15	1.1	67.82	0	0.00	67.50	1.1	6,047	0.02%
2022/02/14	1.1	67.51	0	0.00	67.50	1.1	6,087	0.02%
2022/02/11	3	68.23	1	68.70	68.90	2	6,110	0.03%
2022/02/10	1	67.70	10.2	68.67	68.80	-9.2	6,203	-0.15%
2022/02/09	8	67.90	0	0.00	67.70	8	6,179	0.13%
2022/02/08	1	66.80	0.2	67.90	67.70	0.8	6,283	0.01%
2022/01/26	1	63.40	0	0.00	63.70	1	6,224	0.02%
2022/01/25	2.1	63.41	0	0.00	63.40	2.1	6,480	0.03%
2022/01/24	7	64.40	12	63.86	64.40	-5	6,577	-0.08%
2022/01/21	2.3	64.98	0	0.00	64.80	2.3	6,731	0.03%
2022/01/20	2	65.35	0	0.00	66.30	2	6,874	0.03%
2022/01/19	2.2	66.41	0	0.00	66.00	2.2	7,402	0.03%
2022/01/17	1.1	66.51	0	0.00	66.80	1.1	7,872	0.01%
2022/01/14	0.2	66.10	0	0.00	66.00	0.2	8,057	0.00%
2022/01/13	0.1	66.60	1	66.80	67.00	-0.9	8,087	-0.01%
2022/01/12	4.2	66.40	10.2	66.11	66.50	-6	8,079	-0.07%
2022/01/11	0	0.00	2	64.50	67.00	-2	7,972	-0.03%
2022/01/10	10	63.20	0	0.00	63.90	10	7,738	0.13%
2022/01/07	1	63.60	0	0.00	62.80	1	7,732	0.01%
2022/01/06	0	0.00	0.5	63.40	63.60	-0.5	7,738	-0.01%
2022/01/04	0.2	63.05	20	63.10	63.20	-19.8	7,864	-0.25%
2021/12/30	0.3	63.70	0.1	63.70	63.80	0.2	7,940	0.00%
2021/12/29	20	63.30	0	0.00	63.50	20	8,031	0.25%
2021/12/28	1.4	62.99	0	0.00	63.00	1.4	8,085	0.02%
2021/12/24	0	0.00	0.2	63.50	63.30	-0.2	8,294	0.00%
2021/12/22	0.3	62.40	0	0.00	62.00	0.3	8,446	0.00%
2021/12/21	0	0.00	1	61.40	62.40	-1	8,678	-0.01%
2021/12/20	6.2	61.10	25	61.10	61.40	-18.8	9,124	-0.21%
2021/12/17	1	61.40	0	0.00	61.30	1	9,432	0.01%
2021/12/16	25.2	61.88	0	0.00	61.80	25.2	10,123	0.25%
2021/12/14	0	0.00	1	61.20	61.00	-1	10,919	-0.01%
2021/12/13	4.1	62.05	25	62.60	61.60	-20.9	11,008	-0.19%
2021/12/10	1	63.20	0	0.00	63.20	1	11,117	0.01%
2021/12/08	10	64.60	0	0.00	64.10	10	11,789	0.08%
2021/12/03	0.1	63.70	20	63.80	63.40	-19.9	12,276	-0.16%
2021/12/02	5	63.80	0	0.00	63.70	5	12,428	0.04%
2021/11/30	1.1	65.11	0.8	65.07	64.20	0.3	12,675	0.00%
2021/11/29	6	64.08	5	63.00	63.80	1	12,668	0.01%
2021/11/26	13.6	65.05	1.5	65.12	64.90	12.1	12,667	0.10%
2021/11/24	0	0.00	3.4	66.82	66.90	-3.4	12,709	-0.03%
2021/11/23	0.2	66.70	0	0.00	66.50	0.2	12,738	0.00%
2021/11/22	0.1	67.00	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	0.3	67.42	0	0.00	67.10	0.3	12,660	0.00%
2021/11/18	0	0.00	0.4	68.82	68.70	-0.4	12,521	0.00%
2021/11/17	0.4	68.60	1	68.70	68.90	-0.6	12,501	0.00%
2021/11/16	0.1	68.60	0	0.00	68.50	0.1	12,484	0.00%
2021/11/15	0.2	69.00	0	0.00	69.00	0.2	12,470	0.00%
2021/11/11	2	66.85	0	0.00	66.70	2	12,278	0.02%
2021/11/10	3.2	66.91	0	0.00	66.80	3.2	12,311	0.03%
2021/11/09	0.1	67.40	0	0.00	67.50	0.1	12,330	0.00%
2021/11/05	0.1	66.90	0	0.00	67.00	0.1	12,270	0.00%
2021/11/04	0	0.00	1	69.10	68.50	-1	12,132	-0.01%
2021/11/02	3.2	68.19	1	68.40	68.20	2.2	11,962	0.02%
2021/11/01	12	70.57	11	71.32	70.90	1	11,713	0.01%
2021/10/29	10.2	71.00	10	71.40	70.90	0.2	11,593	0.00%
2021/10/28	1.6	69.61	2	69.65	69.90	-0.4	11,409	0.00%
2021/10/27	10.1	70.35	7	69.99	69.90	3.1	11,209	0.03%
2021/10/26	2.2	66.77	1	65.40	67.20	1.2	10,637	0.01%
2021/10/25	3	61.03	0	0.00	61.90	3	10,289	0.03%
2021/10/22	0	0.00	1	60.20	60.80	-1	10,202	-0.01%
2021/10/20	1	57.00	0	0.00	57.30	1	10,103	0.01%
2021/10/14	0.1	55.03	5	54.98	54.50	-4.9	10,443	-0.05%
2021/10/13	0.1	54.90	1	54.90	54.80	-0.9	10,588	-0.01%
2021/10/12	0.5	55.46	0	0.00	55.30	0.5	10,583	0.00%
2021/10/06	0	56.00	0	0.00	55.30	0	10,674	0.00%
2021/10/04	0.1	55.81	0	0.00	55.30	0.1	10,856	0.00%
2021/10/01	16	56.08	0	0.00	56.00	16	11,058	0.14%
2021/09/29	2	57.31	0	0.00	57.40	2	11,014	0.02%
2021/09/28	0	0.00	3	57.87	57.90	-3	10,929	-0.03%
2021/09/27	26.1	57.95	0	0.00	56.10	26.1	10,701	0.24%
2021/09/24	7.2	60.29	5	60.22	59.80	2.2	10,230	0.02%
2021/09/23	14.1	60.73	3	60.90	61.10	11.1	9,950	0.11%
2021/09/22	3	81.50	1.6	80.70	82.30	1.4	9,324	0.02%
2021/09/17	25	84.10	1	85.39	85.00	24	9,002	0.27%
2021/09/16	1.6	83.58	5	84.50	83.90	-3.4	8,754	-0.04%
2021/09/15	6	84.33	6	84.27	84.60	0	8,643	0.00%
2021/09/14	9	82.23	6	82.60	83.50	3	8,435	0.04%
2021/09/13	39.1	83.28	57	82.51	81.50	-17.9	8,187	-0.22%
2021/09/10	12.4	80.78	13	80.39	81.20	-0.6	7,808	-0.01%
2021/09/08	2	75.60	28	75.18	75.10	-26	7,397	-0.35%
2021/09/06	2	72.45	0	0.00	73.60	2	7,053	0.03%
2021/09/03	1	69.80	0	0.00	69.90	1	6,790	0.01%
2021/09/02	10	69.64	1	69.40	69.40	9	6,743	0.13%
2021/09/01	1	71.10	1	70.00	71.30	0	6,592	0.00%
2021/08/31	2	69.20	1	69.70	69.30	1	6,396	0.02%
2021/08/30	3	67.27	1	67.20	67.60	2	6,261	0.03%
2021/08/23	0.1	64.60	0	0.00	64.80	0.1	6,169	0.00%
2021/08/19	0	64.43	0	0.00	63.60	0	6,197	0.00%
2021/08/17	1	64.80	2	65.30	63.50	-1	6,094	-0.02%
2021/08/16	5	66.92	2	67.65	65.90	3	6,041	0.05%
2021/08/13	2	67.01	0	0.00	67.80	2	5,959	0.03%
2021/08/02	0	62.70	0	0.00	63.60	0	7,003	0.00%
2021/07/27	0.7	63.00	0	0.00	62.10	0.7	7,230	0.01%
2021/07/26	0.1	65.00	2	65.80	64.80	-1.9	7,176	-0.03%
2021/07/23	1	66.40	80	65.81	66.40	-79	7,135	-1.11%
2021/07/22	2	65.20	1	64.90	65.00	1	6,977	0.01%
2021/07/20	0	0.00	1	65.60	65.80	-1	6,906	-0.01%
2021/07/19	1	67.40	3	67.50	66.60	-2	6,888	-0.03%
2021/07/16	0	0.00	4	65.43	65.60	-4	6,921	-0.06%
2021/07/15	0	0.00	0.1	64.50	64.80	-0.1	6,945	0.00%
2021/07/14	1	62.80	1	63.60	63.30	0	6,955	0.00%
2021/07/12	1	65.00	20	65.50	65.40	-19	6,962	-0.27%
2021/07/09	2	64.10	2	62.70	62.90	0	6,865	0.00%
2021/07/08	0	0.00	4	61.15	62.90	-4	6,744	-0.06%
2021/07/07	0.1	59.20	2.2	59.29	59.10	-2.1	6,524	-0.03%
2021/07/01	5	56.60	1	56.50	56.60	4	6,649	0.06%
2021/06/30	6.3	56.59	5	56.50	56.60	1.3	6,742	0.02%
2021/06/28	5	57.30	6	56.33	57.60	-1	6,848	-0.01%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/24	0	0.00	6	54.25	54.20	-6	7,383	-0.08%
2021/06/23	0.2	54.00	0	0.00	54.00	0.2	7,402	0.00%
2021/06/21	1	54.40	0	0.00	53.90	1	7,565	0.01%
2021/06/18	1	53.20	3	53.53	54.00	-2	7,566	-0.03%
2021/06/17	0	0.00	1.8	53.24	53.20	-1.8	7,575	-0.02%
2021/06/11	6	53.10	0	0.00	53.20	6	7,884	0.08%
2021/06/08	2.1	52.21	0	0.00	52.30	2.1	8,079	0.03%
2021/06/07	3	52.20	0	0.00	52.20	3	8,253	0.04%
2021/06/02	1.2	52.60	0	0.00	52.50	1.2	8,578	0.01%
2021/06/01	0	0.00	2	52.40	52.50	-2	8,588	-0.02%
2021/05/27	1	51.60	0	0.00	52.00	1	8,795	0.01%
2021/05/26	2	51.60	1	51.80	51.80	1	8,838	0.01%
2021/05/20	5	51.00	0	0.00	51.00	5	9,068	0.06%
2021/05/19	5	51.20	1	51.70	51.20	4	9,040	0.04%
2021/05/18	1	51.00	0	0.00	51.00	1	9,037	0.01%
2021/05/17	0	0.00	1	49.40	48.45	-1	8,988	-0.01%
2021/05/13	1	50.00	0	0.00	49.85	1	8,642	0.01%
2021/05/12	20	50.00	1	50.40	50.20	19	8,526	0.22%
2021/05/11	3	54.13	1	53.10	53.80	2	8,165	0.02%
2021/05/05	2	52.90	0	0.00	52.50	2	7,852	0.03%
2021/05/04	4	52.68	0	0.00	52.20	4	7,773	0.05%
2021/04/28	25	53.60	0	0.00	53.70	25	7,378	0.34%
2021/04/27	10	53.95	0	0.00	54.10	10	7,421	0.13%
2021/04/26	5	54.00	0	0.00	54.30	5	7,393	0.07%
2021/04/20	0	0.00	1	52.90	53.10	-1	7,055	-0.01%
2021/04/16	0	0.00	6	50.45	51.40	-6	6,894	-0.09%
2021/04/15	5	50.30	6	50.10	50.10	-1	6,783	-0.01%
2021/04/14	0	0.00	1	49.20	49.55	-1	6,728	-0.01%
2021/04/13	80	50.00	0	0.00	49.85	80	6,716	1.19%
2021/04/12	0	0.00	60	49.80	49.95	-60	6,649	-0.90%
2021/04/08	1	50.10	2	50.05	49.80	-1	6,544	-0.02%
2021/04/06	6	50.00	0	0.00	50.00	6	6,395	0.09%
2021/04/01	1	49.55	1	49.45	49.60	0	6,285	0.00%
2021/03/31	1	49.25	3	49.50	49.50	-2	6,175	-0.03%
2021/03/30	1	48.80	65	48.45	48.90	-64	6,036	-1.06%
2021/03/29	10	48.72	4	48.16	48.85	6	5,902	0.10%
2021/03/25	0	0.00	1	45.05	45.20	-1	5,226	-0.02%
2021/03/24	1	45.20	0	0.00	44.40	1	5,136	0.02%
2021/03/23	0	0.00	3	45.00	45.20	-3	5,052	-0.06%
2021/03/19	11	44.28	0	0.00	44.55	11	4,970	0.22%
2021/03/18	5	44.95	0	0.00	45.15	5	4,895	0.10%
2021/03/17	1	45.15	4	45.25	45.30	-3	4,839	-0.06%
2021/03/16	20	44.35	1	44.30	44.40	19	4,730	0.40%
2021/03/15	0	0.00	1	43.25	43.75	-1	4,852	-0.02%
2021/03/12	3	43.35	4	43.35	43.30	-1	4,930	-0.02%
2021/03/09	3	43.30	0	0.00	43.50	3	4,695	0.06%
2021/03/08	1	42.30	15	42.63	42.75	-14	4,623	-0.30%
2021/03/04	4	41.95	4	42.23	42.20	0	4,853	0.00%
2021/03/03	0	0.00	1	41.95	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	1	42.00	41.60	-1	4,714	-0.02%
2021/02/25	1	41.50	1	41.65	41.65	0	4,612	0.00%
2021/02/23	1	41.70	0	0.00	41.75	1	4,563	0.02%
2021/02/22	25	41.21	4	41.19	41.20	21	4,583	0.46%
2021/02/19	6	40.77	0	0.00	40.90	6	4,526	0.13%
2021/02/18	0	0.00	2	40.78	40.90	-2	4,534	-0.04%
2021/02/17	0	0.00	0.2	40.00	40.20	-0.2	4,507	0.00%
2021/02/02	0.1	39.35	0	0.00	39.25	0.1	4,806	0.00%
2021/01/29	0.1	39.25	0	0.00	38.75	0.1	4,864	0.00%
2021/01/28	0	0.00	48	39.21	39.25	-48	4,838	-0.99%
2021/01/20	1	39.35	0	0.00	39.35	1	5,139	0.02%
2021/01/15	1	40.20	4	40.65	40.25	-3	5,380	-0.06%
2021/01/14	48	40.75	0	0.00	40.70	48	5,366	0.89%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	0	0.00	1	40.45	40.25	-1	5,373	-0.02%
2021/01/06	1	40.10	1	40.80	40.20	0	5,376	0.00%
2021/01/05	2	40.85	1	40.75	40.70	1	5,327	0.02%
2021/01/04	5	40.80	0	0.00	40.70	5	5,346	0.09%
2020/12/31	0	0.00	4	40.85	40.90	-4	5,360	-0.07%
2020/12/21	0	0.00	4	40.35	40.60	-4	5,573	-0.07%
2020/12/18	0	0.00	0.1	40.70	40.60	-0.1	5,583	0.00%
2020/12/17	0	0.00	2	40.75	40.75	-2	5,590	-0.04%
2020/12/11	0	0.00	1	40.45	40.55	-1	5,568	-0.02%
2020/12/10	1	40.15	3	40.55	40.35	-2	5,520	-0.04%
2020/12/09	4	40.20	4	40.06	40.40	0	5,490	0.00%
2020/12/08	0	0.00	4	41.30	41.20	-4	5,326	-0.08%
2020/12/07	5	41.85	0	0.00	41.75	5	5,223	0.10%
2020/12/03	3	41.40	0	0.00	41.45	3	5,148	0.06%
2020/12/02	4	41.55	0	0.00	41.25	4	5,134	0.08%
2020/12/01	6	42.33	5	41.69	41.65	1	5,124	0.02%
2020/11/30	0	0.00	4	42.05	42.05	-4	5,073	-0.08%
2020/11/27	0	0.00	1	41.00	41.35	-1	4,872	-0.02%
2020/11/25	1	41.00	0	0.00	40.80	1	5,174	0.02%
2020/11/24	4	41.10	0	0.00	41.00	4	5,340	0.07%
2020/11/23	0	0.00	2.5	41.32	41.30	-2.5	5,495	-0.05%
2020/11/20	1	41.15	0	0.00	41.40	1	5,501	0.02%
2020/11/19	3	41.50	6	41.54	41.40	-3	5,590	-0.05%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	5	40.85	40.85	-5	5,622	-0.09%
2020/11/16	1	41.00	0	0.00	40.80	1	5,871	0.02%
2020/11/13	2	40.60	0	0.00	40.70	2	6,573	0.03%
2020/11/12	0	0.00	1	41.25	40.85	-1	6,742	-0.01%
2020/11/11	2	41.35	12	40.90	41.40	-10	6,913	-0.14%
2020/11/10	3	40.95	4	40.88	40.65	-1	6,835	-0.01%
2020/11/09	0	0.00	3	40.35	40.20	-3	6,776	-0.04%
2020/11/06	1	40.05	2	40.15	40.05	-1	6,781	-0.01%
2020/11/04	0.1	40.00	0	0.00	40.00	0.1	6,756	0.00%
2020/11/03	6	40.09	0	0.00	40.05	6	6,766	0.09%
2020/11/02	2	39.70	0	0.00	39.70	2	6,788	0.03%
2020/10/30	0	0.00	2	39.95	39.50	-2	6,796	-0.03%
2020/10/29	1	40.05	2	40.10	40.05	-1	6,757	-0.01%
2020/10/28	2	40.53	2	40.80	40.55	0	6,752	0.00%
2020/10/27	9	41.06	7	40.97	41.05	2	6,679	0.03%
2020/10/26	4	38.75	0	0.00	38.75	4	6,324	0.06%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/20	2	38.45	2	38.50	38.50	0	6,543	0.00%
2020/10/15	42	38.65	0	0.00	38.55	42	6,509	0.65%
2020/10/12	30	38.90	0	0.00	38.85	30	6,755	0.44%
2020/10/08	0	0.00	1	39.55	39.30	-1	6,856	-0.01%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/09/30	0.5	38.90	0	0.00	38.90	0.5	6,943	0.01%
2020/09/25	0	0.00	5	39.60	39.30	-5	6,921	-0.07%
2020/09/22	1	41.00	0	0.00	40.85	1	7,024	0.01%
2020/09/18	5	41.75	0	0.00	41.70	5	7,052	0.07%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	2	41.55	0	0.00	41.55	2	7,072	0.03%
2020/09/11	0	0.00	6	41.39	41.30	-6	7,096	-0.08%
2020/09/09	0	0.00	10	40.85	41.40	-10	7,137	-0.14%
2020/09/08	0	0.00	1	41.50	41.40	-1	7,177	-0.01%
2020/09/07	4	41.70	0	0.00	41.45	4	7,272	0.06%
2020/09/04	1	41.60	0	0.00	41.50	1	7,403	0.01%
2020/09/03	10	41.80	0	0.00	41.80	10	7,475	0.13%
2020/09/02	0	0.00	20	41.60	41.45	-20	7,464	-0.27%
2020/09/01	5	41.91	0	0.00	41.85	5	7,474	0.07%
2020/08/31	0.3	43.20	0	0.00	43.20	0.3	7,377	0.00%
2020/08/28	2	42.40	0	0.00	42.20	2	7,189	0.03%
2020/08/27	0	0.00	1	39.60	40.05	-1	7,080	-0.01%
2020/08/26	8	39.15	1	39.15	39.35	7	6,946	0.10%
2020/08/25	1	39.05	0	0.00	39.00	1	6,912	0.01%
2020/08/21	0	0.00	1	38.10	38.25	-1	6,772	-0.01%
2020/08/20	2	37.25	2	37.38	37.45	0	6,713	0.00%
2020/08/19	35	37.28	31	39.20	39.05	4	6,444	0.06%
2020/08/18	2	54.65	1	54.80	54.70	1	5,689	0.02%
2020/08/13	32	53.18	0	0.00	53.40	32	5,255	0.61%
2020/08/12	0	0.00	3	53.00	53.00	-3	5,247	-0.06%
2020/08/11	0	0.00	31	52.62	52.70	-31	5,238	-0.59%
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/07/29	2	49.30	0	0.00	49.50	2	4,963	0.04%
2020/07/28	0	0.00	2	45.95	47.00	-2	4,892	-0.04%
2020/07/27	0	0.00	2	46.45	46.40	-2	4,893	-0.04%
2020/07/21	2	49.78	0	0.00	50.20	2	4,939	0.04%
2020/07/20	31	49.73	1	48.95	48.95	30	4,914	0.61%
2020/07/17	0	0.00	21	49.92	49.55	-21	4,874	-0.43%
2020/07/16	2	51.40	0	0.00	51.20	2	4,761	0.04%
2020/07/10	1	53.50	2	53.15	53.00	-1	4,428	-0.02%
2020/07/08	0	0.00	6	54.28	54.60	-6	4,335	-0.14%
2020/06/30	21	51.18	0	0.00	51.10	21	4,565	0.46%
2020/06/24	5	50.40	0	0.00	50.60	5	4,515	0.11%
2020/06/23	0	0.00	1	50.40	50.60	-1	4,522	-0.02%
2020/06/17	0	0.00	18	49.80	49.85	-18	4,584	-0.39%
2020/06/12	0	0.00	8	48.61	49.80	-8	4,626	-0.17%
2020/06/11	2	50.30	2	51.10	50.10	0	4,573	0.00%
2020/06/08	3	49.05	1	49.35	49.60	2	4,375	0.05%
2020/06/04	5	48.18	0	0.00	48.20	5	4,284	0.12%
2020/06/03	1	48.50	0	0.00	48.30	1	4,290	0.02%
2020/06/02	1	46.90	8	46.48	47.30	-7	4,169	-0.17%
2020/06/01	6	46.05	0	0.00	46.05	6	4,098	0.15%
2020/05/28	2	46.25	0	0.00	45.75	2	3,998	0.05%
2020/05/27	1	46.10	0	0.00	46.10	1	3,962	0.03%
2020/05/22	0	0.00	1	45.35	45.00	-1	3,892	-0.03%
2020/05/20	0	0.00	2	45.05	45.00	-2	3,794	-0.05%
2020/05/19	3	45.02	0	0.00	45.25	3	3,756	0.08%
2020/05/18	3	44.62	0	0.00	44.65	3	3,691	0.08%
2020/05/14	1	43.75	0	0.00	43.65	1	3,569	0.03%
2020/05/13	1	43.95	2	44.03	44.10	-1	3,538	-0.03%
2020/05/08	8	44.01	5	44.10	43.95	3	3,459	0.09%
2020/05/06	10	43.65	11	43.51	43.55	-1	3,443	-0.03%
2020/05/05	1	43.90	0	0.00	43.80	1	3,424	0.03%
2020/05/04	0	0.00	2	43.60	43.75	-2	3,409	-0.06%
2020/04/29	0	0.00	1	44.90	44.65	-1	3,369	-0.03%
2020/04/28	3	43.50	0	0.00	43.95	3	3,313	0.09%
2020/04/21	2	41.28	5	41.35	41.20	-3	3,165	-0.09%
2020/04/15	1	42.10	0	0.00	41.95	1	3,021	0.03%
2020/04/13	0	0.00	1	41.40	41.25	-1	2,954	-0.03%
2020/04/08	2	41.60	1	41.50	41.75	1	2,875	0.03%
2020/04/07	0	0.00	1	41.45	41.30	-1	2,832	-0.04%
2020/04/01	3	41.95	0	0.00	42.00	3	2,553	0.12%
2020/03/27	0	0.00	2	34.45	34.80	-2	2,431	-0.08%
2020/03/25	2	32.75	0	0.00	33.40	2	2,631	0.08%
2020/03/23	5	30.25	0	0.00	30.10	5	2,638	0.19%
2020/03/10	5	40.50	0	0.00	40.35	5	2,289	0.22%
2020/02/26	5	41.55	0	0.00	41.55	5	2,321	0.22%
2020/01/30	1	43.50	0	0.00	42.10	1	2,738	0.04%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2019/11/27	0	0.00	1	46.40	46.45	-1	2,060	-0.05%
2019/11/19	0.1	47.35	0	0.00	47.40	0.1	1,928	0.01%
2019/11/15	0	0.00	1	48.10	48.15	-1	1,869	-0.05%
2019/11/13	0	0.00	8	45.80	45.80	-8	1,658	-0.48%
2019/11/06	0	0.00	1	47.05	47.45	-1	1,752	-0.06%
2019/10/24	1	46.75	0	0.00	46.75	1	1,682	0.06%
2019/10/17	0	0.00	1	45.35	45.30	-1	1,529	-0.07%
2019/10/07	1	43.15	0	0.00	42.95	1	1,396	0.07%
2019/08/22	2	43.25	0	0.00	43.20	2	2,021	0.10%
2019/08/16	0.3	43.20	0	0.00	43.20	0.3	2,045	0.01%
2019/08/12	1	42.35	0	0.00	42.40	1	1,881	0.05%
2019/07/25	2	41.75	0.2	41.55	41.75	1.8	1,968	0.09%
2019/07/18	1	41.50	0	0.00	41.60	1	1,987	0.05%
2019/07/11	1	42.60	0	0.00	42.60	1	2,087	0.05%
2019/07/04	0	0.00	2	44.50	44.55	-2	2,199	-0.09%
2019/06/19	0	0.00	1	43.50	43.65	-1	1,965	-0.05%
2019/06/10	1	41.35	0	0.00	41.30	1	1,893	0.05%
2019/05/02	0	0.00	0.2	42.40	42.30	-0.2	1,797	-0.01%
2019/04/10	2	43.70	0	0.00	43.95	2	1,548	0.13%
2019/04/09	0.2	44.20	0	0.00	44.20	0.2	1,492	0.01%
2019/04/08	9	44.77	0	0.00	44.60	9	1,455	0.62%
2019/03/12	4	47.50	0	0.00	47.20	4	1,147	0.35%
2018/11/08	0	0.00	0.6	44.05	44.25	-0.6	2,940	-0.02%
2018/09/25	0	0.00	4	36.00	35.95	-4	3,035	-0.13%
2018/09/18	0	0.00	2	35.30	35.35	-2	2,873	-0.07%
2018/09/13	0	0.00	2	34.40	34.80	-2	2,776	-0.07%
2018/09/10	0	0.00	5	33.45	33.15	-5	2,820	-0.18%
2018/09/05	0	0.00	1	33.85	33.75	-1	2,908	-0.03%
2018/08/29	5	34.33	1	34.35	34.50	4	3,008	0.13%
2018/08/28	2	34.25	0	0.00	34.25	2	3,064	0.07%
2018/08/22	1	34.45	12	34.46	34.40	-11	3,302	-0.33%
2018/08/15	0	0.00	5	34.45	34.30	-5	3,299	-0.15%
2018/08/13	0.8	33.40	0	0.00	33.40	0.8	3,246	0.02%
2018/07/17	2	34.95	0	0.00	35.00	2	3,197	0.06%
2018/07/16	3	35.00	0	0.00	34.95	3	3,242	0.09%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/01	0	0.00	1	36.10	35.95	-1	4,835	-0.02%
2018/05/31	0	0.00	1	36.15	36.15	-1	4,804	-0.02%
2018/05/22	0	0.00	1	35.90	35.80	-1	4,844	-0.02%
2018/05/21	1	35.85	0	0.00	35.80	1	4,864	0.02%
2018/05/15	2	35.65	0	0.00	35.60	2	4,940	0.04%
2018/05/14	0	0.00	4	35.64	35.85	-4	5,091	-0.08%
2018/04/25	1	35.75	21	35.77	35.85	-20	5,332	-0.38%
2018/04/20	0	0.00	5	36.40	36.45	-5	5,356	-0.09%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/17	1	35.30	1	35.60	35.60	0	5,330	0.00%
2018/04/16	1	36.55	0	0.00	36.50	1	5,231	0.02%
2018/04/12	1	36.30	0	0.00	36.20	1	5,221	0.02%
2018/04/10	1	35.75	0	0.00	35.60	1	5,051	0.02%
2018/04/09	0	0.00	13	35.06	35.40	-13	4,957	-0.26%
2018/04/02	0	0.00	10	34.15	34.10	-10	4,791	-0.21%
2018/03/30	0	0.00	2	34.15	34.10	-2	4,768	-0.04%
2018/03/27	0	34.40	2	34.55	34.55	-2	4,635	-0.04%
2018/03/20	0	0.00	1	33.70	33.90	-1	3,905	-0.03%
2018/03/15	0	0.00	4	33.95	33.90	-4	3,810	-0.10%
2018/03/08	2	33.50	0	0.00	33.35	2	3,730	0.05%
2018/02/26	0	0.00	0.1	32.75	32.80	-0.1	3,680	0.00%
2018/02/08	1	31.10	0	0.00	30.70	1	4,450	0.02%
2018/02/06	15	31.23	0	0.00	30.70	15	4,537	0.33%
2018/02/02	10	32.80	0	0.00	32.80	10	4,430	0.23%
2018/01/23	17	33.55	0	0.00	33.35	17	4,566	0.37%
2018/01/22	0	0.00	11	33.61	33.55	-11	4,618	-0.24%
2018/01/19	0	0.00	1	33.65	33.20	-1	4,683	-0.02%
2018/01/17	10	33.70	0	0.00	33.80	10	4,614	0.22%
2018/01/09	0	0.00	2	33.25	33.30	-2	4,468	-0.04%
2018/01/08	6	33.23	0	0.00	33.30	6	4,471	0.13%