聯華 (1229)-富邦-板橋券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
67.4
漲跌
▲0.8
漲幅
+1.20%
成交量
969張
產業
上市食品類股
1064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

聯華 (1229)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	7	66.89	2.2	67.39	67.40	4.9	1,047	0.47%
2024/05/03	9.8	66.77	0	0.00	66.60	9.8	1,049	0.94%
2024/05/02	1.4	66.26	0	0.00	66.40	1.4	1,045	0.13%
2024/04/30	2.1	66.31	4	66.20	66.40	-1.9	1,048	-0.18%
2024/04/29	0.3	66.16	1	66.50	66.50	-0.7	1,048	-0.07%
2024/04/26	1.1	65.34	0.2	65.80	65.50	0.9	1,046	0.09%
2024/04/25	14.4	65.79	0	0.00	65.50	14.4	1,045	1.38%
2024/04/24	0.1	66.62	0.2	66.80	66.20	0	1,043	0.00%
2024/04/23	0.2	66.04	0	0.00	66.20	0.2	1,060	0.01%
2024/04/22	2.2	65.14	0.1	65.50	65.50	2.1	1,066	0.20%
2024/04/19	14.1	65.22	3	65.00	65.30	11.1	1,060	1.05%
2024/04/18	1.3	65.79	2	66.10	66.10	-0.7	1,036	-0.07%
2024/04/17	9.2	66.14	1	66.80	66.30	8.2	1,039	0.79%
2024/04/16	9.3	66.67	2.6	66.59	66.30	6.7	1,023	0.65%
2024/04/15	2.1	67.57	2.1	67.85	67.70	0	992	0.00%
2024/04/12	3.1	67.54	1	67.50	67.50	2.1	990	0.21%
2024/04/11	5.2	67.70	0	68.00	67.70	5.1	994	0.51%
2024/04/10	1.2	68.12	1.1	68.48	68.00	0.1	994	0.01%
2024/04/09	0.3	67.83	9.2	67.73	67.80	-8.9	1,008	-0.88%
2024/04/08	1.2	67.44	4	67.53	67.40	-2.8	1,004	-0.28%
2024/04/03	0.1	67.70	0.1	67.70	67.30	-0.1	1,002	0.00%
2024/04/02	0.1	67.90	0	0.00	67.50	0.1	1,005	0.01%
2024/04/01	1.4	67.86	0.1	68.10	67.80	1.3	1,009	0.13%
2024/03/29	0.1	68.00	0.2	68.00	67.90	-0.1	1,012	-0.01%
2024/03/28	0.1	67.90	1	67.70	68.00	-1	1,016	-0.09%
2024/03/27	0.3	67.28	0	0.00	67.20	0.3	1,011	0.03%
2024/03/26	1.2	66.98	6	67.18	66.80	-4.8	1,011	-0.47%
2024/03/25	5.3	67.26	0	0.00	67.10	5.3	998	0.53%
2024/03/22	1.2	67.73	0	0.00	67.80	1.2	992	0.12%
2024/03/21	1.1	67.42	0	0.00	67.60	1.1	999	0.11%
2024/03/20	5.4	66.89	15	67.21	67.30	-9.6	1,039	-0.92%
2024/03/19	5.2	67.29	0	0.00	67.20	5.2	1,037	0.50%
2024/03/18	5.1	67.50	6.5	67.84	67.70	-1.4	1,033	-0.14%
2024/03/15	8.1	68.13	0	0.00	67.70	8.1	1,029	0.79%
2024/03/14	11	69.06	0	0.00	68.70	11	1,022	1.08%
2024/03/13	22.1	68.71	4.3	68.78	69.20	17.7	1,018	1.74%
2024/03/12	4	68.53	5	68.82	68.60	-1	1,010	-0.10%
2024/03/11	108.1	68.83	23.2	68.80	68.80	84.9	1,008	8.42%	大買/
2024/03/08	26	66.35	0.1	66.50	65.70	25.9	954	2.72%
2024/03/07	1	67.00	8.8	66.95	67.00	-7.7	936	-0.82%
2024/03/06	0.5	67.36	2	67.25	67.30	-1.5	932	-0.16%
2024/03/05	6.2	67.51	4.3	67.53	67.40	1.9	944	0.20%
2024/03/04	1	66.20	3	65.97	66.00	-2	928	-0.21%
2024/02/29	1.1	64.64	2	65.20	65.50	-0.9	932	-0.10%
2024/02/27	5.4	64.75	0	0.00	64.60	5.4	914	0.60%
2024/02/26	5.1	64.94	3	64.93	64.80	2.1	911	0.23%
2024/02/23	3.3	65.50	5	65.36	65.00	-1.7	914	-0.18%
2024/02/22	6.5	65.30	0	0.00	65.50	6.5	944	0.69%
2024/02/21	0	65.30	0.6	65.30	64.80	-0.6	956	-0.06%
2024/02/20	1.2	65.12	50	64.99	64.90	-48.8	955	-5.11%
2024/02/19	1.1	65.22	2	65.20	65.10	-0.9	957	-0.09%
2024/02/16	5.1	65.52	51.1	65.50	65.20	-45.9	982	-4.67%
2024/02/15	4	65.73	0.1	66.00	65.50	4	991	0.40%
2024/02/05	0	65.60	1.3	65.73	65.80	-1.2	979	-0.13%
2024/02/02	0	65.81	0	65.80	65.60	0	977	0.00%
2024/02/01	1	63.81	2.9	65.34	65.70	-1.9	973	-0.20%
2024/01/31	2	64.95	10	64.90	64.90	-8	946	-0.84%
2024/01/30	1	64.81	0	0.00	64.80	1	945	0.11%
2024/01/29	0.1	65.86	3	65.90	65.40	-3	940	-0.31%
2024/01/26	113	65.96	0.1	65.70	66.00	113	936	12.06%	大買/鉅額交易
2024/01/25	9	64.86	0	0.00	64.80	9	925	0.97%
2024/01/23	1.1	64.91	0	65.30	64.90	1	927	0.11%
2024/01/22	0.4	64.87	0.4	64.73	64.90	0	932	0.00%
2024/01/19	0	64.30	0.1	64.38	64.20	-0.1	935	-0.01%
2024/01/18	0	64.10	0.1	64.07	63.80	-0.1	934	-0.01%
2024/01/17	1.1	63.54	0	0.00	63.60	1.1	937	0.12%
2024/01/16	2.7	64.41	0.5	64.50	64.00	2.2	917	0.24%
2024/01/15	0.1	65.38	0	0.00	65.10	0.1	905	0.01%
2024/01/12	1.1	65.11	0	65.40	65.00	1.1	911	0.12%
2024/01/11	2.2	65.39	0.5	65.79	65.90	1.7	910	0.18%
2024/01/10	3.1	64.07	0.6	64.40	64.00	2.5	924	0.27%
2024/01/09	1.1	64.52	0	0.00	64.50	1.1	925	0.12%
2024/01/08	0.1	65.08	1.2	64.83	64.80	-1	927	-0.11%
2024/01/05	3.6	65.02	5.2	64.94	64.90	-1.6	932	-0.17%
2024/01/04	0.1	65.50	5.9	65.35	65.20	-5.8	927	-0.62%
2024/01/03	3.1	65.57	3.9	65.42	65.30	-0.7	934	-0.08%
2024/01/02	1.1	66.33	0	66.70	66.50	1.1	919	0.12%
2023/12/29	5.1	66.60	0	0.00	66.70	5.1	923	0.55%
2023/12/28	1	66.10	0	66.20	66.40	1	922	0.10%
2023/12/27	1.1	65.91	3.1	65.71	65.90	-2.1	919	-0.23%
2023/12/26	5.1	65.67	0.3	66.00	65.90	4.8	914	0.52%
2023/12/25	1.2	65.74	0	0.00	65.70	1.2	917	0.13%
2023/12/22	3	66.03	0.4	66.30	66.00	2.6	913	0.28%
2023/12/21	1.1	66.12	0.1	66.50	66.20	1	915	0.11%
2023/12/20	1.1	66.21	0	0.00	66.30	1.1	919	0.12%
2023/12/19	0.1	66.20	1.3	66.00	66.00	-1.2	914	-0.14%
2023/12/18	3.1	66.60	106.1	66.63	66.30	-103.1	905	-11.38%	大賣/鉅額交易
2023/12/15	2.1	67.35	4.3	67.51	67.00	-2.2	895	-0.25%
2023/12/14	2.1	67.30	0.8	67.50	67.30	1.2	852	0.14%
2023/12/13	0.1	67.30	2	67.00	67.00	-1.9	849	-0.23%
2023/12/12	0.7	67.57	2	66.90	67.20	-1.3	883	-0.15%
2023/12/11	1.4	67.04	5.1	67.43	67.20	-3.8	887	-0.42%
2023/12/08	1.4	67.94	6	67.80	67.80	-4.6	874	-0.52%
2023/12/07	1.3	67.92	8.2	68.23	68.50	-6.9	865	-0.79%
2023/12/06	1.1	68.70	0.2	69.10	68.60	0.9	863	0.10%
2023/12/05	0.4	68.44	2	68.60	68.50	-1.6	850	-0.19%
2023/12/04	0.1	68.62	5.9	68.51	68.50	-5.8	847	-0.68%
2023/12/01	1.1	68.59	4.8	68.49	68.40	-3.8	845	-0.44%
2023/11/30	1.1	68.12	3.1	68.52	68.40	-2.1	847	-0.24%
2023/11/29	0.1	67.06	3.2	67.76	68.00	-3.1	835	-0.37%
2023/11/28	0.1	67.00	1	67.20	67.00	-0.9	818	-0.11%
2023/11/27	1.1	67.19	0	0.00	66.40	1.1	830	0.13%
2023/11/24	0.1	66.90	8	67.00	67.00	-7.9	817	-0.97%
2023/11/22	0.1	66.90	3	66.90	66.60	-3	809	-0.36%
2023/11/21	5.1	66.58	7.5	66.40	67.10	-2.4	806	-0.30%
2023/11/20	0.2	65.18	1.2	65.43	65.50	-1	779	-0.13%
2023/11/17	1.7	64.37	2	64.30	64.40	-0.3	771	-0.04%
2023/11/16	5	64.72	0	0.00	64.60	5	767	0.65%
2023/11/15	111.3	64.52	14.4	64.38	64.90	96.9	768	12.62%	大買/
2023/11/14	5.1	63.30	15.1	63.57	63.80	-10	751	-1.33%
2023/11/13	1	62.10	0.1	62.10	62.30	1	735	0.13%
2023/11/09	2	62.30	0	0.00	62.40	2	780	0.26%
2023/11/08	0.1	62.27	0	0.00	62.50	0.1	793	0.01%
2023/11/07	0.1	62.00	0.2	61.90	61.80	-0.1	799	-0.01%
2023/11/06	0.1	61.80	0	0.00	61.80	0.1	815	0.01%
2023/11/03	0.1	61.90	0	0.00	61.50	0.1	825	0.01%
2023/11/02	0.1	61.90	0	0.00	61.60	0.1	836	0.01%
2023/11/01	0.1	61.85	0	0.00	61.60	0.1	858	0.01%
2023/10/31	1	61.70	0.1	62.50	61.90	1	872	0.11%
2023/10/30	2.1	62.10	1	62.40	62.20	1.1	896	0.12%
2023/10/27	0	0.00	2.5	62.02	62.20	-2.5	897	-0.28%
2023/10/25	0	0.00	0.2	61.67	61.20	-0.2	932	-0.02%
2023/10/24	0	0.00	1.3	61.00	61.20	-1.3	964	-0.13%
2023/10/23	0	0.00	1.2	60.74	60.60	-1.2	1,014	-0.12%
2023/10/20	0.3	60.60	4	60.80	60.80	-3.8	1,060	-0.36%
2023/10/19	2.1	61.10	0	0.00	60.80	2.1	1,075	0.19%
2023/10/18	0.3	60.63	0	0.00	61.70	0.3	1,087	0.02%
2023/10/17	2.3	61.04	1	61.10	60.90	1.3	1,078	0.12%
2023/10/16	0.1	61.30	0	0.00	61.10	0.1	1,125	0.01%
2023/10/13	1.5	61.39	0	0.00	61.30	1.5	1,141	0.13%
2023/10/12	0.2	61.90	0	0.00	61.80	0.2	1,175	0.02%
2023/10/11	1.1	61.52	0	0.00	61.60	1.1	1,206	0.09%
2023/10/06	0.1	62.20	0	62.10	62.10	0.1	1,249	0.01%
2023/10/05	0.1	62.10	1	62.39	61.80	-0.9	1,256	-0.07%
2023/10/04	2	61.44	1.1	61.31	61.40	0.9	1,274	0.07%
2023/10/03	0.1	62.00	0.4	62.00	61.90	-0.3	1,277	-0.02%
2023/10/02	1.2	62.00	0	0.00	61.80	1.2	1,294	0.09%
2023/09/28	0.2	61.74	2	61.80	62.40	-1.8	1,315	-0.14%
2023/09/27	0.3	61.93	0	0.00	61.40	0.3	1,317	0.02%
2023/09/26	0.1	62.16	0	0.00	61.80	0.1	1,325	0.01%
2023/09/25	0.1	62.25	11	61.93	62.50	-10.9	1,352	-0.81%
2023/09/22	0.7	61.70	1	61.90	61.90	-0.3	1,381	-0.02%
2023/09/21	0.2	61.68	4.1	61.63	61.50	-3.9	1,420	-0.27%
2023/09/20	0.3	61.97	0	0.00	61.80	0.3	1,447	0.02%
2023/09/19	1.1	61.64	3	61.60	61.70	-1.9	1,488	-0.13%
2023/09/18	4.1	61.94	0	0.00	62.30	4.1	1,502	0.27%
2023/09/15	4.1	61.91	2	61.30	63.00	2.1	1,501	0.14%
2023/09/14	9.2	61.80	0.1	62.00	62.00	9.1	1,458	0.63%
2023/09/13	0.2	61.26	0	61.60	61.40	0.2	1,450	0.01%
2023/09/12	0.3	60.74	1.3	60.61	60.60	-1	1,462	-0.07%
2023/09/11	0.2	60.30	0	0.00	60.30	0.2	1,465	0.01%
2023/09/08	0.5	60.38	3	60.10	60.20	-2.5	1,461	-0.17%
2023/09/07	9.1	60.60	2	60.40	60.30	7.1	1,464	0.48%
2023/09/06	6.1	61.00	4	61.20	60.80	2.1	1,464	0.14%
2023/09/05	4	62.05	11	61.62	61.60	-7	1,465	-0.48%
2023/09/04	10.1	61.25	2	61.00	61.60	8.1	1,469	0.55%
2023/09/01	3.5	61.17	0	0.00	60.80	3.5	1,471	0.24%
2023/08/31	2.1	60.37	1	60.50	61.20	1.1	1,473	0.07%
2023/08/30	4.2	60.59	0	0.00	60.60	4.2	1,455	0.29%
2023/08/29	1.6	60.62	0.7	60.83	60.60	0.9	1,462	0.06%
2023/08/28	2.2	60.81	0	0.00	60.80	2.2	1,462	0.15%
2023/08/25	3	60.40	1	60.80	60.20	2	1,467	0.14%
2023/08/24	15.5	59.74	0.8	59.85	59.70	14.6	1,467	1.00%
2023/08/23	0.7	59.91	9	59.40	59.60	-8.3	1,483	-0.56%
2023/08/22	1.2	59.93	0	0.00	59.60	1.2	1,488	0.08%
2023/08/21	0.7	59.91	1.1	60.02	60.10	-0.4	1,495	-0.03%
2023/08/18	5.2	59.72	0	0.00	59.70	5.2	1,492	0.35%
2023/08/17	1.1	59.75	1	60.00	60.20	0.1	1,481	0.00%
2023/08/16	3.8	59.93	0	0.00	60.50	3.8	1,483	0.26%
2023/08/15	0.6	61.57	1	61.50	60.90	-0.4	1,461	-0.03%
2023/08/14	1.9	61.92	0.1	61.90	61.80	1.8	1,457	0.12%
2023/08/11	0.3	62.79	0	0.00	62.50	0.3	1,474	0.02%
2023/08/10	1.1	63.43	1	63.60	63.10	0.1	1,481	0.01%
2023/08/09	0.3	64.08	3.1	64.10	64.30	-2.9	1,484	-0.19%
2023/08/08	0.2	63.86	0	0.00	63.70	0.2	1,478	0.01%
2023/08/07	1.9	62.58	0	0.00	63.20	1.9	1,487	0.12%
2023/08/04	11.1	62.82	0	0.00	62.60	11.1	1,468	0.75%
2023/08/02	2.1	63.64	0	0.00	63.10	2.1	1,469	0.15%
2023/08/01	0.3	64.72	3	64.37	64.30	-2.7	1,447	-0.19%
2023/07/31	0.3	64.37	3	64.63	63.90	-2.7	1,459	-0.18%
2023/07/28	5.3	63.95	0	0.00	63.80	5.3	1,455	0.36%
2023/07/27	9.6	64.76	1	64.60	64.60	8.6	1,433	0.60%
2023/07/26	3.5	65.48	6	65.60	65.50	-2.5	1,421	-0.18%
2023/07/25	11.1	69.30	3.2	69.09	69.30	7.9	1,379	0.58%
2023/07/24	5.5	69.41	0	0.00	69.10	5.5	1,345	0.41%
2023/07/21	5.4	69.59	3	69.50	69.60	2.4	1,356	0.18%
2023/07/20	3.1	69.60	4	69.48	69.70	-1	1,453	-0.07%
2023/07/19	21.1	69.31	19.5	69.33	68.80	1.7	1,505	0.11%
2023/07/18	11.1	70.74	0.1	71.20	71.20	11	1,467	0.75%
2023/07/17	18	71.03	16.6	71.20	70.90	1.4	1,466	0.09%
2023/07/14	18.1	71.18	3.6	71.16	71.10	14.5	1,434	1.01%
2023/07/13	14	69.93	0	70.00	69.80	14	1,415	0.99%
2023/07/12	9.5	69.11	6	69.27	69.20	3.4	1,422	0.24%
2023/07/11	11	69.26	2.4	69.36	69.40	8.6	1,427	0.60%
2023/07/10	0.2	68.13	3	67.80	68.00	-2.9	1,427	-0.20%
2023/07/07	4	68.25	1	68.30	68.00	3	1,433	0.21%
2023/07/06	5	68.41	0.2	68.30	68.20	4.8	1,424	0.33%
2023/07/05	0.1	69.30	1	69.60	69.10	-1	1,412	-0.07%
2023/07/04	2.1	69.10	19.1	69.08	69.00	-17.1	1,418	-1.20%
2023/07/03	2.2	68.73	6.4	68.69	69.00	-4.2	1,438	-0.29%
2023/06/30	0.3	67.68	3	68.40	67.80	-2.7	1,442	-0.19%
2023/06/29	1.1	68.01	1.2	69.10	67.60	-0.1	1,409	-0.01%
2023/06/28	4.3	67.44	11.1	67.40	67.90	-6.7	1,371	-0.49%
2023/06/27	1.4	66.49	26	66.73	66.70	-24.6	1,346	-1.83%
2023/06/26	14	65.19	0	0.00	65.10	14	1,333	1.05%
2023/06/21	0.1	63.60	2	63.70	64.60	-1.9	1,317	-0.15%
2023/06/20	2.2	63.72	0.1	63.80	63.60	2.1	1,313	0.16%
2023/06/19	5.1	64.11	1.1	64.12	64.10	4	1,328	0.30%
2023/06/16	1.1	64.50	5	64.54	64.60	-3.9	1,333	-0.30%
2023/06/15	0.1	63.80	2	63.80	63.90	-1.9	1,323	-0.15%
2023/06/14	1	63.80	0.1	63.80	63.70	0.9	1,360	0.07%
2023/06/13	5.1	63.46	1	63.80	63.80	4.1	1,372	0.30%
2023/06/12	0.1	63.70	0	0.00	63.50	0.1	1,390	0.00%
2023/06/09	1.1	64.00	2	63.90	63.40	-1	1,422	-0.07%
2023/06/08	5.1	63.52	1.2	63.33	63.60	3.9	1,422	0.27%
2023/06/07	2.2	62.90	1	63.00	63.00	1.2	1,418	0.09%
2023/06/06	7.2	62.52	0	0.00	62.40	7.2	1,410	0.51%
2023/06/05	0.1	62.80	1	62.60	62.60	-0.9	1,410	-0.06%
2023/06/02	1.4	62.83	2	62.75	62.70	-0.7	1,408	-0.05%
2023/06/01	0.3	62.65	1	62.50	62.70	-0.7	1,412	-0.05%
2023/05/31	3.1	62.34	0	0.00	62.30	3.1	1,414	0.22%
2023/05/30	1.1	62.53	2	62.60	62.70	-0.9	1,411	-0.06%
2023/05/29	2.1	64.37	77.1	63.51	63.20	-75	1,417	-5.29%
2023/05/26	1.1	62.34	1.1	62.90	62.90	0	1,395	0.00%
2023/05/25	2.1	62.99	4	62.40	62.90	-1.9	1,387	-0.14%
2023/05/24	0.1	62.70	0	0.00	62.70	0.1	1,384	0.01%
2023/05/23	0.1	62.80	2.5	62.52	62.80	-2.4	1,383	-0.17%
2023/05/22	30.1	62.69	1	62.80	62.80	29.1	1,384	2.10%
2023/05/19	46.1	62.00	1.3	62.08	62.30	44.8	1,370	3.27%
2023/05/18	14.8	62.45	0.6	62.58	62.30	14.2	1,363	1.04%
2023/05/17	3.1	62.59	5	62.32	62.80	-2	1,360	-0.14%
2023/05/16	0.2	61.44	2	61.55	61.50	-1.8	1,333	-0.14%
2023/05/15	5.1	60.55	16	60.53	60.90	-10.9	1,322	-0.83%
2023/05/12	32.4	60.89	0	0.00	61.10	32.4	1,314	2.46%
2023/05/11	32.4	60.89	0	0.00	60.70	32.4	1,322	2.45%
2023/05/10	13.9	61.93	2	61.90	62.20	11.9	1,315	0.90%
2023/05/09	13.1	61.46	0	0.00	61.80	13.1	1,317	0.99%
2023/05/08	2.1	61.96	4	62.05	62.20	-1.9	1,325	-0.14%
2023/05/05	4.2	61.94	6	62.15	61.90	-1.8	1,348	-0.13%
2023/05/04	3.1	62.20	2.5	62.36	62.70	0.6	1,347	0.05%
2023/05/03	1.3	61.73	1	61.90	61.90	0.3	1,338	0.02%
2023/05/02	0.1	61.95	2.2	61.73	61.90	-2.1	1,345	-0.16%
2023/04/28	2.1	60.90	2	60.80	61.00	0.1	1,344	0.01%
2023/04/27	0.4	60.99	0.4	61.10	60.70	0	1,343	0.00%
2023/04/26	3.1	60.12	4	59.83	61.10	-0.9	1,339	-0.07%
2023/04/25	16.4	61.23	37.3	60.82	60.20	-21	1,313	-1.60%
2023/04/24	8.1	61.79	3.5	62.17	62.30	4.6	1,211	0.38%
2023/04/21	1.4	59.99	0	60.90	59.80	1.4	1,191	0.11%
2023/04/20	1.1	59.57	4.5	60.19	60.50	-3.4	1,179	-0.29%
2023/04/19	1.8	59.74	7	59.74	59.70	-5.2	1,170	-0.45%
2023/04/18	0.2	60.03	0	59.90	59.80	0.2	1,160	0.02%
2023/04/17	14.1	60.74	8.8	60.55	60.20	5.3	1,149	0.46%
2023/04/14	2.3	59.41	2.2	59.32	59.40	0.1	1,096	0.01%
2023/04/13	1.1	58.91	7.6	59.08	59.00	-6.5	1,085	-0.60%
2023/04/12	2.1	58.50	3.4	58.35	58.30	-1.3	1,081	-0.12%
2023/04/11	4.1	58.33	1.1	58.43	58.30	3	1,073	0.28%
2023/04/10	2.1	58.70	3.6	58.64	58.70	-1.5	1,064	-0.14%
2023/04/07	0.1	58.32	7.2	58.30	58.30	-7	1,054	-0.67%
2023/04/06	13.1	57.68	6.4	57.12	57.70	6.7	1,039	0.65%
2023/03/31	6.1	55.23	1.2	56.20	56.00	4.9	1,011	0.49%
2023/03/30	1.2	55.84	26	55.89	55.70	-24.8	977	-2.53%
2023/03/29	2	55.90	2	55.90	56.00	0	979	0.00%
2023/03/28	0.1	55.92	0	0.00	55.80	0.1	986	0.01%
2023/03/27	4.1	54.96	2	56.00	56.00	2.1	982	0.22%
2023/03/24	2.1	56.31	6	56.28	56.20	-3.9	961	-0.40%
2023/03/23	0.2	56.42	0	0.00	56.40	0.2	959	0.02%
2023/03/22	7.3	56.25	0.2	56.60	56.30	7.1	957	0.74%
2023/03/21	1.1	54.82	0	0.00	55.60	1.1	943	0.11%
2023/03/20	6.1	54.59	6	54.42	54.60	0.1	937	0.01%
2023/03/17	2.3	54.62	10.1	54.68	54.40	-7.8	925	-0.84%
2023/03/16	2.1	55.52	8.7	55.88	55.50	-6.6	889	-0.74%
2023/03/15	2.3	56.01	3	55.80	56.10	-0.7	879	-0.08%
2023/03/14	7.4	55.11	9	55.26	55.10	-1.6	863	-0.18%
2023/03/13	2.5	53.45	0	0.00	53.80	2.5	832	0.30%
2023/03/10	0.1	54.04	0	0.00	53.90	0.1	832	0.01%
2023/03/09	5.1	54.52	0	0.00	54.70	5.1	830	0.61%
2023/03/08	1.2	54.44	0	0.00	54.80	1.2	845	0.14%
2023/03/07	0.2	54.80	0	54.70	54.80	0.1	839	0.02%
2023/03/06	3.2	54.70	9	54.62	54.80	-5.8	846	-0.69%
2023/03/03	0.1	54.20	0	0.00	54.20	0.1	842	0.01%
2023/03/02	3.2	53.89	2	54.00	54.00	1.2	841	0.14%
2023/03/01	5.1	54.14	0	0.00	53.80	5.1	838	0.61%
2023/02/24	2.1	54.51	0	0.00	54.40	2.1	830	0.25%
2023/02/23	0.2	54.50	6.2	54.40	54.30	-6	829	-0.73%
2023/02/22	0.2	53.60	2	53.60	53.80	-1.8	832	-0.22%
2023/02/21	0.2	54.08	0.1	54.10	53.90	0.1	830	0.02%
2023/02/20	0.2	54.40	0	0.00	54.30	0.2	843	0.02%
2023/02/17	6.6	53.22	0	0.00	53.40	6.6	842	0.78%
2023/02/16	9.1	53.35	1	53.20	53.30	8.1	852	0.95%
2023/02/15	3.1	53.33	0	0.00	53.20	3.1	861	0.36%
2023/02/14	1.1	53.61	0	0.00	53.40	1.1	863	0.13%
2023/02/13	1.3	53.74	0	0.00	53.70	1.3	865	0.14%
2023/02/10	0.1	54.70	1	54.80	54.40	-1	868	-0.11%
2023/02/09	0.2	55.00	1.3	54.85	55.00	-1.1	867	-0.13%
2023/02/08	0.2	54.59	1.1	54.49	54.60	-0.9	858	-0.11%
2023/02/07	1.5	53.81	0	0.00	53.90	1.5	847	0.17%
2023/02/06	3.4	53.56	2.3	53.59	53.70	1.1	844	0.13%
2023/02/03	1.1	52.97	6.4	53.89	53.80	-5.3	827	-0.64%
2023/02/02	2.1	53.16	4	53.12	53.40	-1.9	800	-0.24%
2023/02/01	0.1	52.30	0.1	52.20	52.40	0	786	0.00%
2023/01/31	0.1	52.00	0	0.00	51.90	0.1	787	0.01%
2023/01/30	4.1	51.55	2	51.40	51.60	2.1	779	0.27%
2023/01/17	4.3	51.47	0	0.00	51.50	4.3	768	0.56%
2023/01/16	3.1	51.51	2.5	51.74	51.50	0.6	769	0.08%
2023/01/13	0.1	51.62	9	51.22	51.30	-8.9	762	-1.17%
2023/01/12	0.1	51.83	0	0.00	51.70	0.1	768	0.02%
2023/01/11	5.1	51.45	10.5	52.15	52.30	-5.4	765	-0.71%
2023/01/10	0.1	50.20	2	50.10	50.00	-1.9	724	-0.27%
2023/01/09	0.1	50.20	0	0.00	50.10	0.1	746	0.01%
2023/01/06	0.2	50.07	0	0.00	50.00	0.2	749	0.03%
2023/01/05	0.2	50.20	4.2	50.10	50.10	-4	761	-0.52%
2023/01/04	1.1	50.10	0	0.00	50.10	1.1	768	0.15%
2023/01/03	9.1	49.99	1	50.00	50.00	8.1	793	1.02%
2022/12/30	1.1	49.66	0	0.00	50.10	1.1	797	0.14%
2022/12/29	1.1	49.22	6	49.15	49.70	-4.9	788	-0.62%
2022/12/28	1.2	49.47	0	0.00	49.50	1.2	798	0.15%
2022/12/27	1.5	49.38	0	0.00	49.45	1.5	814	0.18%
2022/12/26	3.1	49.37	0	0.00	49.45	3.1	832	0.37%
2022/12/23	2.1	49.08	0	0.00	49.25	2.1	858	0.25%
2022/12/22	0.2	49.37	0	0.00	49.15	0.2	870	0.02%
2022/12/21	0.5	49.13	1	49.00	48.90	-0.5	891	-0.06%
2022/12/20	3.6	49.14	0	0.00	48.95	3.6	891	0.41%
2022/12/19	1.1	49.39	0.5	49.95	49.80	0.7	898	0.08%
2022/12/16	6.6	49.49	1	49.40	49.35	5.6	904	0.62%
2022/12/15	2.1	49.96	0.3	50.50	50.20	1.8	904	0.20%
2022/12/14	0.1	50.10	0	50.20	49.95	0.1	915	0.01%
2022/12/13	1	50.14	0	0.00	49.75	1	919	0.11%
2022/12/12	0.1	49.97	0	0.00	49.80	0.1	928	0.02%
2022/12/09	0.1	49.90	0	0.00	49.75	0.1	969	0.01%
2022/12/08	2.3	49.42	0.3	49.75	49.45	2	980	0.21%
2022/12/07	0.2	50.03	0	0.00	49.80	0.2	983	0.02%
2022/12/06	3.3	50.12	0.5	51.00	50.00	2.9	984	0.29%
2022/12/05	1.3	50.92	0	0.00	50.70	1.3	987	0.13%
2022/12/02	1.1	50.84	0	0.00	51.00	1.1	990	0.11%
2022/12/01	12.3	51.25	0.5	51.52	51.30	11.8	998	1.18%
2022/11/30	0.2	51.16	0.1	51.20	51.10	0.1	993	0.01%
2022/11/29	0.1	50.30	1	50.00	50.10	-0.9	981	-0.09%
2022/11/28	1.5	49.81	0	0.00	50.40	1.5	981	0.15%
2022/11/25	0.1	50.20	0	0.00	50.00	0.1	979	0.01%
2022/11/24	0.2	50.03	5	50.00	50.20	-4.8	981	-0.49%
2022/11/23	1.1	49.81	0	0.00	49.75	1.1	993	0.11%
2022/11/22	1.1	49.21	6	49.15	49.35	-4.9	1,018	-0.48%
2022/11/21	1.2	49.03	0	0.00	48.90	1.2	1,032	0.11%
2022/11/18	1.1	49.27	0	0.00	49.20	1.1	1,036	0.11%
2022/11/17	0.1	49.39	0	0.00	49.55	0.1	1,047	0.01%
2022/11/16	3.2	49.67	0	0.00	49.30	3.2	1,046	0.31%
2022/11/15	0.3	50.84	1.4	50.84	50.60	-1.1	1,036	-0.11%
2022/11/11	1.2	50.35	0	0.00	50.10	1.2	1,027	0.11%
2022/11/10	0.1	50.37	2.2	50.38	50.00	-2.1	1,024	-0.20%
2022/11/09	1.1	49.99	1	50.30	50.50	0.1	1,024	0.01%
2022/11/08	0.1	49.60	0.1	49.90	49.75	0	1,046	0.00%
2022/11/07	0.3	49.09	10.1	49.15	49.30	-9.8	1,042	-0.94%
2022/11/04	0.1	48.11	0	0.00	48.05	0.1	1,036	0.01%
2022/11/03	0	47.65	0	47.60	48.00	0	1,036	0.00%
2022/11/02	0.1	47.85	0	0.00	47.60	0.1	1,036	0.01%
2022/11/01	0.1	47.43	0	0.00	47.10	0.1	1,038	0.01%
2022/10/31	0.1	46.98	1	47.00	46.55	-0.9	1,050	-0.08%
2022/10/28	0.1	47.30	1	47.15	46.70	-0.9	1,072	-0.09%
2022/10/27	2.1	47.07	1	47.15	47.10	1.1	1,103	0.10%
2022/10/26	1.1	45.80	2	46.05	46.40	-0.9	1,123	-0.08%
2022/10/25	4.2	46.05	0	0.00	46.25	4.2	1,140	0.37%
2022/10/24	3	47.14	0	47.45	47.10	3	1,159	0.26%
2022/10/21	1.1	47.16	0.1	47.25	46.90	1	1,161	0.09%
2022/10/20	3.9	47.09	2	46.95	47.10	1.9	1,176	0.16%
2022/10/19	0.1	48.61	0	0.00	47.95	0.1	1,179	0.01%
2022/10/18	0.2	47.62	0	0.00	48.00	0.2	1,184	0.02%
2022/10/17	2.2	46.62	3	47.07	47.60	-0.8	1,188	-0.07%
2022/10/14	7.1	48.48	1	48.90	48.60	6.1	1,164	0.52%
2022/10/13	2.2	48.16	3	48.73	48.25	-0.8	1,167	-0.07%
2022/10/12	2.4	47.86	1.7	48.50	48.90	0.7	1,159	0.06%
2022/10/11	9.9	48.43	1	48.45	48.30	8.9	1,154	0.77%
2022/10/07	0.2	50.27	3	50.30	49.85	-2.8	1,128	-0.25%
2022/10/06	0.3	50.60	2	50.50	50.60	-1.7	1,125	-0.15%
2022/10/05	0.1	50.93	0.3	50.80	50.90	-0.2	1,137	-0.01%
2022/10/04	11	49.56	0	0.00	49.95	11	1,131	0.97%
2022/10/03	2.7	49.79	0	0.00	49.65	2.7	1,122	0.24%
2022/09/30	1.1	50.04	0	0.00	50.70	1.1	1,117	0.10%
2022/09/29	2.1	51.13	0	0.00	51.20	2.1	1,100	0.19%
2022/09/28	5.7	51.49	0	0.00	51.10	5.7	1,098	0.52%
2022/09/27	0.3	52.43	1	52.90	52.70	-0.7	1,088	-0.07%
2022/09/26	4.2	53.02	1.3	52.75	52.60	2.9	1,093	0.27%
2022/09/23	1	54.00	3	54.27	54.20	-2	1,088	-0.18%
2022/09/22	0.2	53.83	1	53.60	54.20	-0.8	1,101	-0.08%
2022/09/21	2.5	53.87	0	0.00	53.60	2.5	1,095	0.22%
2022/09/20	0	54.30	0	0.00	54.30	0	1,085	0.00%
2022/09/19	3.1	54.01	0	0.00	53.90	3.1	1,089	0.29%
2022/09/16	0.1	54.57	0.2	54.60	54.30	0	1,097	0.00%
2022/09/15	0.7	54.80	0	0.00	54.80	0.7	1,065	0.07%
2022/09/14	1.1	54.74	0	0.00	54.70	1.1	1,064	0.11%
2022/09/13	2	55.31	0	0.00	55.40	2	1,077	0.19%
2022/09/12	1.2	55.67	1	55.30	55.30	0.2	1,080	0.02%
2022/09/08	1.4	54.79	1.8	55.04	55.70	-0.3	1,089	-0.03%
2022/09/07	10.6	54.97	0	0.00	54.60	10.6	1,098	0.96%
2022/09/06	1.1	56.09	0.3	56.00	55.70	0.7	1,090	0.07%
2022/09/05	2.1	56.01	2	56.10	56.00	0.1	1,098	0.01%
2022/09/02	1	56.31	0	0.00	56.20	1	1,115	0.09%
2022/09/01	1.4	56.34	4	56.20	56.50	-2.6	1,126	-0.23%
2022/08/31	2.3	56.79	0	57.10	57.00	2.3	1,130	0.21%
2022/08/30	7.6	56.90	0.1	57.00	56.90	7.5	1,151	0.65%
2022/08/29	6.3	58.67	0	0.00	58.80	6.3	1,148	0.55%
2022/08/26	5.3	59.66	0	0.00	59.60	5.3	1,134	0.46%
2022/08/25	1.1	60.22	0	0.00	60.20	1.1	1,149	0.09%
2022/08/24	0	60.00	1	60.60	59.90	-1	1,143	-0.08%
2022/08/23	0.1	59.53	2	59.30	59.70	-1.9	1,161	-0.17%
2022/08/22	0.1	59.41	0.1	59.60	59.50	0	1,169	0.00%
2022/08/19	0	59.20	0	0.00	59.30	0	1,172	0.00%
2022/08/18	0.1	59.50	0	0.00	59.30	0.1	1,192	0.01%
2022/08/17	1	59.21	0	0.00	59.20	1	1,207	0.09%
2022/08/16	5.1	59.46	0	0.00	59.40	5.1	1,210	0.42%
2022/08/15	0	59.00	3.3	59.14	59.80	-3.2	1,214	-0.26%
2022/08/12	0.1	58.10	0.7	58.10	57.70	-0.5	1,209	-0.04%
2022/08/11	0	57.10	0	0.00	57.40	0	1,248	0.00%
2022/08/10	4.5	56.62	0	0.00	56.50	4.5	1,261	0.35%
2022/08/09	0	57.20	1	57.11	57.00	-0.9	1,269	-0.07%
2022/08/08	1	56.81	0	0.00	56.90	1	1,287	0.08%
2022/08/05	0	57.20	0	0.00	57.60	0	1,315	0.00%
2022/08/04	18.7	56.21	0	0.00	56.40	18.7	1,338	1.40%
2022/08/03	7.3	57.23	1	57.20	57.10	6.3	1,330	0.47%
2022/08/02	2.2	58.46	0	0.00	58.50	2.2	1,335	0.16%
2022/08/01	0.1	59.23	0	0.00	58.90	0.1	1,367	0.00%
2022/07/29	0	59.10	0.1	59.64	59.90	-0.1	1,376	-0.01%
2022/07/28	1.1	58.39	0.1	58.50	58.20	1	1,361	0.07%
2022/07/27	1.1	57.50	2	57.85	58.40	-0.9	1,374	-0.07%
2022/07/26	1	57.79	0	0.00	58.00	1	1,398	0.07%
2022/07/25	0	57.10	0	0.00	57.40	0	1,424	0.00%
2022/07/22	1	56.60	0	0.00	56.60	1	1,450	0.07%
2022/07/21	2	55.65	0	0.00	55.90	2	1,521	0.13%
2022/07/20	2.1	56.40	3.3	56.85	55.90	-1.2	1,588	-0.07%
2022/07/19	3	55.07	0	0.00	55.90	3	1,639	0.18%
2022/07/18	1.2	54.53	1	54.20	54.60	0.2	1,697	0.01%
2022/07/15	0.2	54.84	1.8	54.78	54.50	-1.6	1,733	-0.10%
2022/07/14	2	55.01	0	0.00	54.90	2	1,776	0.11%
2022/07/13	0	55.10	0	0.00	55.50	0	1,796	0.00%
2022/07/12	2.1	54.30	0	0.00	54.10	2.1	1,811	0.11%
2022/07/11	0	54.80	0	0.00	54.90	0	1,838	0.00%
2022/07/08	7.1	54.87	0	0.00	54.60	7.1	1,841	0.39%
2022/07/07	3	55.49	0	0.00	55.40	3	1,841	0.17%
2022/07/06	1.1	55.51	0	0.00	55.40	1.1	1,861	0.06%
2022/07/05	0.1	56.15	0	0.00	56.40	0.1	1,879	0.00%
2022/07/04	0	54.70	1	55.10	55.00	-1	1,894	-0.05%
2022/07/01	0.9	55.83	0	0.00	54.70	0.9	1,942	0.05%
2022/06/30	0	56.00	0	0.00	56.10	0	1,971	0.00%
2022/06/29	0	56.80	0	0.00	57.00	0	1,977	0.00%
2022/06/28	0	56.80	0	0.00	57.00	0	1,990	0.00%
2022/06/27	0	57.45	0	0.00	57.10	0	1,998	0.00%
2022/06/24	1	56.51	1	57.20	56.90	0	1,999	0.00%
2022/06/23	0	55.80	2	56.00	56.00	-2	1,994	-0.10%
2022/06/22	0.1	55.66	1	55.10	55.30	-1	2,002	-0.05%
2022/06/21	0	55.70	4	55.70	56.10	-4	2,007	-0.20%
2022/06/20	2.1	54.01	0	0.00	54.00	2.1	2,016	0.10%
2022/06/17	1.1	54.50	2.3	54.43	54.30	-1.2	2,045	-0.06%
2022/06/16	8.3	55.34	2	55.80	55.10	6.3	2,066	0.30%
2022/06/15	0.2	55.94	1	55.60	55.80	-0.8	2,122	-0.04%
2022/06/14	2.1	55.46	0.4	55.60	55.90	1.7	2,143	0.08%
2022/06/13	0.1	56.04	0	0.00	55.90	0.1	2,177	0.00%
2022/06/10	2	57.01	0	0.00	57.30	2	2,181	0.09%
2022/06/09	3.1	57.71	0.3	57.70	57.70	2.9	2,211	0.13%
2022/06/08	4.1	58.00	5.1	58.06	58.40	-1.1	2,332	-0.05%
2022/06/07	0	57.00	3.2	56.99	57.00	-3.2	2,481	-0.13%
2022/06/06	0.1	56.04	0	0.00	56.10	0.1	2,507	0.00%
2022/06/02	1.4	56.22	1.1	55.91	55.90	0.3	2,583	0.01%
2022/06/01	2	57.35	0	0.00	57.50	2	2,618	0.08%
2022/05/31	2	57.20	0	0.00	57.70	2	2,657	0.08%
2022/05/30	2.2	57.09	0	0.00	57.30	2.2	2,717	0.08%
2022/05/27	1.4	56.03	2.2	56.01	56.00	-0.8	2,803	-0.03%
2022/05/26	1	56.60	2	56.60	56.00	-1	2,827	-0.03%
2022/05/25	0.1	54.83	0.2	54.95	55.10	-0.2	2,826	-0.01%
2022/05/24	1.6	54.03	0	0.00	53.90	1.6	2,888	0.06%
2022/05/23	1.4	54.84	0	0.00	54.60	1.4	2,899	0.05%
2022/05/20	2.1	54.56	0	0.00	54.60	2.1	2,926	0.07%
2022/05/19	1.3	53.78	4.1	55.20	55.20	-2.8	2,918	-0.10%
2022/05/18	1	54.40	1	54.30	54.50	0	2,890	0.00%
2022/05/17	0.2	53.37	0	0.00	53.50	0.2	2,896	0.01%
2022/05/16	1.2	53.53	26	53.73	53.60	-24.8	2,928	-0.85%
2022/05/13	3.3	52.17	0.3	52.50	52.70	3	2,958	0.10%
2022/05/12	3	52.40	1	52.10	52.00	2	2,961	0.07%
2022/05/11	5.9	53.31	1	54.10	53.20	4.9	2,971	0.16%
2022/05/10	5.2	53.47	1.1	53.78	53.90	4.2	3,016	0.14%
2022/05/09	7	54.09	0	0.00	53.30	7	3,041	0.23%
2022/05/06	6.1	55.27	0	0.00	55.20	6.1	3,004	0.20%
2022/05/05	8.6	56.59	1	57.10	56.60	7.6	2,998	0.25%
2022/05/04	0	56.30	0	0.00	56.10	0	2,996	0.00%
2022/05/03	11.4	55.32	3	55.33	55.80	8.4	2,992	0.28%
2022/04/29	11.7	56.40	2	56.55	56.20	9.7	2,979	0.33%
2022/04/28	14.3	55.94	9	55.98	55.90	5.3	2,950	0.18%
2022/04/27	14.8	56.18	7.9	56.31	55.80	6.9	2,934	0.24%
2022/04/26	14.5	58.32	1	58.30	58.30	13.5	2,874	0.47%
2022/04/25	26	60.02	51	60.66	59.80	-25	2,824	-0.88%
2022/04/22	20.9	62.13	21.2	62.19	62.20	-0.3	2,784	-0.01%
2022/04/21	8.5	64.15	31	64.19	63.80	-22.5	2,750	-0.82%
2022/04/20	5.2	65.57	8	65.90	65.90	-2.8	2,740	-0.10%
2022/04/19	0.4	65.91	0	0.00	65.90	0.4	2,709	0.02%
2022/04/18	61.1	67.26	4.5	67.18	65.60	56.6	2,710	2.09%
2022/04/15	1.2	67.19	4.3	66.90	67.00	-3.1	2,698	-0.11%
2022/04/14	2.3	66.21	4	65.90	66.20	-1.7	2,679	-0.06%
2022/04/13	0	65.75	0	0.00	66.10	0	2,686	0.00%
2022/04/12	1.3	65.97	2.4	65.37	65.20	-1.1	2,685	-0.04%
2022/04/11	5	66.80	4	67.05	66.70	1	2,687	0.04%
2022/04/08	3.3	66.25	4	66.35	66.50	-0.7	2,667	-0.03%
2022/04/07	16	66.33	67	66.09	66.00	-51	2,676	-1.90%
2022/04/06	1	64.60	12	64.48	65.50	-11	2,645	-0.42%
2022/04/01	2.4	63.56	2	63.80	63.60	0.4	2,641	0.02%
2022/03/31	7.1	64.33	41.2	64.35	64.20	-34.1	2,644	-1.29%
2022/03/30	4.1	64.38	2	64.55	64.40	2.1	2,649	0.08%
2022/03/29	0	64.47	2	64.60	64.10	-2	2,675	-0.07%
2022/03/28	6.2	63.71	2	64.00	64.60	4.2	2,682	0.16%
2022/03/25	4.2	64.21	0	0.00	64.20	4.2	2,674	0.16%
2022/03/24	2.1	64.46	0.2	65.10	64.80	1.9	2,658	0.07%
2022/03/23	9	64.89	2	64.80	64.90	7	2,667	0.26%
2022/03/22	2	65.05	3.1	64.93	65.00	-1	2,644	-0.04%
2022/03/21	5.1	63.81	7.1	63.72	64.00	-2	2,607	-0.08%
2022/03/18	8.8	62.67	2.4	62.77	62.10	6.4	2,579	0.25%
2022/03/17	0.3	63.96	4.5	63.78	63.40	-4.2	2,525	-0.17%
2022/03/16	5.8	63.30	40	62.33	62.80	-34.2	2,504	-1.36%
2022/03/15	0.6	63.82	1.1	63.62	63.40	-0.5	2,463	-0.02%
2022/03/14	3.1	64.04	1.1	63.82	64.20	2.1	2,444	0.09%
2022/03/11	25.5	63.38	12.4	63.66	63.60	13	2,408	0.54%
2022/03/10	30.2	64.90	10.9	65.24	65.20	19.3	2,278	0.85%
2022/03/09	13.6	66.40	8	66.53	67.00	5.6	2,103	0.26%
2022/03/08	12.3	66.92	12.3	66.66	65.80	0	2,069	0.00%
2022/03/07	12.9	69.04	9	68.96	68.90	3.9	1,993	0.20%
2022/03/04	7.5	71.04	0.7	71.59	70.90	6.8	1,942	0.35%
2022/03/03	32.6	72.66	3	72.67	72.10	29.6	1,919	1.54%
2022/03/02	10.3	71.03	3	71.87	71.80	7.3	1,842	0.40%
2022/03/01	0.1	68.51	3	68.20	68.80	-2.9	1,748	-0.17%
2022/02/25	2.1	66.92	1	67.50	67.00	1.1	1,721	0.07%
2022/02/24	11.2	68.17	5.3	68.17	66.90	6	1,710	0.35%
2022/02/23	0	67.65	3	67.70	68.20	-3	1,644	-0.18%
2022/02/22	0.1	67.70	1.1	66.93	67.20	-1	1,643	-0.06%
2022/02/21	1.1	67.14	4	67.55	67.60	-2.9	1,614	-0.18%
2022/02/18	12	67.55	1	67.60	67.60	11	1,607	0.69%
2022/02/17	0	67.60	7	67.66	67.80	-7	1,605	-0.43%
2022/02/16	6.1	67.12	16	67.32	67.50	-9.9	1,618	-0.61%
2022/02/15	9.2	67.81	2	67.10	67.20	7.2	1,601	0.45%
2022/02/14	1	65.92	3	66.17	66.90	-2	1,560	-0.13%
2022/02/11	5.2	66.35	2	66.50	66.30	3.2	1,560	0.20%
2022/02/10	11.1	65.78	4.6	66.30	66.30	6.5	1,527	0.43%
2022/02/09	2	63.40	4	63.35	64.40	-2	1,484	-0.13%
2022/02/08	3.1	62.00	1	61.80	62.20	2.1	1,440	0.14%
2022/02/07	2.1	60.82	1	61.00	61.30	1.1	1,441	0.08%
2022/01/26	3.2	61.26	4	61.10	61.10	-0.8	1,477	-0.05%
2022/01/25	9.3	60.72	3.1	61.20	61.20	6.2	1,560	0.40%
2022/01/24	5.1	60.72	1	61.00	61.20	4.1	1,545	0.26%
2022/01/21	2.1	61.60	0	0.00	61.30	2.1	1,525	0.13%
2022/01/20	0	61.87	5	61.90	61.50	-5	1,513	-0.33%
2022/01/19	1	61.51	6	61.88	61.50	-5	1,501	-0.33%
2022/01/18	0.6	62.19	1	62.10	61.80	-0.4	1,492	-0.03%
2022/01/17	2	62.05	1	62.20	62.20	1	1,479	0.07%
2022/01/14	9.2	61.61	9	61.59	61.60	0.2	1,469	0.01%
2022/01/13	10.4	62.22	1	62.50	62.30	9.4	1,475	0.64%
2022/01/12	0.1	60.86	2	60.95	61.50	-1.9	1,476	-0.13%
2022/01/11	2.8	60.60	0	0.00	60.50	2.8	1,473	0.19%
2022/01/10	2.2	60.25	1	60.50	60.80	1.2	1,458	0.09%
2022/01/07	4	60.93	1	60.60	60.90	3	1,445	0.21%
2022/01/06	1	61.00	0	0.00	60.90	1	1,442	0.07%
2022/01/05	2.1	60.26	1.5	60.67	60.50	0.6	1,439	0.04%
2022/01/04	8.2	60.73	0.1	61.10	60.40	8.1	1,466	0.55%
2022/01/03	0.1	61.80	0	0.00	61.60	0.1	1,452	0.00%
2021/12/30	1.1	61.63	13.3	61.54	61.90	-12.2	1,464	-0.83%
2021/12/29	6.1	62.08	8.5	61.79	62.00	-2.4	1,447	-0.17%
2021/12/28	4.5	61.80	14.5	61.75	62.20	-10	1,438	-0.70%
2021/12/27	2	60.84	0	0.00	61.00	2	1,423	0.14%
2021/12/24	1	60.00	6	60.18	59.80	-5	1,438	-0.34%
2021/12/23	4.1	59.72	1.1	59.51	59.80	3	1,446	0.20%
2021/12/22	0	58.60	3.3	58.45	58.70	-3.3	1,441	-0.23%
2021/12/21	1.1	58.00	0.3	57.92	58.00	0.8	1,450	0.06%
2021/12/20	0.1	57.78	1	57.60	57.80	-0.9	1,518	-0.06%
2021/12/17	1.2	57.98	0	0.00	57.40	1.2	1,629	0.08%
2021/12/16	0	57.80	1.8	57.97	58.00	-1.7	1,693	-0.10%
2021/12/15	0	57.65	0	0.00	57.70	0	1,815	0.00%
2021/12/14	0.6	57.50	0.2	57.60	57.40	0.4	2,053	0.02%
2021/12/13	3.1	57.84	3	57.90	57.70	0.1	2,140	0.00%
2021/12/10	0.1	57.48	2	57.60	57.50	-1.9	2,196	-0.09%
2021/12/09	0	57.57	1.1	57.60	57.40	-1.1	2,242	-0.05%
2021/12/08	10	57.20	0	0.00	57.40	10	2,292	0.44%
2021/12/07	3.1	56.93	1.1	57.05	57.30	2	2,338	0.08%
2021/12/06	0	57.20	2	56.90	56.90	-2	2,386	-0.08%
2021/12/03	1.3	57.05	0	0.00	57.00	1.3	2,487	0.05%
2021/12/02	0.1	57.25	1	57.00	57.20	-0.9	2,522	-0.04%
2021/12/01	1	57.50	4	57.23	57.50	-3	2,532	-0.12%
2021/11/30	1	56.51	0.3	57.50	57.50	0.7	2,526	0.03%
2021/11/29	3.1	56.14	0	0.00	56.10	3.1	2,516	0.12%
2021/11/26	3.3	56.51	3	56.72	56.50	0.3	2,513	0.01%
2021/11/25	0.1	57.02	10	57.00	57.00	-9.9	2,504	-0.40%
2021/11/24	0.2	56.91	1	56.70	56.80	-0.9	2,511	-0.03%
2021/11/23	2.8	56.75	2	56.70	56.70	0.8	2,539	0.03%
2021/11/22	5.5	56.88	0	0.00	57.00	5.5	2,537	0.22%
2021/11/19	5.2	57.46	0.2	57.60	57.30	5	2,534	0.20%
2021/11/18	6.2	57.77	2.5	57.84	57.90	3.7	2,522	0.14%
2021/11/17	2.2	57.67	7	57.70	57.80	-4.8	2,521	-0.19%
2021/11/16	2.2	57.72	1	57.80	58.00	1.2	2,523	0.05%
2021/11/15	49.1	58.36	0	0.00	57.80	49.1	2,529	1.94%
2021/11/12	2	57.80	2.3	58.17	58.80	-0.3	2,515	-0.01%
2021/11/11	1.1	57.36	4	57.09	57.40	-2.9	2,499	-0.12%
2021/11/10	5.7	56.98	0	57.10	56.80	5.7	2,512	0.23%
2021/11/09	1.3	57.10	6	57.13	57.70	-4.7	2,482	-0.19%
2021/11/08	2	57.20	0.3	57.40	57.20	1.7	2,473	0.07%
2021/11/05	2.3	57.30	3	57.40	57.30	-0.7	2,464	-0.03%
2021/11/04	2.1	58.00	1	57.90	57.80	1.1	2,457	0.04%
2021/11/03	7.4	57.97	6.4	57.91	58.20	1	2,449	0.04%
2021/11/02	5.6	57.74	20.2	58.14	59.10	-14.6	2,401	-0.61%
2021/11/01	3.1	55.84	3	55.77	55.80	0.1	2,307	0.00%
2021/10/29	5.9	55.60	0	0.00	55.80	5.9	2,304	0.26%
2021/10/28	3.3	55.37	4	55.62	55.90	-0.7	2,305	-0.03%
2021/10/27	4	55.60	1	55.70	55.50	3	2,314	0.13%
2021/10/26	0	55.70	1.6	55.68	55.70	-1.6	2,322	-0.07%
2021/10/25	2	55.00	5	54.92	55.20	-3	2,318	-0.13%
2021/10/22	2.3	55.56	0.2	55.50	55.20	2.1	2,337	0.09%
2021/10/21	0	56.30	2	55.50	55.50	-2	2,359	-0.08%
2021/10/20	1	55.40	0	0.00	56.30	1	2,334	0.04%
2021/10/19	0	55.30	1.2	55.08	56.00	-1.2	2,310	-0.05%
2021/10/18	2	54.60	3.5	54.89	54.90	-1.5	2,330	-0.06%
2021/10/15	0.2	54.45	0	0.00	54.50	0.2	2,363	0.01%
2021/10/14	3.2	54.28	1	54.60	54.20	2.2	2,374	0.09%
2021/10/13	0.2	54.86	1.2	54.83	54.60	-1	2,374	-0.04%
2021/10/12	5.4	54.83	3.2	55.44	54.60	2.2	2,399	0.09%
2021/10/08	2.2	56.11	0	0.00	56.10	2.2	2,386	0.09%
2021/10/07	6.2	55.58	3	55.77	55.90	3.2	2,375	0.13%
2021/10/06	19.6	55.15	1	54.80	54.80	18.6	2,372	0.78%
2021/10/05	0.6	54.55	7	54.07	54.60	-6.4	2,378	-0.27%
2021/10/04	3.3	54.41	7.3	54.35	54.20	-4	2,372	-0.17%
2021/10/01	9.3	54.84	0	0.00	54.90	9.3	2,358	0.39%
2021/09/30	0.1	54.87	0	0.00	56.00	0.1	2,325	0.00%
2021/09/29	3.1	54.34	0	0.00	54.50	3.1	2,305	0.13%
2021/09/28	1.4	54.75	1	54.40	54.70	0.4	2,285	0.02%
2021/09/27	14.9	55.10	7	55.07	54.60	7.9	2,265	0.35%
2021/09/24	25.2	56.23	12	56.71	56.00	13.2	2,215	0.59%
2021/09/23	5.1	59.64	23.5	59.46	60.00	-18.5	2,148	-0.86%
2021/09/22	4.1	58.33	13	57.58	59.00	-9	2,087	-0.43%
2021/09/17	59.2	58.76	14.6	58.81	57.40	44.6	1,997	2.23%
2021/09/16	18.4	62.36	36.6	62.30	62.50	-18.2	1,799	-1.01%
2021/09/15	7	60.59	15.8	60.56	61.20	-8.8	1,721	-0.51%
2021/09/14	3.2	59.74	9.2	59.74	60.00	-6	1,666	-0.36%
2021/09/13	3.4	58.51	11	58.53	59.00	-7.6	1,618	-0.47%
2021/09/10	0.5	56.92	6.2	56.96	57.70	-5.8	1,587	-0.36%
2021/09/09	10.3	55.81	9	55.97	56.50	1.3	1,562	0.08%
2021/09/08	4.4	56.27	34.6	56.00	55.60	-30.2	1,527	-1.98%
2021/09/07	2.2	53.45	2.5	54.00	54.30	-0.3	1,440	-0.02%
2021/09/06	7	52.99	4	52.93	53.00	3	1,440	0.21%
2021/09/03	0.1	52.80	0.2	52.90	52.90	-0.1	1,434	0.00%
2021/09/02	0	0.00	1.1	52.53	52.40	-1.1	1,436	-0.08%
2021/09/01	0	0.00	0.1	53.20	52.60	-0.1	1,434	-0.01%
2021/08/31	5.3	52.41	1	52.50	52.60	4.3	1,425	0.30%
2021/08/30	10	52.60	1	52.50	52.70	9	1,428	0.63%
2021/08/27	1	52.49	7.1	52.25	52.80	-6.1	1,438	-0.42%
2021/08/26	1	51.40	0	0.00	51.40	1	1,413	0.07%
2021/08/25	6	51.13	0.1	51.60	51.60	5.9	1,434	0.41%
2021/08/24	3.2	50.81	0	0.00	50.80	3.2	1,442	0.22%
2021/08/23	0.3	50.60	2	50.55	50.60	-1.8	1,475	-0.12%
2021/08/20	2	49.80	1	49.80	49.80	1	1,500	0.07%
2021/08/19	1	49.95	1	50.20	49.90	0	1,503	0.00%
2021/08/18	9.2	50.09	1.2	50.10	50.80	8	1,492	0.53%
2021/08/17	2	50.90	2	50.70	50.70	0	1,484	0.00%
2021/08/16	10	50.89	6	51.20	50.90	4	1,490	0.27%
2021/08/13	1.2	51.20	0	0.00	51.20	1.2	1,483	0.08%
2021/08/12	1.6	51.09	0	0.00	51.20	1.6	1,503	0.11%
2021/08/11	3	51.30	0	51.60	50.90	3	1,515	0.20%
2021/08/10	0.2	51.40	1	51.00	51.00	-0.8	1,544	-0.05%
2021/08/09	0.9	51.50	10	51.09	51.20	-9.1	1,621	-0.56%
2021/08/06	0	52.20	10	51.90	51.90	-10	1,643	-0.61%
2021/08/05	1	52.30	0	0.00	52.40	1	1,728	0.06%
2021/08/04	8	52.78	0	0.00	52.40	8	1,861	0.43%
2021/08/03	3.2	52.51	1.5	52.40	52.80	1.7	1,922	0.09%
2021/08/02	2.1	52.16	0	0.00	52.30	2.1	1,932	0.11%
2021/07/30	5	52.68	0	0.00	52.50	5	1,935	0.26%
2021/07/29	0	0.00	0.1	53.10	53.20	-0.1	1,945	-0.01%
2021/07/28	6.1	52.98	1.6	53.13	52.70	4.5	1,954	0.23%
2021/07/27	1	53.30	6	53.25	53.40	-5	2,007	-0.25%
2021/07/26	12.1	52.59	0.3	52.70	52.60	11.8	2,005	0.59%
2021/07/23	5.1	52.48	0.5	52.80	52.60	4.6	2,043	0.23%
2021/07/22	21	52.47	6.3	52.33	52.70	14.7	2,107	0.70%
2021/07/21	2.1	52.39	6.1	52.61	52.70	-4	2,111	-0.19%
2021/07/20	26	51.72	4	52.08	52.10	22	2,135	1.03%
2021/07/19	18	51.46	3	51.87	52.00	15	2,233	0.67%
2021/07/16	15.2	52.22	2.3	52.37	51.40	12.9	2,391	0.54%
2021/07/15	2	51.50	2.3	51.24	51.70	-0.3	2,464	-0.01%
2021/07/14	4.6	50.86	0	0.00	50.90	4.6	2,504	0.18%
2021/07/13	1.9	50.83	0	0.00	50.90	1.9	2,572	0.08%
2021/07/12	9.6	50.91	0	0.00	50.80	9.6	2,628	0.37%
2021/07/09	0	0.00	2.1	50.50	50.60	-2.1	2,650	-0.08%
2021/07/08	0	0.00	0	50.40	50.60	0	2,770	0.00%
2021/07/07	3	50.30	0	0.00	50.50	3	2,804	0.11%
2021/07/06	8.1	50.30	0	0.00	50.60	8.1	2,848	0.28%
2021/07/05	15.1	50.30	6.6	50.50	50.50	8.5	2,888	0.29%
2021/07/02	2	50.55	1	50.70	50.50	1	2,927	0.03%
2021/07/01	1.1	50.22	3	50.63	50.70	-2	3,009	-0.06%
2021/06/30	1.2	50.41	13	50.54	50.00	-11.9	3,082	-0.38%
2021/06/29	26	50.62	7.3	50.90	50.80	18.7	3,095	0.60%
2021/06/28	16.1	50.89	2.5	50.70	51.10	13.7	3,240	0.42%
2021/06/25	1.3	50.20	0.2	50.00	50.20	1.1	3,240	0.03%
2021/06/24	0.1	49.50	1	49.45	49.60	-0.9	3,251	-0.03%
2021/06/23	13	48.96	3	49.20	49.45	10	3,261	0.31%
2021/06/22	0.2	49.10	1.9	49.11	49.00	-1.7	3,259	-0.05%
2021/06/21	15	48.88	7	49.01	48.95	8	3,281	0.24%
2021/06/18	2.2	49.20	3	49.22	49.45	-0.8	3,329	-0.02%
2021/06/17	3	49.05	6	48.85	49.10	-3	3,367	-0.09%
2021/06/16	15	48.67	1	48.75	49.00	14	3,404	0.41%
2021/06/15	2	48.80	7	48.49	49.00	-5	3,406	-0.15%
2021/06/11	1.3	48.00	2	48.05	48.10	-0.7	3,383	-0.02%
2021/06/10	22	47.88	0.1	48.05	48.00	21.9	3,400	0.64%
2021/06/09	5.1	47.85	7	47.83	47.90	-1.9	3,418	-0.06%
2021/06/08	20	47.85	0	0.00	47.95	20	3,440	0.58%
2021/06/07	3	47.83	2	48.05	48.05	1	3,504	0.03%
2021/06/04	10.4	47.95	0	0.00	47.90	10.4	3,529	0.29%
2021/06/03	6	48.58	3	48.45	48.50	3	3,557	0.08%
2021/06/02	44.3	48.19	0	0.00	48.60	44.3	3,595	1.23%
2021/06/01	32	48.10	2	48.15	48.20	30	3,607	0.83%
2021/05/31	5	48.31	4	48.89	48.30	1	3,617	0.03%
2021/05/28	6.2	48.66	2	48.33	49.00	4.2	3,612	0.12%
2021/05/27	6	47.68	6.6	47.63	48.00	-0.6	3,607	-0.02%
2021/05/26	0	0.00	0.2	47.75	47.85	-0.2	3,624	0.00%
2021/05/25	2	47.68	1	47.75	47.70	1	3,633	0.03%
2021/05/24	6.2	47.70	10.8	47.48	47.55	-4.6	3,666	-0.12%
2021/05/21	1	47.40	3	47.70	47.65	-2	3,673	-0.05%
2021/05/20	5.2	46.92	4.1	47.16	47.00	1.1	3,681	0.03%
2021/05/19	6.1	46.67	3	46.80	46.90	3.1	3,677	0.08%
2021/05/18	4.1	45.66	3.2	46.25	46.75	0.9	3,697	0.02%
2021/05/17	6.7	45.33	10.1	45.32	45.50	-3.4	3,698	-0.09%
2021/05/14	5.2	46.88	15	46.67	46.75	-9.8	3,624	-0.27%
2021/05/13	4.7	45.86	30.1	44.98	46.05	-25.5	3,597	-0.71%
2021/05/12	22	45.97	16	46.10	45.60	6	3,500	0.17%
2021/05/11	7.3	48.85	17	48.82	48.95	-9.8	3,380	-0.29%
2021/05/10	8.4	48.47	6.3	48.57	48.70	2.1	3,332	0.06%
2021/05/07	3.3	48.35	6	48.28	48.35	-2.8	3,371	-0.08%
2021/05/06	7	47.85	3	47.60	48.00	4	3,376	0.12%
2021/05/05	0.2	47.79	3	47.70	47.60	-2.8	3,361	-0.08%
2021/05/04	38.1	47.53	4.5	47.02	47.40	33.6	3,359	1.00%
2021/05/03	9.4	48.55	1	48.45	48.40	8.4	3,306	0.25%
2021/04/29	20.1	48.93	6	48.92	49.25	14.1	3,293	0.43%
2021/04/28	19	49.15	10	49.11	49.45	9	3,284	0.27%
2021/04/27	26.1	47.95	10.1	47.99	48.00	16	3,277	0.49%
2021/04/26	9.4	48.11	24	48.00	48.35	-14.6	3,263	-0.45%
2021/04/23	58.4	48.51	48	48.80	48.50	10.4	3,221	0.32%
2021/04/22	16.1	50.58	3	51.00	50.00	13.1	3,147	0.42%
2021/04/21	1	52.30	10.4	52.52	53.00	-9.4	3,007	-0.31%
2021/04/20	17.1	51.88	19.1	52.02	52.00	-1.9	2,918	-0.07%
2021/04/19	2	52.10	8.2	52.12	52.10	-6.2	2,875	-0.22%
2021/04/16	3	50.97	37	51.08	51.90	-34	2,820	-1.21%
2021/04/15	0	0.00	4	50.30	50.40	-4	2,779	-0.14%
2021/04/14	50	50.37	15.5	50.21	50.00	34.5	2,764	1.25%
2021/04/13	11.1	51.50	14	51.51	51.40	-3	2,682	-0.11%
2021/04/12	4.1	50.92	7	51.03	51.30	-2.9	2,672	-0.11%
2021/04/09	3	50.02	15	50.16	50.30	-12	2,658	-0.45%
2021/04/08	13	49.73	2	49.93	50.00	11	2,627	0.42%
2021/04/07	2.2	50.04	6.4	49.86	50.10	-4.2	2,613	-0.16%
2021/04/06	9.1	48.53	10.4	48.72	49.20	-1.3	2,600	-0.05%
2021/04/01	14.3	47.42	8	47.48	47.65	6.3	2,541	0.25%
2021/03/31	62.9	47.62	15	47.47	47.35	47.9	2,491	1.92%
2021/03/30	1.1	46.35	0	0.00	46.50	1.1	2,334	0.05%
2021/03/29	8.1	46.21	5	46.14	46.30	3.1	2,304	0.13%
2021/03/26	1.1	45.59	3	45.55	45.70	-1.9	2,288	-0.08%
2021/03/25	3	45.35	25	45.34	45.45	-22	2,270	-0.97%
2021/03/24	3	45.40	8.2	45.50	45.45	-5.2	2,261	-0.23%
2021/03/23	11.4	45.37	1	45.45	45.50	10.4	2,238	0.47%
2021/03/22	2	44.30	7	44.59	45.00	-5	2,187	-0.23%
2021/03/19	30.1	43.75	0	0.00	43.65	30.1	2,141	1.41%
2021/03/18	0	0.00	3	43.92	43.70	-3	2,095	-0.14%
2021/03/17	4	43.70	0	0.00	43.80	4	2,101	0.19%
2021/03/16	6.1	43.83	10	43.56	43.90	-3.9	2,148	-0.18%
2021/03/15	6.4	43.29	3	43.10	43.40	3.4	2,146	0.16%
2021/03/12	1.1	43.26	2	43.35	43.35	-0.9	2,152	-0.04%
2021/03/11	7.2	43.82	11	43.90	43.70	-3.8	2,155	-0.17%
2021/03/10	1.9	44.25	3.2	44.23	44.25	-1.3	2,110	-0.06%
2021/03/09	10.1	43.88	18.8	43.89	44.00	-8.6	2,096	-0.41%
2021/03/08	0	0.00	12	43.41	43.60	-12	2,066	-0.58%
2021/03/05	0	0.00	16	42.75	43.10	-16	2,033	-0.79%
2021/03/04	0.1	42.60	1	42.50	42.70	-0.9	2,035	-0.04%
2021/03/03	1	42.55	1.1	42.61	42.65	-0.1	2,017	0.00%
2021/03/02	4	42.25	0	0.00	42.30	4	1,993	0.20%
2021/02/26	13.5	42.17	8	42.17	42.20	5.5	1,980	0.28%
2021/02/25	0	42.30	0	0.00	42.20	0	1,964	0.00%
2021/02/24	2.1	42.47	12.2	42.31	42.05	-10.1	1,969	-0.51%
2021/02/23	2.3	42.10	10.2	42.14	42.15	-7.9	1,947	-0.41%
2021/02/22	16	41.95	0	0.00	41.90	16	1,944	0.82%
2021/02/19	1	41.90	2	41.75	42.05	-1	1,953	-0.05%
2021/02/18	3.2	42.08	2.2	42.00	42.05	1	1,962	0.05%
2021/02/17	4	41.56	1	41.35	41.55	3	1,969	0.15%
2021/02/05	4.4	40.85	3	40.82	40.90	1.4	1,955	0.07%
2021/02/04	4	40.50	3	40.50	40.60	1	1,967	0.05%
2021/02/03	3	40.59	0	0.00	40.65	3	2,022	0.15%
2021/02/02	8.2	40.67	1	40.75	40.65	7.2	2,059	0.35%
2021/02/01	0.1	40.39	0	0.00	40.45	0.1	2,062	0.00%
2021/01/29	18.2	40.20	0	0.00	40.45	18.2	2,049	0.89%
2021/01/28	2.1	40.26	0	0.00	40.30	2.1	1,999	0.10%
2021/01/27	3.1	40.68	2.3	40.72	40.65	0.9	1,987	0.04%
2021/01/26	0	40.85	0	0.00	40.65	0	1,989	0.00%
2021/01/25	6.3	40.32	2	40.10	40.85	4.3	1,987	0.21%
2021/01/22	2	40.30	4	40.30	40.40	-2	1,986	-0.10%
2021/01/21	9.2	40.45	1	40.65	40.45	8.2	1,986	0.41%
2021/01/20	18.5	40.51	2	40.45	40.40	16.5	1,974	0.84%
2021/01/19	10	41.01	1.1	41.24	41.10	8.9	1,917	0.47%
2021/01/18	5	40.98	0.9	41.26	41.10	4.1	1,920	0.21%
2021/01/15	9.1	41.34	1	41.10	41.20	8.1	1,908	0.42%
2021/01/14	2.1	41.58	0	0.00	41.65	2.1	1,947	0.11%
2021/01/13	0	41.90	7	41.82	41.85	-7	1,936	-0.36%
2021/01/12	4.4	41.80	0	0.00	41.80	4.4	1,931	0.23%
2021/01/11	2	41.75	0.3	41.95	42.10	1.7	1,924	0.09%
2021/01/08	6	41.90	0.2	42.05	41.85	5.8	1,914	0.30%
2021/01/07	12	42.13	1.3	42.16	42.15	10.7	1,888	0.57%
2021/01/06	32	42.39	0.1	42.40	42.15	31.9	1,869	1.71%
2021/01/05	3.1	42.28	3.2	42.56	42.65	0	1,825	0.00%
2021/01/04	11	42.45	17	42.45	42.50	-6	1,823	-0.33%
2020/12/31	4.1	42.64	3	42.70	42.60	1.1	1,792	0.06%
2020/12/30	6	42.80	10	42.66	42.80	-4	1,783	-0.22%
2020/12/29	22	42.49	12	42.59	42.85	10	1,766	0.57%
2020/12/28	6.5	41.63	2	41.78	41.90	4.5	1,696	0.27%
2020/12/25	3	41.35	0	0.00	41.45	3	1,668	0.18%
2020/12/24	2	41.35	0	0.00	41.25	2	1,662	0.12%
2020/12/23	0	0.00	0.3	41.40	41.25	-0.3	1,667	-0.02%
2020/12/22	4.2	41.67	2	41.60	41.35	2.2	1,687	0.13%
2020/12/21	2	41.20	0	0.00	41.60	2	1,702	0.12%
2020/12/16	1.7	41.27	0	0.00	41.55	1.7	1,733	0.10%
2020/12/15	2	41.20	0	0.00	41.10	2	1,744	0.11%
2020/12/14	1	41.25	1	41.30	41.45	0	1,752	0.00%
2020/12/11	2.7	41.24	2	41.30	41.25	0.7	1,767	0.04%
2020/12/10	8	41.76	3.2	41.71	41.50	4.8	1,771	0.27%
2020/12/09	2	41.05	0	0.00	41.15	2	1,749	0.11%
2020/12/08	4.4	41.08	2	41.10	41.05	2.4	1,783	0.13%
2020/12/07	1.3	41.25	5	41.20	41.25	-3.7	1,768	-0.21%
2020/12/04	1	41.30	0	0.00	41.55	1	1,766	0.06%
2020/12/03	1	41.15	2.1	41.11	41.25	-1.1	1,753	-0.06%
2020/12/02	24	41.39	5	41.35	41.30	19	1,751	1.08%
2020/12/01	2	41.53	0	0.00	41.55	2	1,759	0.11%
2020/11/30	2.2	41.57	1	42.05	41.20	1.2	1,765	0.07%
2020/11/27	12	41.65	0	0.00	41.70	12	1,737	0.69%
2020/11/26	5.1	41.30	1	41.45	41.60	4.1	1,745	0.23%
2020/11/25	1	41.40	3	41.45	41.40	-2	1,790	-0.11%
2020/11/24	0	0.00	0	41.50	41.40	0	1,790	0.00%
2020/11/23	17	41.40	1	41.40	41.40	16	1,793	0.89%
2020/11/20	3	40.90	0	0.00	41.00	3	1,786	0.17%
2020/11/19	0	0.00	2	41.00	41.05	-2	1,784	-0.11%
2020/11/18	4.6	41.25	13.2	41.25	41.20	-8.5	1,803	-0.47%
2020/11/17	1.1	41.32	5	41.35	41.35	-3.9	1,818	-0.21%
2020/11/16	3.6	41.85	2	42.00	41.85	1.6	1,879	0.09%
2020/11/13	5.1	42.18	0	0.00	42.10	5.1	1,873	0.27%
2020/11/12	1	42.05	0	0.00	41.70	1	1,882	0.05%
2020/11/11	4	42.25	7	42.06	42.25	-3	1,917	-0.16%
2020/11/10	13	40.88	13.1	41.03	41.10	-0.1	1,882	-0.01%
2020/11/09	1	40.60	0.4	40.65	40.60	0.6	1,900	0.03%
2020/11/06	0.9	40.25	0	0.00	40.10	0.9	2,070	0.04%
2020/11/05	3	40.10	0	0.00	40.00	3	2,172	0.14%
2020/11/04	10.2	40.00	1	40.05	40.15	9.2	2,249	0.41%
2020/11/03	6	39.92	0	0.00	39.90	6	2,279	0.26%
2020/10/30	1	40.05	4	39.99	39.95	-3	2,326	-0.13%
2020/10/29	1.4	40.39	2	40.23	40.35	-0.6	2,345	-0.03%
2020/10/28	14.5	40.70	14.8	40.57	40.70	-0.2	2,372	-0.01%
2020/10/27	0.6	40.37	0	0.00	40.30	0.6	2,439	0.02%
2020/10/26	6.7	40.38	38	40.45	40.35	-31.3	2,482	-1.26%
2020/10/23	40	39.64	1	39.55	39.75	39	2,504	1.56%
2020/10/22	3	39.13	0	0.00	39.90	3	2,525	0.12%
2020/10/21	11	39.65	0	0.00	39.60	11	2,482	0.44%
2020/10/20	6	39.51	0	0.00	39.50	6	2,507	0.24%
2020/10/19	5	39.75	0	0.00	39.85	5	2,517	0.20%
2020/10/16	2.2	39.95	1	39.85	39.80	1.2	2,539	0.05%
2020/10/15	4	39.88	4.5	39.93	39.85	-0.5	2,606	-0.02%
2020/10/14	2	39.93	0	0.00	39.95	2	2,627	0.08%
2020/10/13	1	39.95	10	39.95	40.10	-9	2,660	-0.34%
2020/10/12	0.9	40.30	0.8	40.30	40.30	0.1	2,714	0.00%
2020/10/08	5	40.09	0	0.00	40.20	5	2,726	0.18%
2020/10/07	15	40.10	1	40.10	40.20	14	2,742	0.51%
2020/10/06	2.3	40.23	1	40.30	40.45	1.3	2,778	0.05%
2020/10/05	1	39.65	0.2	39.90	39.65	0.8	2,795	0.03%
2020/09/30	5	39.83	0.3	40.00	39.80	4.7	2,814	0.17%
2020/09/29	0.1	40.00	4	40.10	39.90	-3.9	2,824	-0.14%
2020/09/28	1	39.75	3	39.97	39.95	-2	2,855	-0.07%
2020/09/25	7.2	39.28	0	0.00	39.40	7.2	2,899	0.25%
2020/09/24	25	39.55	0	0.00	39.25	25	2,910	0.86%
2020/09/22	3	40.08	12	40.06	40.20	-9	2,892	-0.31%
2020/09/21	4	40.70	5	40.70	40.60	-1	2,885	-0.03%
2020/09/18	7	40.89	0	0.00	40.80	7	2,894	0.24%
2020/09/17	9	41.24	0	0.00	40.95	9	2,875	0.31%
2020/09/16	1	41.05	6	41.28	41.55	-5	2,867	-0.18%
2020/09/15	6	40.79	0.2	40.90	40.80	5.9	2,865	0.21%
2020/09/14	2	40.30	17.6	40.36	40.45	-15.6	2,879	-0.54%
2020/09/11	16	40.74	0	0.00	40.65	16	2,852	0.56%
2020/09/10	0.8	41.40	3	41.20	41.30	-2.2	2,815	-0.08%
2020/09/09	4.4	41.24	1	41.15	41.35	3.4	2,815	0.12%
2020/09/08	1.4	41.74	0	0.00	41.70	1.4	2,817	0.05%
2020/09/07	5.1	41.74	0	0.00	41.65	5.1	2,846	0.18%
2020/09/04	1	41.80	12	42.10	42.00	-11	2,888	-0.38%
2020/09/03	7	42.26	11	42.20	42.15	-4	2,887	-0.14%
2020/09/02	3	42.23	0	0.00	42.45	3	2,894	0.10%
2020/09/01	0	0.00	4	42.40	42.30	-4	2,928	-0.14%
2020/08/31	7	42.39	0	0.00	42.05	7	2,923	0.24%
2020/08/28	2	42.95	0	0.00	42.80	2	2,881	0.07%
2020/08/27	2	43.00	5	42.95	43.00	-3	2,906	-0.10%
2020/08/26	0	0.00	15	43.10	43.30	-15	2,918	-0.51%
2020/08/25	1	43.20	8	43.33	43.40	-7	2,938	-0.24%
2020/08/24	2	43.50	2	43.48	43.50	0	2,971	0.00%
2020/08/21	14	42.46	0	0.00	43.15	14	2,962	0.47%
2020/08/20	3	42.08	8	42.04	42.10	-5	2,941	-0.17%
2020/08/19	4.2	43.21	1	43.30	43.00	3.2	2,878	0.11%
2020/08/18	5	43.16	6	43.00	43.40	-1	2,857	-0.03%
2020/08/17	17	42.95	2	42.40	43.40	15	2,862	0.52%
2020/08/14	2	41.80	1	41.90	41.85	1	2,830	0.04%
2020/08/13	15	41.52	2	41.48	41.80	13	2,854	0.46%
2020/08/12	37	41.33	4	41.15	41.15	33	2,874	1.15%
2020/08/11	7.1	47.16	13.7	47.18	47.15	-6.6	2,722	-0.24%
2020/08/10	10	47.15	2.2	47.16	47.20	7.8	2,701	0.29%
2020/08/07	1	47.15	0	0.00	47.10	1	2,703	0.04%
2020/08/06	3	47.28	2.3	47.21	47.20	0.7	2,772	0.03%
2020/08/05	3	47.15	4	47.20	47.15	-1	3,082	-0.03%
2020/08/04	5.2	47.18	5	47.22	47.20	0.2	3,126	0.01%
2020/08/03	3	47.03	22	47.07	47.25	-19	3,156	-0.60%
2020/07/31	8.3	46.77	1.3	47.06	46.90	7.1	3,172	0.22%
2020/07/30	1.3	46.05	13.2	45.76	46.05	-11.9	3,245	-0.37%
2020/07/29	1	45.45	0	0.00	45.25	1	3,268	0.03%
2020/07/28	8	44.65	2	44.63	44.70	6	3,286	0.18%
2020/07/27	4.2	44.79	13.4	45.25	44.70	-9.2	3,333	-0.28%
2020/07/24	6	45.35	1	45.70	45.30	5	3,392	0.15%
2020/07/23	3.2	45.81	1	45.80	45.80	2.2	3,421	0.06%
2020/07/22	1	45.70	0	0.00	45.80	1	3,450	0.03%
2020/07/21	10	45.75	11.2	45.54	45.65	-1.2	3,445	-0.03%
2020/07/20	1	44.80	2	44.75	44.95	-1	3,405	-0.03%
2020/07/17	7.3	45.06	6	45.07	45.00	1.3	3,451	0.04%
2020/07/16	0.3	45.00	1.4	45.00	45.00	-1	3,504	-0.03%
2020/07/15	14.3	44.13	1.2	44.06	44.15	13.2	3,518	0.37%
2020/07/14	2.2	43.90	0	0.00	43.95	2.2	3,599	0.06%
2020/07/13	2.9	43.76	0	0.00	43.95	2.9	3,678	0.08%
2020/07/10	6	43.03	3	43.10	43.05	3	3,763	0.08%
2020/07/09	1	43.70	6	43.69	43.60	-5	3,827	-0.13%
2020/07/08	2.2	43.75	0.2	43.80	43.80	2	3,910	0.05%
2020/07/07	17	43.83	0	0.00	43.75	17	3,938	0.43%
2020/07/06	13	43.87	2	43.95	43.95	11	3,971	0.28%
2020/07/03	3.2	43.08	0	43.50	43.45	3.2	3,973	0.08%
2020/07/02	1	42.85	0	0.00	42.90	1	4,019	0.02%
2020/07/01	0	0.00	0.8	42.85	42.75	-0.8	4,068	-0.02%
2020/06/30	5	42.80	1	42.80	42.50	4	4,260	0.09%
2020/06/29	10	42.60	0	0.00	42.50	10	4,304	0.23%
2020/06/24	4	42.65	0	0.00	42.65	4	4,326	0.09%
2020/06/23	7	42.60	0	0.00	42.55	7	4,359	0.16%
2020/06/22	0	0.00	1	43.00	42.80	-1	4,373	-0.02%
2020/06/19	7	42.46	0	0.00	42.85	7	4,402	0.16%
2020/06/18	2	42.25	0	0.00	42.30	2	4,417	0.05%
2020/06/17	4	42.30	3	42.27	42.30	1	4,433	0.02%
2020/06/16	4	42.04	10.1	42.05	42.10	-6.1	4,485	-0.14%
2020/06/15	2	41.88	6	41.88	41.85	-4	4,583	-0.09%
2020/06/12	5	41.47	5	41.96	42.00	0	4,612	0.00%
2020/06/11	7.1	42.46	5	42.24	42.35	2.1	4,636	0.04%
2020/06/10	2	43.15	0	0.00	43.20	2	4,617	0.04%
2020/06/09	1	43.10	2	43.13	43.15	-1	4,700	-0.02%
2020/06/08	0	0.00	2	43.00	43.10	-2	4,741	-0.04%
2020/06/05	0	0.00	1	42.35	42.45	-1	4,725	-0.02%
2020/06/04	3	42.35	0	0.00	42.40	3	4,786	0.06%
2020/06/03	2	42.25	11	42.25	42.40	-9	4,817	-0.19%
2020/06/02	4	42.24	1.1	42.25	42.20	2.9	4,796	0.06%
2020/06/01	1	42.05	0	0.00	42.00	1	4,780	0.02%
2020/05/29	1.2	41.36	0	0.00	41.30	1.2	4,759	0.03%
2020/05/28	7	41.76	1	41.75	41.65	6	4,722	0.13%
2020/05/27	0	0.00	1	41.80	41.80	-1	4,744	-0.02%
2020/05/26	0	0.00	6	41.98	41.95	-6	4,741	-0.13%
2020/05/22	10	41.68	0	0.00	41.55	10	4,733	0.21%
2020/05/21	0	0.00	3	42.00	42.05	-3	4,722	-0.06%
2020/05/20	2	42.10	3	41.80	41.80	-1	4,704	-0.02%
2020/05/19	2	42.13	3	42.25	42.30	-1	4,665	-0.02%
2020/05/18	9	41.33	3.1	41.57	41.55	6	4,615	0.13%
2020/05/15	16	41.17	5	41.10	41.25	11	4,622	0.24%
2020/05/14	11	41.36	12	41.37	41.10	-1	4,570	-0.02%
2020/05/13	10	41.92	8.3	42.13	41.80	1.7	4,499	0.04%
2020/05/12	37	42.27	29.1	42.04	41.80	7.9	4,407	0.18%
2020/05/11	5	45.05	2	44.93	44.90	3	4,087	0.07%
2020/05/08	19.2	45.23	4	45.28	45.40	15.2	4,010	0.38%
2020/05/07	10	44.55	1	44.00	45.00	9	3,951	0.23%
2020/05/06	12.2	44.89	22	44.25	43.90	-9.8	3,919	-0.25%
2020/05/05	6	44.24	6	44.20	44.75	0	3,783	0.00%
2020/05/04	3	43.38	5	43.25	43.45	-2	3,722	-0.05%
2020/04/30	4	42.95	14	43.07	43.10	-10	3,676	-0.27%
2020/04/29	12.5	42.93	23.3	42.66	42.90	-10.8	3,632	-0.30%
2020/04/28	3	41.47	27	41.73	42.00	-24	3,561	-0.67%
2020/04/24	10	40.85	0	0.00	40.75	10	3,552	0.28%
2020/04/23	9	40.99	2.4	40.93	40.90	6.6	3,547	0.19%
2020/04/22	7	40.30	7	40.21	40.85	0	3,522	0.00%
2020/04/21	16	41.03	24.4	40.94	40.65	-8.4	3,463	-0.24%
2020/04/20	4	40.74	7.3	40.37	40.90	-3.3	3,401	-0.10%
2020/04/17	21	40.94	10	40.88	40.45	11	3,367	0.33%
2020/04/16	26	41.38	4	41.36	41.25	22	3,256	0.68%
2020/04/15	14	41.28	18.9	40.97	41.80	-4.9	3,157	-0.15%
2020/04/14	2.5	40.15	7.5	40.04	40.15	-5	3,036	-0.16%
2020/04/13	115	38.93	12.1	39.47	39.45	102.9	2,948	3.49%	大買/鉅額交易
2020/04/10	20	38.75	1.1	38.81	38.85	18.9	2,858	0.66%
2020/04/09	4	38.45	1	38.55	38.45	3	2,830	0.11%
2020/04/08	3	38.35	15.1	38.49	38.45	-12.1	2,774	-0.44%
2020/04/07	5	38.32	2	38.35	38.30	3	2,719	0.11%
2020/04/06	9	38.03	4.5	37.89	37.95	4.5	2,640	0.17%
2020/04/01	22.1	38.18	8.2	38.06	37.90	14	2,567	0.54%
2020/03/31	22	37.25	2.2	37.25	37.25	19.8	2,362	0.84%
2020/03/30	2	33.23	5	33.75	33.90	-3	2,308	-0.13%
2020/03/27	0	0.00	1	33.60	33.20	-1	2,279	-0.04%
2020/03/26	5	33.15	0.1	33.50	33.30	4.9	2,246	0.22%
2020/03/25	17	33.15	2	33.20	33.25	15	2,236	0.67%
2020/03/24	1	32.05	4	32.25	31.85	-3.1	2,219	-0.14%
2020/03/23	4.3	30.88	1	30.60	30.70	3.3	2,213	0.15%
2020/03/20	4	31.13	1	31.25	31.25	3	2,200	0.14%
2020/03/19	8	29.34	3	29.20	29.30	5	2,142	0.23%
2020/03/18	3	32.02	3	31.90	31.80	0	2,038	0.00%
2020/03/17	5	32.13	7	32.22	31.85	-2	1,994	-0.10%
2020/03/16	3	33.65	37	33.39	33.20	-34	1,941	-1.75%
2020/03/13	10.2	33.38	6	32.69	34.00	4.2	1,916	0.22%
2020/03/12	12.7	35.72	1.5	35.73	35.60	11.2	1,827	0.61%
2020/03/11	25	37.35	0	0.00	36.90	25	1,779	1.40%
2020/03/10	6.2	36.39	16	36.29	36.70	-9.9	1,752	-0.56%
2020/03/09	4.2	37.64	1	37.20	37.20	3.2	1,682	0.19%
2020/03/06	3	38.25	0	0.00	38.20	3	1,639	0.18%
2020/03/04	1	37.95	0	0.00	37.95	1	1,613	0.06%
2020/03/03	3	38.17	26	38.10	38.05	-23	1,602	-1.44%
2020/03/02	0	0.00	1.6	37.59	37.50	-1.6	1,587	-0.10%
2020/02/27	2.2	38.19	6	38.35	38.00	-3.9	1,547	-0.25%
2020/02/26	1	38.20	0	0.00	38.35	1	1,531	0.07%
2020/02/25	3	38.35	0	0.00	38.40	3	1,520	0.20%
2020/02/24	2	38.80	0.2	38.60	38.55	1.8	1,511	0.12%
2020/02/21	9	39.16	0	0.00	39.00	9	1,493	0.60%
2020/02/20	2	39.08	3	39.05	39.05	-1	1,492	-0.07%
2020/02/19	9	39.30	2	39.30	39.25	7	1,491	0.47%
2020/02/18	6	39.30	2	39.15	39.30	4	1,494	0.27%
2020/02/17	6	38.53	11	38.44	38.60	-5	1,482	-0.34%
2020/02/13	1	38.00	0	0.00	37.95	1	1,486	0.07%
2020/02/12	0	0.00	7	38.11	38.00	-7	1,481	-0.47%
2020/02/11	1	37.75	1	37.90	37.85	0	1,466	0.00%
2020/02/10	1	37.60	8	37.39	37.55	-7	1,469	-0.48%
2020/02/07	4	37.75	4	37.83	37.60	0	1,476	0.00%
2020/02/06	1	38.00	1	37.85	38.10	0	1,454	0.00%
2020/02/05	1.2	37.69	1	37.70	37.55	0.2	1,435	0.01%
2020/02/03	2.1	36.80	6	36.90	37.55	-3.9	1,420	-0.27%
2020/01/31	3	37.62	1	37.50	37.70	2	1,392	0.14%
2020/01/30	17.3	37.16	2	37.65	37.15	15.3	1,377	1.11%
2020/01/20	0	0.00	2	38.63	38.60	-2	1,290	-0.16%
2020/01/17	0.4	38.45	0	0.00	38.50	0.4	1,272	0.03%
2020/01/16	1	37.95	3	38.00	38.10	-2	1,249	-0.16%
2020/01/15	0	0.00	2	37.95	38.00	-2	1,245	-0.16%
2020/01/14	2	38.28	3.4	38.38	38.20	-1.4	1,250	-0.11%
2020/01/13	6.4	37.52	1	37.90	37.85	5.4	1,234	0.44%
2020/01/10	5	36.85	2	36.90	36.90	3	1,211	0.25%
2020/01/09	0	0.00	7.6	36.83	36.75	-7.6	1,211	-0.63%
2020/01/08	2	36.55	2	36.60	36.55	0	1,219	0.00%
2020/01/07	0	0.00	1	36.75	36.90	-1	1,211	-0.08%
2020/01/06	2	36.68	1	36.60	36.85	1	1,221	0.08%
2020/01/03	1.3	37.22	5	37.06	37.05	-3.7	1,210	-0.31%
2019/12/31	1.4	36.84	4	36.85	36.95	-2.6	1,209	-0.21%
2019/12/27	0	0.00	3	36.75	36.80	-3	1,199	-0.25%
2019/12/26	1	36.85	1	36.90	36.85	0	1,195	0.00%
2019/12/25	2	36.85	0	0.00	36.95	2	1,199	0.17%
2019/12/24	0.3	36.90	9.5	36.80	36.90	-9.1	1,206	-0.75%
2019/12/23	15	36.55	0	0.00	36.65	15	1,202	1.25%
2019/12/20	2	36.40	0	0.00	36.70	2	1,196	0.17%
2019/12/19	0	0.00	3.2	36.89	36.70	-3.2	1,179	-0.27%
2019/12/18	8.5	36.35	3.3	36.45	36.65	5.3	1,153	0.45%
2019/12/17	1	35.90	1	35.95	35.95	0	1,128	0.00%
2019/12/16	0.3	35.95	0	0.00	36.00	0.3	1,138	0.03%
2019/12/13	0	0.00	2	35.90	35.90	-2	1,148	-0.17%
2019/12/12	2	35.80	0	0.00	35.85	2	1,139	0.18%
2019/12/10	10	36.15	3	36.00	36.15	7	1,133	0.62%
2019/12/09	0	0.00	3	35.90	35.95	-3	1,149	-0.26%
2019/12/06	2	35.53	0	0.00	35.50	2	1,139	0.18%
2019/12/04	1	35.30	0	0.00	35.35	1	1,132	0.09%
2019/11/29	6	35.53	0	0.00	35.55	6	1,162	0.52%
2019/11/28	2	35.65	0	0.00	35.55	2	1,176	0.17%
2019/11/27	0	0.00	0.3	35.70	35.70	-0.3	1,210	-0.02%
2019/11/26	0	0.00	4	35.50	35.70	-4	1,257	-0.32%
2019/11/25	1	35.50	0	0.00	35.40	1	1,329	0.08%
2019/11/22	4	35.50	0	35.65	35.55	4	1,400	0.28%
2019/11/21	3	35.55	4	35.95	35.55	-1	1,427	-0.07%
2019/11/19	0.1	35.75	0	0.00	35.75	0.1	1,432	0.00%
2019/11/18	0	0.00	3	35.72	35.75	-3	1,437	-0.21%
2019/11/15	3.1	35.82	1	35.85	35.95	2.1	1,434	0.14%
2019/11/14	5	35.30	0.2	35.60	35.60	4.9	1,428	0.34%
2019/11/13	1	35.10	1	35.10	35.15	0	1,426	0.00%
2019/11/12	0	0.00	1	34.30	34.50	-1	1,446	-0.07%
2019/11/11	6	34.21	0	0.00	34.30	6	1,577	0.38%
2019/11/08	5	34.35	2	34.35	34.45	3	1,604	0.19%
2019/11/07	15	34.47	0	0.00	34.35	15	1,632	0.92%
2019/11/06	1	34.65	2.1	34.70	34.50	-1.1	1,645	-0.07%
2019/11/05	1.2	34.73	4	34.80	34.90	-2.8	1,647	-0.17%
2019/11/04	3	34.65	0	0.00	34.70	3	1,691	0.18%
2019/10/29	0.8	34.80	1	34.75	34.75	-0.2	1,757	-0.01%
2019/10/28	0	0.00	18	34.88	34.80	-18	1,769	-1.02%
2019/10/25	1	34.90	1	34.90	34.90	0	1,785	0.00%
2019/10/24	0	0.00	5	35.00	35.00	-5	1,797	-0.28%
2019/10/22	0	0.00	2	35.00	35.00	-2	1,811	-0.11%
2019/10/21	8	34.57	0	0.00	34.70	8	1,801	0.44%
2019/10/18	1.7	34.27	2	34.30	34.10	-0.4	1,793	-0.02%
2019/10/17	12.4	34.31	0	0.00	34.25	12.4	1,788	0.69%
2019/10/16	0	0.00	0.7	34.45	34.40	-0.7	1,795	-0.04%
2019/10/14	4	34.46	3	34.40	34.35	1	1,824	0.05%
2019/10/09	2	34.20	0	0.00	34.15	2	1,821	0.11%
2019/10/08	2.5	34.61	2.1	34.43	34.45	0.5	1,832	0.02%
2019/10/07	3	34.00	4.4	34.00	33.95	-1.4	1,826	-0.07%
2019/10/04	3	33.73	4	33.70	33.70	-1	1,833	-0.05%
2019/10/03	10	33.68	0	0.00	33.70	10	1,847	0.54%
2019/10/02	10.5	33.71	0	0.00	33.75	10.5	1,849	0.57%
2019/10/01	12	33.71	0	0.00	33.80	12	1,864	0.64%
2019/09/27	6	33.90	0	0.00	33.70	6	1,873	0.32%
2019/09/26	2	33.98	0.3	34.10	33.95	1.7	1,873	0.09%
2019/09/25	2	34.03	1	33.95	34.05	1	1,877	0.05%
2019/09/24	2	34.15	1	34.20	34.25	1	1,897	0.05%
2019/09/23	2	34.10	0	0.00	34.15	2	1,916	0.10%
2019/09/20	5	33.73	0	0.00	33.70	5	1,924	0.26%
2019/09/19	7	34.10	0	0.00	33.95	7	1,929	0.36%
2019/09/18	1	34.30	0	0.00	34.35	1	1,946	0.05%
2019/09/17	0.5	34.30	1	34.20	34.10	-0.5	1,956	-0.03%
2019/09/16	2	34.48	0	0.00	34.30	2	2,009	0.10%
2019/09/11	2	34.73	3.2	34.82	34.70	-1.2	2,052	-0.06%
2019/09/10	3	33.88	1	33.95	34.00	2	2,031	0.10%
2019/09/09	1	33.95	1	33.90	33.85	0	2,028	0.00%
2019/09/06	1	33.70	12	33.73	33.75	-11	2,026	-0.54%
2019/09/05	0	0.00	2.2	33.96	33.80	-2.2	2,025	-0.11%
2019/09/03	0	0.00	2.2	34.02	34.10	-2.2	2,047	-0.10%
2019/09/02	6	34.18	6.2	34.06	34.15	-0.2	2,039	-0.01%
2019/08/30	0	0.00	0.2	34.00	33.80	-0.2	2,043	-0.01%
2019/08/29	9	32.95	4	32.83	32.90	5	2,014	0.25%
2019/08/28	5	36.01	8	35.96	36.10	-3	1,973	-0.15%
2019/08/27	8	35.96	1	36.15	35.60	7	1,916	0.37%
2019/08/26	0	0.00	0.1	36.30	36.15	-0.1	1,845	0.00%
2019/08/23	2	36.33	0	0.00	36.30	2	1,826	0.11%
2019/08/22	1.5	36.55	5.1	36.50	36.45	-3.6	1,836	-0.20%
2019/08/21	1	36.60	0	0.00	36.50	1	1,865	0.05%
2019/08/20	0.5	36.60	4	36.40	36.45	-3.5	1,896	-0.18%
2019/08/19	1	36.40	2	36.25	36.15	-1	1,902	-0.05%
2019/08/16	4	36.30	5	36.27	36.40	-1	1,898	-0.05%
2019/08/15	3	35.82	11	35.69	35.95	-8	1,880	-0.43%
2019/08/14	17.2	36.75	17	36.65	36.45	0.2	1,842	0.01%
2019/08/13	3	37.93	19	38.09	37.80	-16	1,731	-0.92%
2019/08/12	4.2	38.48	0	0.00	38.40	4.2	1,738	0.24%
2019/08/08	0	0.00	1	38.25	38.90	-1	1,745	-0.06%
2019/08/07	4	38.69	3	38.45	38.40	1	1,755	0.06%
2019/08/06	7	37.50	6	37.62	38.00	1	1,770	0.06%
2019/08/05	0.2	38.50	0	0.00	38.40	0.2	1,759	0.01%
2019/08/02	3.2	39.00	6	39.04	39.00	-2.9	1,739	-0.16%
2019/08/01	0	0.00	11	39.35	39.45	-11	1,726	-0.64%
2019/07/31	0.2	39.20	0	0.00	39.10	0.2	1,709	0.01%
2019/07/29	1.5	39.82	2	39.80	39.85	-0.5	1,666	-0.03%
2019/07/26	4	39.30	2	39.30	39.30	2	1,649	0.12%
2019/07/24	2	38.70	0	0.00	38.60	2	1,651	0.12%
2019/07/22	0	0.00	2	38.58	38.65	-2	1,643	-0.12%
2019/07/17	1.2	38.36	0	0.00	38.45	1.2	1,613	0.07%
2019/07/16	0	0.00	5	38.52	38.65	-5	1,599	-0.31%
2019/07/15	4	38.93	2	38.85	38.90	2	1,584	0.13%
2019/07/11	1	38.50	0	0.00	38.50	1	1,586	0.06%
2019/07/10	4	38.30	0	0.00	38.30	4	1,577	0.25%
2019/07/09	4	38.35	0	0.00	38.40	4	1,570	0.25%
2019/07/08	1	38.25	1	38.20	38.30	0	1,562	0.00%
2019/07/05	0	0.00	1	38.20	38.25	-1	1,573	-0.06%
2019/07/04	1	38.25	2	38.10	38.20	-1	1,563	-0.06%
2019/07/01	1	37.50	0	0.00	37.45	1	1,567	0.06%
2019/06/28	2	37.40	13.8	37.41	37.40	-11.8	1,566	-0.75%
2019/06/27	0	0.00	0.1	38.00	37.95	-0.1	1,571	-0.01%
2019/06/26	1	37.85	3	38.27	37.80	-2	1,642	-0.12%
2019/06/25	2	37.90	1	37.70	37.95	1	1,645	0.06%
2019/06/24	1	37.15	0	0.00	37.40	1	1,636	0.06%
2019/06/21	3	37.53	8	37.44	37.35	-5	1,627	-0.31%
2019/06/18	0	0.00	3	36.45	36.60	-3	1,531	-0.20%
2019/06/17	0	0.00	3	36.45	36.40	-3	1,532	-0.20%
2019/06/14	5	36.24	0	0.00	36.20	5	1,538	0.32%
2019/06/12	2	36.35	5	36.35	36.45	-3	1,560	-0.19%
2019/06/11	4	36.55	1	36.55	36.25	3	1,549	0.19%
2019/06/10	4	35.89	3	36.05	36.05	1	1,537	0.07%
2019/06/06	0	0.00	1	35.90	35.90	-1	1,544	-0.06%
2019/06/04	0	0.00	1	36.20	36.45	-1	1,536	-0.07%
2019/06/03	2	36.25	2	36.03	36.10	0	1,551	0.00%
2019/05/31	3	36.33	0	0.00	36.25	3	1,537	0.20%
2019/05/29	2	35.95	0	0.00	36.30	2	1,539	0.13%
2019/05/28	8	36.54	0	0.00	35.90	8	1,534	0.52%
2019/05/27	0.5	36.70	6	36.08	36.70	-5.5	1,506	-0.37%
2019/05/24	0	0.00	5	35.70	35.75	-5	1,473	-0.34%
2019/05/23	6	35.28	1	35.45	35.30	5	1,488	0.34%
2019/05/22	6	35.76	0	0.00	35.60	6	1,513	0.40%
2019/05/21	1.5	35.72	1	35.80	35.85	0.5	1,514	0.03%
2019/05/20	1.4	35.53	0	0.00	35.60	1.4	1,519	0.09%
2019/05/17	2	35.80	0	0.00	35.70	2	1,506	0.13%
2019/05/16	1	35.50	1	35.55	35.50	0	1,474	0.00%
2019/05/15	1	35.25	2	35.25	35.30	-1	1,452	-0.07%
2019/05/14	3	34.43	0	0.00	34.65	3	1,436	0.21%
2019/05/13	4	34.70	2	34.35	34.20	2	1,408	0.14%
2019/05/10	3	33.32	0	0.00	33.35	3	1,380	0.22%
2019/05/09	0	0.00	4	33.46	33.35	-4	1,379	-0.29%
2019/05/08	2	33.58	0	0.00	33.65	2	1,383	0.14%
2019/05/06	1	33.45	0	0.00	33.45	1	1,427	0.07%
2019/05/03	2	33.60	0	0.00	33.85	2	1,420	0.14%
2019/05/02	9	34.03	1	34.00	34.00	8	1,423	0.56%
2019/04/30	5	33.75	6	33.89	33.90	-1	1,415	-0.07%
2019/04/29	0	0.00	3	33.50	33.50	-3	1,403	-0.21%
2019/04/26	1	33.25	0	0.00	33.30	1	1,406	0.07%
2019/04/25	2	33.25	0	0.00	33.25	2	1,407	0.14%
2019/04/22	0	0.00	12.3	33.20	33.05	-12.3	1,431	-0.86%
2019/04/18	2	33.00	9	32.72	32.60	-7	1,463	-0.48%
2019/04/17	2	33.00	3	33.00	33.15	-1	1,449	-0.07%
2019/04/16	4	33.18	0.1	33.20	33.20	3.9	1,443	0.27%
2019/04/12	1	33.25	1	33.20	33.30	0	1,475	0.00%
2019/04/11	4	33.36	5	33.34	33.20	-1	1,479	-0.07%
2019/04/10	1	33.55	0	0.00	33.80	1	1,486	0.07%
2019/04/09	1	33.60	0	0.00	33.80	1	1,482	0.07%
2019/04/08	1	33.50	0	0.00	33.65	1	1,482	0.07%
2019/04/02	3	33.33	0	0.00	33.20	3	1,465	0.20%
2019/03/29	9	33.69	2	33.25	33.65	7	1,430	0.49%
2019/03/27	0	0.00	5	32.60	32.60	-5	1,364	-0.37%
2019/03/26	0	0.00	2	32.60	32.50	-2	1,376	-0.15%
2019/03/25	2	31.85	0	0.00	31.85	2	1,368	0.15%
2019/03/22	0	0.00	2	32.25	32.20	-2	1,362	-0.15%
2019/03/21	1	32.50	10	32.35	32.45	-9	1,364	-0.66%
2019/03/20	1	32.20	0	0.00	32.40	1	1,373	0.07%
2019/03/19	0	0.00	5	32.47	32.35	-5	1,378	-0.36%
2019/03/18	2	32.45	0	0.00	32.55	2	1,374	0.15%
2019/03/14	2	32.00	0	0.00	32.05	2	1,360	0.15%
2019/03/13	5	32.10	0	0.00	32.10	5	1,356	0.37%
2019/03/07	3	32.22	0	0.00	32.20	3	1,373	0.22%
2019/03/06	2	32.30	1	32.30	32.30	1	1,377	0.07%
2019/03/05	0	0.00	4.2	31.71	31.85	-4.2	1,359	-0.31%
2019/02/27	1	31.70	0	0.00	31.65	1	1,343	0.07%
2019/02/22	2	31.60	0	0.00	31.65	2	1,315	0.15%
2019/02/21	6	31.95	0	0.00	31.85	6	1,311	0.46%
2019/02/20	3	31.88	1	31.85	31.85	2	1,280	0.16%
2019/02/18	2	30.73	1	30.85	30.80	1	1,249	0.08%
2019/02/15	3	30.52	0	0.00	30.50	3	1,241	0.24%
2019/02/14	0	0.00	1	30.55	30.50	-1	1,238	-0.08%
2019/02/13	0	0.00	1	30.60	30.65	-1	1,224	-0.08%
2019/02/12	0	0.00	1	30.45	30.40	-1	1,209	-0.08%
2019/02/11	1	30.25	0	0.00	30.15	1	1,197	0.08%
2019/01/30	1	30.00	0	0.00	30.15	1	1,197	0.08%
2019/01/28	2	29.95	0	0.00	30.20	2	1,186	0.17%
2019/01/25	2	29.95	0	0.00	29.90	2	1,178	0.17%
2019/01/24	1	30.05	2	30.20	30.00	-1	1,155	-0.09%
2019/01/22	2	30.13	0	0.00	30.00	2	1,148	0.17%
2019/01/21	0	0.00	2	30.35	30.35	-2	1,149	-0.17%
2019/01/17	0	0.00	2	30.00	29.90	-2	1,174	-0.17%
2019/01/14	0	0.00	1	29.95	29.80	-1	1,193	-0.08%
2019/01/11	1	29.60	0	0.00	29.55	1	1,246	0.08%
2019/01/09	1	29.30	1	29.75	29.80	0	1,256	0.00%
2019/01/08	0	0.00	1	29.35	29.30	-1	1,229	-0.08%
2019/01/04	2	28.98	2	29.15	28.90	0	1,262	0.00%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%
2019/01/02	1	29.50	0	0.00	29.65	1	1,282	0.08%
2018/12/28	2	29.50	0	0.00	29.65	2	1,276	0.16%
2018/12/27	1	29.60	0	0.00	29.60	1	1,283	0.08%
2018/12/26	12	29.66	0	0.00	29.60	12	1,285	0.93%
2018/12/25	2	29.65	0	0.00	29.70	2	1,291	0.15%
2018/12/24	3	29.93	0	0.00	29.90	3	1,286	0.23%
2018/12/22	1.1	30.01	0	0.00	30.05	1.1	1,290	0.08%
2018/12/21	1	29.85	0	0.00	30.15	1	1,317	0.08%
2018/12/20	1	29.90	0	0.00	29.85	1	1,321	0.08%
2018/12/18	3	30.15	0	0.00	30.10	3	1,313	0.23%
2018/12/17	6	30.57	1	30.50	30.60	5	1,341	0.37%
2018/12/14	2	30.18	2	30.30	30.40	0	1,341	0.00%
2018/12/13	7	30.35	0	0.00	30.40	7	1,342	0.52%
2018/12/11	4	30.11	0	0.00	30.10	4	1,334	0.30%
2018/12/06	3	30.13	0	0.00	30.25	3	1,384	0.22%
2018/12/05	2	30.78	1	30.90	30.65	1	1,400	0.07%
2018/12/04	1	31.10	0	0.00	30.90	1	1,421	0.07%
2018/11/29	1	30.40	0	0.00	30.40	1	1,478	0.07%
2018/11/26	0	0.00	0.1	30.65	30.50	-0.1	1,539	-0.01%
2018/11/23	3	30.07	0	0.00	30.05	3	1,578	0.19%
2018/11/20	8	30.84	0	0.00	30.50	8	1,752	0.46%
2018/11/19	2	30.60	0	0.00	30.75	2	1,807	0.11%
2018/11/16	1	30.55	0.5	30.75	30.60	0.5	1,839	0.03%
2018/11/15	3	30.13	0.1	30.50	30.30	2.9	1,853	0.16%
2018/11/14	2	30.45	0	0.00	30.50	2	1,857	0.11%
2018/11/13	1	30.50	0	0.00	31.00	1	1,852	0.05%
2018/11/02	1	30.80	0	0.00	30.70	1	1,984	0.05%
2018/10/29	0.9	30.00	5.4	29.54	29.75	-4.5	2,026	-0.22%
2018/10/26	0.1	30.20	5	30.05	30.05	-4.9	2,044	-0.24%
2018/10/25	10	30.18	6	30.10	30.20	4	2,033	0.20%
2018/10/24	4	30.15	13	30.71	30.95	-9	2,038	-0.44%
2018/10/22	0.1	31.20	1	31.00	31.00	-0.9	2,045	-0.04%
2018/10/19	3.2	30.36	10	30.85	30.35	-6.8	2,041	-0.33%
2018/10/18	1	31.40	1	31.85	31.55	0	1,978	0.00%
2018/10/17	5	32.20	0	0.00	31.95	5	1,962	0.25%
2018/10/16	1	31.80	0.2	32.30	32.10	0.8	1,955	0.04%
2018/10/12	6	31.75	0	0.00	31.85	6	1,943	0.31%
2018/10/11	1.2	32.05	2.1	32.04	31.95	-0.9	1,916	-0.05%
2018/10/05	7	34.13	1.1	34.55	34.10	5.9	1,867	0.32%
2018/10/04	5	34.79	0	0.00	34.80	5	1,839	0.27%
2018/10/03	1.3	34.91	3	34.95	34.95	-1.8	1,833	-0.10%
2018/10/02	2	35.10	0	0.00	35.10	2	1,822	0.11%
2018/10/01	2	35.05	0	0.00	35.45	2	1,816	0.11%
2018/09/27	1.1	35.10	0	0.00	35.50	1.1	1,791	0.06%
2018/09/25	5	35.40	2	35.35	35.35	3	1,777	0.17%
2018/09/21	1	35.00	3	35.38	36.50	-2	1,760	-0.11%
2018/09/20	5	34.85	0	0.00	34.80	5	1,718	0.29%
2018/09/18	11	34.81	0	0.00	34.90	11	1,719	0.64%
2018/09/17	1	34.80	0	0.00	34.70	1	1,718	0.06%
2018/09/13	0	0.00	1	35.60	35.15	-1	1,727	-0.06%
2018/09/11	1	34.10	1	34.05	34.35	0	1,691	0.00%
2018/09/10	4	34.16	0	0.00	33.95	4	1,682	0.24%
2018/09/07	2	34.83	0	0.00	34.70	2	1,669	0.12%
2018/09/06	2	34.98	0	0.00	34.85	2	1,652	0.12%
2018/09/05	3	35.50	0	0.00	35.20	3	1,619	0.19%
2018/09/04	3	35.85	3	35.90	35.80	0	1,599	0.00%
2018/09/03	5	36.23	0	0.00	36.15	5	1,579	0.32%
2018/08/31	1	36.35	0	0.00	36.45	1	1,555	0.06%
2018/08/30	0	0.00	1	36.45	36.45	-1	1,535	-0.07%
2018/08/29	1	36.90	0	0.00	37.05	1	1,505	0.07%
2018/08/28	5	37.33	0	0.00	36.95	5	1,506	0.33%
2018/08/27	5	36.97	0	0.00	37.35	5	1,465	0.34%
2018/08/24	1.1	40.88	0	0.00	41.10	1.1	1,360	0.08%
2018/08/22	0	0.00	0.1	40.45	40.45	-0.1	1,307	0.00%
2018/08/20	0.1	39.85	0	0.00	39.80	0.1	1,265	0.01%
2018/08/17	3.9	39.56	0	0.00	39.50	3.9	1,260	0.31%
2018/08/15	0	0.00	4	39.96	39.85	-4	1,227	-0.33%
2018/08/14	1	39.90	1	39.80	39.85	0	1,220	0.00%
2018/08/13	3.1	39.53	0	0.00	39.60	3.1	1,205	0.26%
2018/08/06	1	40.80	9	40.76	40.85	-8	1,155	-0.69%
2018/08/02	2	39.98	0	0.00	39.60	2	1,152	0.17%
2018/08/01	0	0.00	1	39.75	39.80	-1	1,132	-0.09%
2018/07/31	0	0.00	10	39.20	39.50	-10	1,134	-0.88%
2018/07/30	1	39.20	0	0.00	39.20	1	1,130	0.09%
2018/07/24	2	38.40	0	0.00	38.45	2	1,248	0.16%
2018/07/16	0	0.00	10	38.25	38.40	-10	1,276	-0.78%
2018/07/13	0	0.00	10	38.25	38.15	-10	1,275	-0.78%
2018/07/12	1	38.05	3	38.13	38.15	-2	1,283	-0.16%
2018/07/11	2	37.90	0	0.00	37.85	2	1,298	0.15%
2018/07/10	2	37.95	1	37.95	38.00	1	1,323	0.08%
2018/07/06	10	37.40	0	0.00	37.60	10	1,366	0.73%
2018/07/05	1	37.85	0	0.00	37.60	1	1,396	0.07%
2018/07/02	0	0.00	10	38.15	38.10	-10	1,497	-0.67%
2018/06/27	0	0.00	0.1	37.85	37.80	-0.1	1,633	-0.01%
2018/06/26	1	37.25	2	37.38	37.40	-1	1,632	-0.06%
2018/06/25	20	37.65	1	37.60	37.60	19	1,636	1.16%
2018/06/21	3	37.77	0	0.00	37.80	3	1,663	0.18%
2018/06/20	2	37.65	6	37.68	37.55	-4	1,665	-0.24%
2018/06/19	5	37.80	0	0.00	37.70	5	1,663	0.30%
2018/06/15	1.6	38.01	0	0.00	38.00	1.6	1,651	0.10%
2018/06/14	11	38.30	0	0.00	38.30	11	1,636	0.67%
2018/06/13	0	0.00	0.2	38.60	38.55	-0.2	1,642	-0.01%
2018/06/12	2.4	38.59	2	38.58	38.50	0.4	1,658	0.02%
2018/06/11	5	38.80	0	0.00	38.90	5	1,649	0.30%
2018/06/07	0.2	38.65	0	0.00	38.65	0.2	1,658	0.01%
2018/06/06	1	38.65	10	38.90	38.75	-9	1,672	-0.54%
2018/06/01	0	0.00	1	38.30	38.25	-1	1,683	-0.06%
2018/05/29	2	38.15	0	0.00	38.10	2	1,760	0.11%
2018/05/18	0	0.00	8	38.00	38.20	-8	1,929	-0.41%
2018/05/17	2	37.80	0	0.00	37.75	2	1,963	0.10%
2018/05/15	0.2	37.65	3	38.00	37.50	-2.8	2,022	-0.14%
2018/05/14	4	37.71	1	37.95	37.95	3	2,079	0.14%
2018/05/11	0	0.00	10	36.95	37.40	-10	2,093	-0.48%
2018/05/08	0.3	36.80	0	0.00	36.65	0.3	2,165	0.01%
2018/05/07	7	36.69	0	0.00	36.80	7	2,186	0.32%
2018/05/04	11.3	36.38	0	0.00	36.30	11.3	2,253	0.50%
2018/05/03	2	36.50	4	36.80	36.55	-2	2,243	-0.09%
2018/05/02	15	37.35	0	0.00	37.20	15	2,224	0.67%
2018/04/24	0.2	37.90	0	0.00	37.80	0.2	2,439	0.01%
2018/04/20	1	38.10	33	38.12	38.00	-32	2,496	-1.28%
2018/04/18	1	37.75	0	0.00	37.70	1	2,526	0.04%
2018/04/17	2.4	37.80	0	0.00	37.75	2.4	2,565	0.09%
2018/04/16	0	0.00	20	38.00	38.10	-20	2,611	-0.77%
2018/04/13	11	38.04	0	0.00	38.10	11	2,647	0.42%
2018/04/12	2	37.80	0	0.00	38.00	2	2,672	0.07%
2018/04/11	2	37.75	0	0.00	38.15	2	2,765	0.07%
2018/04/03	1	38.10	3	37.85	37.95	-2	2,868	-0.07%
2018/04/02	1	38.50	0	0.00	38.50	1	2,910	0.03%
2018/03/30	6.4	39.04	2	39.00	38.85	4.4	2,964	0.15%
2018/03/29	0	0.00	1	37.50	37.50	-1	2,913	-0.03%
2018/03/27	0	0.00	10	37.35	37.40	-10	2,913	-0.34%
2018/03/23	10	36.40	0	0.00	36.50	10	2,954	0.34%
2018/03/22	5	36.55	0	0.00	36.55	5	3,003	0.17%
2018/03/21	1	36.70	0	0.00	36.60	1	3,050	0.03%
2018/03/20	0	0.00	0.1	36.90	36.75	-0.1	3,105	0.00%
2018/03/16	5	36.65	0	0.00	36.85	5	3,214	0.16%
2018/03/15	0.4	36.95	0	0.00	36.85	0.4	3,223	0.01%
2018/03/14	1	36.85	0	0.00	37.00	1	3,237	0.03%
2018/03/13	0	0.00	2	36.80	37.00	-2	3,261	-0.06%
2018/03/08	0	0.00	1	36.35	36.80	-1	3,293	-0.03%
2018/03/06	11.1	36.40	1	36.35	36.50	10.1	3,282	0.31%
2018/03/05	0.3	37.05	0	0.00	36.90	0.3	3,261	0.01%
2018/02/27	2	37.95	7	38.42	37.90	-5	3,178	-0.16%
2018/02/26	0	0.00	6.2	38.30	38.20	-6.2	3,156	-0.19%
2018/02/23	3	38.43	0	0.00	38.40	3	3,180	0.09%
2018/02/22	0	38.30	0	0.00	38.20	0	3,196	0.00%
2018/02/21	0	0.00	1	38.70	38.75	-1	3,209	-0.03%
2018/02/12	1	37.90	1	38.10	38.10	0	3,199	0.00%
2018/02/09	10	36.60	11	37.73	37.90	-1	3,173	-0.03%
2018/02/07	1	37.40	2	37.53	37.55	-1	3,147	-0.03%
2018/02/06	1	36.65	5	36.90	36.85	-4	3,122	-0.13%
2018/02/05	0	0.00	2	38.10	38.25	-2	3,110	-0.06%
2018/02/02	1	38.30	0	0.00	38.40	1	3,088	0.03%
2018/02/01	1	38.65	32	38.59	38.70	-31	3,081	-1.01%
2018/01/31	1	36.85	2.1	37.25	37.75	-1.1	3,057	-0.04%
2018/01/29	32	37.79	11	37.62	37.85	21	3,050	0.69%
2018/01/26	0	0.00	10	38.35	38.35	-10	2,982	-0.34%
2018/01/23	3	39.08	4	39.31	39.10	-1	2,990	-0.03%
2018/01/22	9	38.93	26.1	38.04	38.00	-17.1	2,978	-0.58%
2018/01/19	3	40.45	0	0.00	39.55	3	2,877	0.10%
2018/01/18	1	40.30	21	40.65	40.45	-20	2,917	-0.69%
2018/01/17	3	39.75	3	40.00	40.25	0	2,905	0.00%
2018/01/16	37	39.94	0	0.00	39.55	37	2,883	1.28%
2018/01/15	10	39.40	16	39.59	39.30	-6	2,869	-0.21%
2018/01/12	0	0.00	3	39.75	39.90	-3	2,875	-0.10%
2018/01/11	0	0.00	0.1	39.70	39.95	-0.1	2,861	0.00%
2018/01/10	2	40.05	3	40.20	40.00	-1	2,824	-0.04%
2018/01/08	1	39.30	63	39.36	39.55	-62	2,712	-2.29%
2018/01/05	3	38.85	28	38.52	39.15	-25	2,657	-0.94%
2018/01/04	22	37.80	0	0.00	37.80	22	2,569	0.86%
2018/01/03	1	36.90	10	37.85	37.90	-9	2,516	-0.36%
2018/01/02	1	36.25	0	0.00	36.35	1	2,415	0.04%