潤泰新 (9945)-元大-員林中山券商分點個股進出

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
36.85
漲跌
--
漲幅
0.00%
成交量
5,221張
產業
上市其他類股
907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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	11	36.90	36.85	-11	5,946	-0.18%
2024/04/24	6	36.89	0	0.00	36.85	6	5,939	0.10%
2024/04/23	1	36.75	8	36.80	36.95	-7	5,998	-0.12%
2024/04/22	32	36.83	37	36.75	36.60	-5	6,018	-0.08%
2024/04/19	15	35.95	2.7	35.68	36.15	12.3	5,776	0.21%
2024/04/18	7.6	35.34	29	36.13	36.45	-21.4	5,567	-0.38%
2024/04/17	2	34.70	0	0.00	34.85	2	5,274	0.04%
2024/04/16	6	34.48	0	0.00	34.45	6	5,263	0.11%
2024/04/15	0	0.00	6	35.15	35.20	-6	5,183	-0.12%
2024/04/12	0.2	34.92	1	34.90	34.95	-0.8	5,140	-0.02%
2024/04/11	1	34.75	10	35.05	34.90	-9	5,142	-0.18%
2024/04/10	1.3	34.96	0.9	35.00	35.00	0.4	5,094	0.01%
2024/04/09	0.2	34.85	2.8	34.89	34.95	-2.6	5,171	-0.05%
2024/04/08	2.1	34.45	0	0.00	34.50	2.1	5,354	0.04%
2024/04/03	2.1	34.71	0	0.00	34.65	2.1	5,405	0.04%
2024/04/02	1.3	35.06	0	0.00	35.05	1.3	5,487	0.02%
2024/04/01	0.2	35.23	0.8	35.30	35.45	-0.6	5,485	-0.01%
2024/03/29	0.2	35.15	0	0.00	35.15	0.2	5,472	0.00%
2024/03/28	1	35.05	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/26	2.1	35.08	8	35.00	35.20	-5.9	5,387	-0.11%
2024/03/25	1	35.15	1.6	35.40	35.15	-0.6	5,356	-0.01%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0	0.00	9	35.08	35.35	-9	5,325	-0.17%
2024/03/20	6	34.13	6	34.31	34.15	0	5,712	0.00%
2024/03/19	11.1	34.30	1.2	34.33	34.10	9.9	5,745	0.17%
2024/03/18	3.1	34.79	0	0.00	34.70	3.1	5,617	0.06%
2024/03/15	4	35.16	2	35.00	35.00	2	5,568	0.04%
2024/03/14	16.6	35.43	21.4	35.53	35.50	-4.8	5,457	-0.09%
2024/03/13	2.6	36.97	4.4	36.88	36.85	-1.8	5,191	-0.03%
2024/03/12	0.3	36.50	0	0.00	36.95	0.3	5,182	0.00%
2024/03/11	2	35.99	2.7	36.34	36.40	-0.7	5,193	-0.01%
2024/03/07	4	35.69	0	0.00	35.85	4	5,293	0.08%
2024/03/05	0	0.00	1	35.65	35.65	-1	5,284	-0.02%
2024/03/04	0.1	35.85	0.3	35.95	35.65	-0.2	5,303	0.00%
2024/03/01	0	36.10	0	0.00	36.00	0	5,261	0.00%
2024/02/29	1	35.95	1	35.95	36.35	0	5,261	0.00%
2024/02/27	3	36.32	1	36.25	36.20	2	5,240	0.04%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	0	0.00	0	37.05	37.05	0	5,303	0.00%
2024/02/19	0	0.00	4	37.05	37.15	-4	5,410	-0.07%
2024/02/16	1	36.10	2	36.20	36.20	-1	5,509	-0.02%
2024/02/15	1	35.50	0	0.00	36.10	1	5,583	0.02%
2024/01/30	1	35.90	0	0.00	35.90	1	5,473	0.02%
2024/01/26	0	0.00	3	36.25	36.35	-3	5,520	-0.05%
2024/01/25	3	35.90	0	0.00	35.80	3	5,497	0.06%
2024/01/24	2	35.90	0	0.00	36.00	2	5,483	0.04%
2024/01/23	0	0.00	7	35.60	35.60	-7	5,510	-0.13%
2024/01/22	0	0.00	1	35.60	35.45	-1	5,501	-0.02%
2024/01/19	1	35.50	1	35.30	35.45	0	5,473	0.00%
2024/01/18	0	0.00	1	35.00	34.80	-1	5,448	-0.02%
2024/01/17	5	35.30	0	0.00	34.90	5	5,386	0.09%
2024/01/16	10	36.10	0	0.00	35.90	10	5,227	0.19%
2024/01/10	2	37.05	0	0.00	36.95	2	5,178	0.04%
2024/01/08	1	37.50	0	0.00	37.65	1	5,099	0.02%
2024/01/05	2	38.05	0	0.00	38.05	2	5,057	0.04%
2024/01/04	4	38.60	28	38.59	38.55	-24	5,023	-0.48%
2024/01/02	29.3	39.19	58.3	39.26	39.25	-29	4,893	-0.59%
2023/12/29	0	0.00	32	37.70	37.75	-32	4,681	-0.68%
2023/12/28	121	37.66	18	37.62	37.85	103	4,656	2.21%	大買/鉅額交易
2023/12/27	1	36.95	0	0.00	37.00	1	4,579	0.02%
2023/12/26	10	36.65	3	36.82	36.70	7	4,532	0.15%
2023/12/25	1	36.45	0	0.00	36.25	1	4,535	0.02%
2023/12/22	2	36.48	0	0.00	36.25	2	4,613	0.04%
2023/12/20	0	0.00	2	36.90	36.85	-2	4,832	-0.04%
2023/12/19	2.6	36.38	0	0.00	36.45	2.6	4,859	0.05%
2023/12/18	0	0.00	1	37.25	37.00	-1	4,835	-0.02%
2023/12/15	4	36.96	2	37.00	36.75	2	4,782	0.04%
2023/12/14	0	0.00	6	37.12	36.95	-6	4,295	-0.14%
2023/12/13	2	36.10	2	36.30	35.90	0	4,193	0.00%
2023/12/12	3	36.03	0	0.00	36.20	3	4,244	0.07%
2023/12/08	2	36.85	0	0.00	36.60	2	4,310	0.05%
2023/12/07	2	36.95	0	0.00	36.90	2	4,314	0.05%
2023/12/06	0	0.00	3	37.23	37.30	-3	4,430	-0.07%
2023/12/05	114	36.86	2	36.95	36.75	112	4,490	2.49%	大買/鉅額交易
2023/12/04	2	37.05	18.8	36.87	37.15	-16.8	4,754	-0.35%
2023/12/01	1.1	35.85	0	0.00	35.80	1.1	4,689	0.02%
2023/11/30	0	0.00	0.9	36.00	35.80	-0.9	4,809	-0.02%
2023/11/27	2	36.00	2	35.65	35.50	0	4,695	0.00%
2023/11/24	0	0.00	70	35.74	35.85	-70	4,687	-1.49%
2023/11/22	3	35.70	1.8	35.72	35.75	1.2	4,762	0.03%
2023/11/21	0	0.00	1	35.75	35.95	-1	4,810	-0.02%
2023/11/20	15.1	35.98	0	0.00	35.80	15.1	4,752	0.32%
2023/11/17	2	36.80	0	0.00	36.90	2	4,762	0.04%
2023/11/16	2.7	36.77	2	36.95	36.80	0.7	4,779	0.01%
2023/11/15	4	36.46	2	36.65	36.70	2	4,790	0.04%
2023/11/14	4	35.25	2	35.50	35.50	2	4,642	0.04%
2023/11/09	0	0.00	0.2	34.45	34.35	-0.2	4,623	-0.01%
2023/11/08	0.1	34.30	0	0.00	34.45	0.1	4,705	0.00%
2023/11/06	0.2	34.25	0.1	34.30	34.50	0.1	4,754	0.00%
2023/11/03	0.2	33.90	4.3	33.77	34.10	-4.1	4,757	-0.09%
2023/11/01	10	32.50	10	32.75	32.60	0	4,827	0.00%
2023/10/31	0.2	33.19	0	0.00	32.40	0.2	4,855	0.00%
2023/10/27	0.3	33.45	0	0.00	33.40	0.3	4,903	0.01%
2023/10/26	3	33.22	0	0.00	33.10	3	4,967	0.06%
2023/10/25	1	33.65	0	0.00	33.80	1	5,042	0.02%
2023/10/24	0.1	33.50	0	0.00	33.55	0.1	5,088	0.00%
2023/10/20	6	33.00	0	0.00	33.20	6	5,154	0.12%
2023/10/19	1.5	33.55	0	0.00	33.40	1.5	5,153	0.03%
2023/10/18	3.2	34.47	0	0.00	34.10	3.2	5,155	0.06%
2023/10/16	0.1	35.26	0	0.00	35.35	0.1	5,203	0.00%
2023/10/05	0.5	34.28	0	0.00	34.25	0.5	5,450	0.01%
2023/10/04	11.1	34.03	0	0.00	34.00	11.1	5,481	0.20%
2023/10/03	1.1	35.00	1	34.95	34.90	0.1	5,447	0.00%
2023/10/02	0.6	35.40	0	0.00	35.20	0.6	5,416	0.01%
2023/09/28	0.1	35.35	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	29.1	36.02	1	36.50	35.20	28.1	5,440	0.52%
2023/09/26	15.3	35.71	0	0.00	35.30	15.3	5,428	0.28%
2023/09/25	7.4	37.14	0	0.00	36.70	7.4	5,280	0.14%
2023/09/13	0	0.00	3	35.00	34.90	-3	5,230	-0.06%
2023/09/12	0	0.00	11	34.70	35.00	-11	5,285	-0.21%
2023/09/11	0	0.00	2	34.75	34.75	-2	5,299	-0.04%
2023/09/08	5	34.77	0	0.00	34.80	5	5,338	0.09%
2023/09/07	11.1	35.13	5	35.05	35.00	6.1	5,454	0.11%
2023/09/06	3	35.80	0	0.00	35.60	3	5,452	0.06%
2023/09/05	1	35.80	2	36.33	36.40	-1	5,413	-0.02%
2023/09/04	22.1	36.16	1.1	36.58	36.10	21	5,409	0.39%
2023/09/01	0	0.00	1.2	36.65	36.60	-1.2	5,424	-0.02%
2023/08/31	0	0.00	23	36.85	36.85	-23	5,542	-0.41%
2023/08/30	2	36.70	0	0.00	36.60	2	5,703	0.04%
2023/08/29	1.1	36.30	4	36.59	36.65	-3	5,614	-0.05%
2023/08/28	0.9	35.44	0	0.00	35.70	0.9	5,309	0.02%
2023/08/25	3	34.50	10	34.18	34.50	-7	5,274	-0.13%
2023/08/24	3.1	33.06	0	0.00	33.30	3.1	5,180	0.06%
2023/08/23	4	33.08	0	0.00	33.00	4	5,192	0.08%
2023/08/21	1	33.65	1.2	33.58	33.65	-0.2	5,272	0.00%
2023/08/17	0.1	33.24	0	0.00	33.20	0.1	5,242	0.00%
2023/08/16	5.1	33.90	0	0.00	33.80	5.1	5,159	0.10%
2023/08/15	5	34.60	0	0.00	34.50	5	5,126	0.10%
2023/08/14	0.2	34.82	3	34.50	34.55	-2.8	5,142	-0.05%
2023/08/11	0	0.00	9	35.10	35.05	-9	5,142	-0.18%
2023/08/10	4.1	34.63	10	34.60	34.55	-5.9	5,136	-0.12%
2023/08/09	0.3	34.95	0	0.00	34.85	0.3	5,172	0.01%
2023/08/08	0	0.00	2	35.05	34.90	-2	5,184	-0.04%
2023/08/04	1	35.30	0	0.00	35.15	1	5,202	0.02%
2023/08/02	4.1	35.23	0	0.00	35.10	4.1	5,198	0.08%
2023/08/01	1.1	35.80	0.2	35.80	35.75	0.9	5,177	0.02%
2023/07/31	1.1	35.86	0	0.00	35.60	1.1	5,166	0.02%
2023/07/27	1.6	35.88	2	35.85	36.15	-0.4	5,139	-0.01%
2023/07/26	0.3	35.42	0	0.00	35.35	0.3	5,079	0.01%
2023/07/25	4.1	35.05	1	35.05	35.05	3.1	5,106	0.06%
2023/07/24	2.2	35.03	0	0.00	35.15	2.2	5,096	0.04%
2023/07/21	1	35.70	0	0.00	35.20	1	5,073	0.02%
2023/07/20	2.1	35.11	0	0.00	35.70	2.1	5,147	0.04%
2023/07/19	1.2	35.24	0	0.00	35.10	1.2	5,134	0.02%
2023/07/18	3.2	35.24	0.1	35.35	35.25	3.1	5,097	0.06%
2023/07/17	0.1	35.50	0	0.00	35.45	0.1	5,114	0.00%
2023/07/14	0.4	35.60	0	0.00	35.55	0.4	5,150	0.01%
2023/07/13	4	35.25	0	0.00	35.20	4	5,183	0.08%
2023/07/12	4	35.44	0	0.00	35.25	4	5,162	0.08%
2023/07/11	2.3	35.85	1	35.90	35.70	1.3	5,168	0.03%
2023/07/10	4.1	35.98	10.1	36.00	35.85	-6	5,193	-0.12%
2023/07/07	0.1	35.28	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	4.2	35.78	4.1	35.95	35.55	0.1	5,242	0.00%
2023/07/05	0.2	36.46	0	0.00	36.15	0.2	5,169	0.00%
2023/07/04	0.1	36.00	0	0.00	36.00	0.1	5,189	0.00%
2023/06/30	0	0.00	2	36.20	35.95	-2	5,333	-0.04%
2023/06/29	2.2	35.97	0	0.00	35.95	2.2	5,349	0.04%
2023/06/28	1.4	35.91	1.5	35.95	36.15	-0.1	5,450	0.00%
2023/06/27	2	36.00	0	0.00	35.95	2	5,485	0.04%
2023/06/21	4	36.01	1	36.05	35.85	3	5,604	0.05%
2023/06/20	1.1	36.34	1.1	36.15	36.15	0.1	5,639	0.00%
2023/06/19	0.1	36.40	0.5	36.40	36.30	-0.4	5,838	-0.01%
2023/06/16	2.7	36.40	10	36.50	36.05	-7.3	6,138	-0.12%
2023/06/15	1.1	36.41	0	0.00	36.70	1.1	6,667	0.02%
2023/06/14	14.1	36.44	3	36.45	36.50	11.1	6,906	0.16%
2023/06/13	10	36.00	2	36.75	36.75	8	7,974	0.10%
2023/06/12	4	35.69	2	35.75	35.55	2	7,935	0.03%
2023/06/08	2	36.55	1	36.40	36.25	1	7,979	0.01%
2023/06/07	40	36.68	6	36.75	36.85	34	7,999	0.43%
2023/06/06	142	36.91	18	36.80	37.00	124	7,968	1.56%	大買/鉅額交易
2023/06/05	22.5	36.39	13	36.58	36.95	9.5	7,832	0.12%
2023/06/01	1.1	34.85	0	0.00	34.90	1.1	7,550	0.01%
2023/05/29	0	34.90	0	0.00	35.00	0	7,700	0.00%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/25	0	35.35	0	0.00	35.15	0	7,703	0.00%
2023/05/24	2	35.55	0	0.00	35.70	2	7,686	0.03%
2023/05/23	0	0.00	2	35.45	35.70	-2	7,678	-0.03%
2023/05/22	0	0.00	2	35.55	35.50	-2	7,685	-0.03%
2023/05/16	0.1	35.10	0	0.00	35.10	0.1	7,567	0.00%
2023/05/15	1.1	34.28	1.1	34.44	34.50	0	7,585	0.00%
2023/05/12	2.2	34.81	0.1	34.95	34.85	2.2	7,513	0.03%
2023/05/11	3.4	35.21	0	35.30	35.20	3.4	7,470	0.04%
2023/05/10	2	35.40	0	0.00	35.50	2	7,450	0.03%
2023/05/09	2.1	35.76	3	35.90	35.75	-0.9	7,428	-0.01%
2023/05/08	1.5	35.84	0	0.00	35.80	1.5	7,447	0.02%
2023/05/04	1	35.55	0	0.00	35.80	1	7,481	0.01%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	3	35.50	0.1	35.60	35.50	2.9	7,619	0.04%
2023/04/27	1	35.45	2	35.55	35.50	-1	7,726	-0.01%
2023/04/25	1	35.40	0.1	35.40	35.40	0.9	7,724	0.01%
2023/04/24	0	0.00	2	35.55	35.55	-2	7,638	-0.03%
2023/04/21	1	35.05	2	35.10	35.15	-1	7,666	-0.01%
2023/04/20	3	35.12	0.7	35.25	35.05	2.3	7,657	0.03%
2023/04/19	2	35.48	0	0.00	35.45	2	7,673	0.03%
2023/04/18	4.2	35.80	0	0.00	35.50	4.2	7,615	0.06%
2023/04/17	0.2	36.00	2	35.95	35.95	-1.8	7,572	-0.02%
2023/04/14	2	36.10	0.1	36.00	36.10	1.9	7,546	0.03%
2023/04/13	2	35.93	10	35.99	35.90	-8	7,542	-0.11%
2023/04/12	0.1	36.20	0.9	36.00	36.15	-0.8	7,539	-0.01%
2023/04/11	0	35.59	9	35.80	35.85	-9	7,476	-0.12%
2023/04/10	2.2	35.87	0	0.00	35.50	2.2	7,443	0.03%
2023/04/07	0.1	35.70	0	0.00	35.65	0.1	7,407	0.00%
2023/04/06	4	35.24	3	35.20	35.15	1	7,338	0.01%
2023/03/31	2	35.53	5	35.63	35.35	-3	7,291	-0.04%
2023/03/30	17	35.06	30	35.12	35.05	-13	7,236	-0.18%
2023/03/29	4	34.89	0	0.00	34.90	4	7,244	0.06%
2023/03/28	4	35.26	1.5	35.42	35.20	2.5	7,227	0.03%
2023/03/27	3	35.55	1	35.65	35.50	2	7,223	0.03%
2023/03/24	0	0.00	4	35.80	35.85	-4	7,204	-0.06%
2023/03/23	4	35.80	6	35.90	35.85	-2	7,168	-0.03%
2023/03/22	10	35.42	7	35.87	35.95	3	7,126	0.04%
2023/03/21	14.1	35.53	14	35.08	35.65	0.1	6,984	0.00%
2023/03/20	24.3	34.37	72	34.36	34.30	-47.7	6,702	-0.71%
2023/03/17	10.5	36.26	9.6	36.34	36.25	0.9	6,127	0.01%
2023/03/16	30.8	36.39	29	36.69	36.25	1.8	5,954	0.03%
2023/03/15	12.1	38.35	15.5	38.35	38.35	-3.4	4,988	-0.07%
2023/03/14	3.1	42.60	1	42.60	42.60	2.1	4,968	0.04%
2023/03/13	0.3	42.98	9	43.00	43.00	-8.8	5,011	-0.17%
2023/03/10	5.9	43.60	11	43.25	43.25	-5.1	5,008	-0.10%
2023/03/09	2	44.00	8	44.13	44.10	-6	4,978	-0.12%
2023/03/08	0.1	43.95	0	0.00	44.00	0.1	5,069	0.00%
2023/03/07	0	0.00	11	44.13	44.10	-11	5,083	-0.22%
2023/03/06	0	0.00	12	43.50	43.45	-12	5,069	-0.24%
2023/03/03	5.2	43.22	2	43.25	43.25	3.2	5,086	0.06%
2023/03/02	2.1	43.25	6.8	43.31	43.30	-4.7	5,100	-0.09%
2023/03/01	21.3	43.84	2	43.60	43.60	19.3	5,047	0.38%
2023/02/24	1.5	44.45	0.1	44.50	44.45	1.4	4,887	0.03%
2023/02/23	0	0.00	2	44.60	44.50	-2	4,861	-0.04%
2023/02/21	0	44.38	1	44.35	44.40	-1	4,897	-0.02%
2023/02/17	0.1	44.15	0	0.00	44.10	0.1	5,103	0.00%
2023/02/15	0.2	44.25	2	44.00	44.00	-1.8	5,355	-0.03%
2023/02/14	0.1	44.25	0	0.00	44.25	0.1	5,390	0.00%
2023/02/13	3.6	43.89	2	44.05	44.05	1.6	5,538	0.03%
2023/02/10	6.1	44.35	0	0.00	44.40	6.1	5,566	0.11%
2023/02/09	0	0.00	1	44.80	44.75	-1	5,622	-0.02%
2023/02/08	3.1	44.64	3	44.73	44.75	0.1	5,670	0.00%
2023/02/07	3	44.77	2	44.70	44.65	1	5,700	0.02%
2023/02/06	1	44.80	0	0.00	44.70	1	5,741	0.02%
2023/02/03	2.6	45.26	1	45.30	45.10	1.6	5,764	0.03%
2023/02/02	8.1	45.34	11.4	45.44	45.40	-3.3	5,807	-0.06%
2023/02/01	0.1	45.15	1	45.30	45.30	-0.9	5,868	-0.02%
2023/01/31	2	45.23	14.5	45.16	44.75	-12.5	6,156	-0.20%
2023/01/17	1	43.70	0	0.00	43.90	1	6,144	0.02%
2023/01/13	0	0.00	1	43.80	43.35	-1	6,238	-0.02%
2023/01/12	1	43.35	1	43.30	43.30	0	6,316	0.00%
2023/01/11	3.4	43.55	0	0.00	43.35	3.4	6,377	0.05%
2023/01/10	0.2	43.30	0	0.00	43.30	0.2	6,394	0.00%
2023/01/09	0	0.00	5	43.70	43.75	-5	6,410	-0.08%
2023/01/06	1	43.20	2.1	43.34	43.10	-1.1	6,440	-0.02%
2023/01/05	0.1	43.20	0	0.00	43.00	0.1	6,835	0.00%
2023/01/04	0	0.00	1	43.35	43.35	-1	6,948	-0.01%
2023/01/03	2.1	42.65	2	43.30	43.55	0.1	7,003	0.00%
2022/12/30	3	43.42	3	43.23	43.25	0	6,996	0.00%
2022/12/29	1.5	42.64	0	0.00	42.65	1.5	7,015	0.02%
2022/12/28	1.2	43.68	0	0.00	43.15	1.2	7,027	0.02%
2022/12/27	0.5	43.95	1	43.90	43.90	-0.5	7,143	-0.01%
2022/12/26	2	43.65	2	43.65	43.65	0	7,206	0.00%
2022/12/22	0	0.00	1	44.10	44.35	-1	7,273	-0.01%
2022/12/21	0.1	42.90	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	8.1	42.89	4	42.53	42.50	4.1	7,291	0.06%
2022/12/19	3.1	44.01	0	0.00	44.00	3.1	7,328	0.04%
2022/12/16	1.2	44.51	0	0.00	44.40	1.2	7,295	0.02%
2022/12/15	4	44.75	2.5	44.94	45.05	1.5	7,276	0.02%
2022/12/14	1	44.60	4	45.15	45.00	-3	7,264	-0.04%
2022/12/13	2	44.74	4	44.81	44.45	-2	7,239	-0.03%
2022/12/12	2	44.45	0	0.00	44.35	2	7,191	0.03%
2022/12/08	19.1	44.91	2	44.70	44.50	17.1	7,180	0.24%
2022/12/07	7.2	45.65	3.5	45.79	45.60	3.7	7,113	0.05%
2022/12/06	0.1	46.45	0	0.00	46.45	0.1	6,971	0.00%
2022/12/05	1	47.05	2	46.50	47.20	-1	6,913	-0.01%
2022/12/02	1	45.95	0	0.00	45.95	1	6,853	0.01%
2022/12/01	3.1	46.35	3	46.62	46.35	0.1	6,845	0.00%
2022/11/30	3	46.70	15	46.17	46.15	-12	6,800	-0.18%
2022/11/29	13.2	45.18	18	45.46	45.90	-4.8	6,709	-0.07%
2022/11/28	7	44.75	4	45.19	45.25	3	6,788	0.04%
2022/11/25	3.2	45.34	8	45.89	45.35	-4.8	6,849	-0.07%
2022/11/24	2	44.20	2	45.00	45.20	0	6,829	0.00%
2022/11/22	0.1	44.05	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	2.1	44.31	3	44.13	44.10	-0.9	6,880	-0.01%
2022/11/18	1.2	44.47	1	44.50	44.45	0.2	6,867	0.00%
2022/11/17	4.6	43.81	0	0.00	43.95	4.6	6,861	0.07%
2022/11/16	6.2	44.79	4	44.50	44.25	2.2	6,816	0.03%
2022/11/15	2.5	45.01	2	45.35	45.50	0.5	6,702	0.01%
2022/11/14	0	0.00	1	45.70	45.25	-1	6,637	-0.02%
2022/11/10	2.1	43.60	4	43.64	43.30	-2	6,453	-0.03%
2022/11/09	7.1	44.37	1	44.35	43.60	6.1	6,546	0.09%
2022/11/08	3	43.30	3	43.33	43.45	0	6,489	0.00%
2022/11/07	1	40.80	1	41.80	41.80	0	6,546	0.00%
2022/11/04	1	39.90	1	40.60	40.70	0	6,674	0.00%
2022/11/03	2.2	40.23	2	40.45	40.35	0.2	6,784	0.00%
2022/11/02	0	0.00	1	40.45	40.90	-1	6,852	-0.01%
2022/10/31	3.9	39.62	1	39.60	39.60	2.9	6,907	0.04%
2022/10/28	1.6	40.11	0	0.00	40.00	1.6	6,976	0.02%
2022/10/27	15.1	39.92	8.2	40.35	40.35	6.9	7,020	0.10%
2022/10/26	10.7	57.90	1.1	58.29	58.00	9.7	6,861	0.14%
2022/10/25	6.6	57.94	1	58.30	58.10	5.6	7,285	0.08%
2022/10/24	3.1	59.58	0.4	60.35	59.00	2.7	7,298	0.04%
2022/10/21	3	60.27	1	60.40	60.40	2	7,271	0.03%
2022/10/20	0.2	58.10	7	59.41	60.50	-6.8	7,414	-0.09%
2022/10/19	1	59.20	1	59.20	58.80	0	7,709	0.00%
2022/10/18	0	0.00	1	58.10	59.00	-1	8,120	-0.01%
2022/10/17	2	54.95	4	55.83	57.40	-2	9,704	-0.02%
2022/10/14	4	55.60	3	56.30	56.50	1	9,729	0.01%
2022/10/13	9.5	55.82	3	55.73	54.70	6.5	10,220	0.06%
2022/10/12	0	0.00	3.1	55.83	56.60	-3.1	9,827	-0.03%
2022/10/11	9	52.08	2.2	52.23	51.50	6.8	9,732	0.07%
2022/10/07	0	0.00	4	52.80	53.60	-4	9,688	-0.04%
2022/10/06	0	0.00	18	52.29	53.10	-18	9,659	-0.19%
2022/10/05	1	52.00	0	0.00	51.40	1	9,655	0.01%
2022/10/04	10	49.80	0.5	49.40	50.30	9.5	9,677	0.10%
2022/10/03	0.2	50.25	0	0.00	49.85	0.2	9,596	0.00%
2022/09/30	2	50.80	0.5	50.46	51.40	1.5	9,546	0.02%
2022/09/29	0.1	51.30	0	51.40	51.40	0	9,562	0.00%
2022/09/28	1.6	51.65	0	0.00	50.60	1.6	9,600	0.02%
2022/09/27	2	53.40	0	0.00	53.70	2	9,542	0.02%
2022/09/26	4.7	53.10	2	52.22	53.50	2.7	9,574	0.03%
2022/09/23	0	0.00	6	56.95	56.10	-6	9,574	-0.06%
2022/09/22	7.2	56.42	0	0.00	56.50	7.2	9,599	0.07%
2022/09/21	4.1	58.23	0	0.00	58.40	4.1	9,561	0.04%
2022/09/20	0.1	58.60	0	0.00	58.90	0.1	9,553	0.00%
2022/09/19	4.1	58.35	2	58.10	58.00	2.1	9,556	0.02%
2022/09/16	0.1	59.80	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	1	60.40	0	0.00	60.30	1	9,578	0.01%
2022/09/14	0.1	59.22	0	0.00	59.00	0.1	9,595	0.00%
2022/09/13	3	60.80	3	60.60	60.70	0	9,604	0.00%
2022/09/12	0	0.00	1	60.30	60.30	-1	9,658	-0.01%
2022/09/07	6.3	58.78	2	58.10	58.00	4.3	9,759	0.04%
2022/09/06	0	60.00	0	0.00	60.00	0	9,736	0.00%
2022/09/05	0	0.00	4	60.05	59.90	-4	9,788	-0.04%
2022/09/02	10.2	59.90	0	0.00	59.20	10.2	9,859	0.10%
2022/09/01	0.4	61.23	1	61.30	61.30	-0.7	9,779	-0.01%
2022/08/31	2	63.30	12	63.63	63.10	-10	9,717	-0.10%
2022/08/30	0	0.00	5	63.70	63.40	-5	9,714	-0.05%
2022/08/29	2.4	62.61	2	62.60	62.80	0.4	9,725	0.00%
2022/08/26	1	64.30	7	64.44	64.30	-6	9,730	-0.06%
2022/08/25	0.5	62.82	0	0.00	62.70	0.5	9,704	0.01%
2022/08/24	2	61.90	2	62.40	62.60	0	9,758	0.00%
2022/08/23	13.6	62.36	12	61.80	61.80	1.6	9,953	0.02%
2022/08/22	3.1	62.24	3	63.43	63.20	0.1	10,007	0.00%
2022/08/19	6.1	62.26	6	62.97	63.00	0.1	10,012	0.00%
2022/08/18	7.1	62.30	6	63.00	63.00	1.1	10,003	0.01%
2022/08/16	12.3	63.03	7	63.40	63.50	5.3	9,996	0.05%
2022/08/15	0.1	64.50	9	64.66	64.90	-9	9,864	-0.09%
2022/08/12	14.1	62.90	3	63.00	63.00	11.1	9,811	0.11%
2022/08/11	3.3	63.90	21	63.76	64.50	-17.7	9,774	-0.18%
2022/08/10	3	61.40	36.1	61.69	61.50	-33.1	9,669	-0.34%
2022/08/09	1	60.00	4.1	59.83	60.00	-3.1	9,575	-0.03%
2022/08/08	0	0.00	52.4	57.97	58.00	-52.4	9,580	-0.55%
2022/08/05	4.7	56.31	24	57.32	57.70	-19.3	9,675	-0.20%
2022/08/04	3.4	55.25	2	55.80	56.00	1.4	9,803	0.01%
2022/08/03	27.4	56.57	7	56.37	56.40	20.4	9,749	0.21%
2022/08/02	13.5	57.54	11	58.01	57.90	2.5	9,726	0.03%
2022/08/01	15.2	55.66	18.2	57.22	57.90	-3	9,782	-0.03%
2022/07/29	22.6	54.80	1.1	54.80	54.80	21.5	9,333	0.23%
2022/07/28	25.1	60.57	26	60.86	60.80	-0.9	9,592	-0.01%
2022/07/27	10.1	60.13	9	60.48	60.80	1.1	9,631	0.01%
2022/07/26	58.1	60.59	34.5	60.68	61.10	23.6	9,605	0.25%
2022/07/25	25.5	57.27	48	58.22	59.60	-22.6	9,320	-0.24%
2022/07/22	110.8	57.90	65	57.01	58.00	45.8	9,034	0.51%	大買/
2022/07/21	6	59.20	16.2	59.20	59.20	-10.2	8,254	-0.12%
2022/07/20	39.9	68.45	61.8	67.41	65.70	-21.9	8,214	-0.27%
2022/07/19	0.5	72.80	0	0.00	72.90	0.5	7,723	0.01%
2022/07/15	3.3	70.96	0	0.00	70.90	3.3	7,754	0.04%
2022/07/14	2.1	70.91	0	0.00	71.30	2.1	7,784	0.03%
2022/07/13	0	0.00	0.1	71.10	71.20	-0.1	7,796	0.00%
2022/07/12	3.1	69.26	1.1	68.85	69.10	2	7,877	0.03%
2022/07/11	5	69.52	2	69.60	69.40	3	7,850	0.04%
2022/07/08	2	70.60	0	0.00	70.90	2	7,817	0.03%
2022/07/07	0.2	69.33	0.1	69.70	71.00	0.1	7,858	0.00%
2022/07/06	0.1	70.19	0	0.00	69.90	0.1	8,040	0.00%
2022/07/05	1.1	71.45	0.2	71.80	71.40	0.9	8,002	0.01%
2022/07/04	0.1	71.20	0.1	71.30	71.40	0	7,999	0.00%
2022/07/01	8.1	71.31	2	73.10	70.30	6.1	8,025	0.08%
2022/06/30	1	73.80	0	0.00	73.40	1	7,927	0.01%
2022/06/29	1	74.61	0.1	74.90	74.80	0.9	7,915	0.01%
2022/06/28	2.4	75.05	0	0.00	74.80	2.4	7,956	0.03%
2022/06/27	1	75.50	1	75.40	75.50	0	8,050	0.00%
2022/06/24	1	74.70	1	74.30	74.50	0	8,124	0.00%
2022/06/23	2	72.40	5	72.46	72.70	-3	8,146	-0.04%
2022/06/22	4.3	74.21	2.1	72.94	72.70	2.3	8,246	0.03%
2022/06/21	1	74.50	3	74.33	74.40	-2	8,256	-0.02%
2022/06/20	4.5	73.67	1	74.30	72.60	3.5	8,320	0.04%
2022/06/17	3.2	74.54	0	0.00	74.30	3.2	8,386	0.04%
2022/06/16	15.3	76.29	5	78.00	75.70	10.3	8,421	0.12%
2022/06/15	11	77.36	3	77.20	77.00	8	8,689	0.09%
2022/06/14	1.1	77.11	12	76.30	77.30	-10.9	8,740	-0.12%
2022/06/13	3.3	76.23	2	76.10	75.70	1.3	8,821	0.01%
2022/06/10	0.1	78.40	1	78.70	78.50	-0.9	8,757	-0.01%
2022/06/09	0	78.30	2	78.40	78.40	-2	8,756	-0.02%
2022/06/08	5.1	78.17	0	0.00	77.90	5.1	8,770	0.06%
2022/06/07	0	0.00	7.2	77.56	77.80	-7.2	8,799	-0.08%
2022/06/06	0	77.30	0	0.00	77.60	0	8,844	0.00%
2022/06/02	2	75.85	0	0.00	76.20	2	8,997	0.02%
2022/06/01	3	76.27	0	0.00	76.10	3	9,142	0.03%
2022/05/31	1.2	74.82	4	76.50	77.10	-2.8	9,138	-0.03%
2022/05/30	1	74.20	3	74.30	75.00	-2	9,004	-0.02%
2022/05/26	2.5	72.12	0	0.00	72.00	2.5	9,021	0.03%
2022/05/25	1	72.50	0.1	72.40	72.50	0.9	9,173	0.01%
2022/05/24	1.1	72.47	0	0.00	71.70	1.1	9,462	0.01%
2022/05/23	1.3	73.05	0	0.00	72.70	1.3	9,605	0.01%
2022/05/20	1.6	72.60	2.2	72.99	72.70	-0.6	9,745	-0.01%
2022/05/19	3.2	71.82	0	0.00	71.90	3.2	9,872	0.03%
2022/05/18	2.1	73.28	2	73.70	73.80	0.1	9,887	0.00%
2022/05/17	6	69.98	0	0.00	71.30	6	9,881	0.06%
2022/05/16	7.3	70.76	2	70.20	70.20	5.3	9,838	0.05%
2022/05/13	11.1	70.32	0.3	70.20	71.50	10.8	9,759	0.11%
2022/05/12	27.1	71.25	0	0.00	69.80	27.1	9,667	0.28%
2022/05/11	1.1	73.61	0.1	74.30	73.40	0.9	9,487	0.01%
2022/05/10	4.1	73.48	0	0.00	74.30	4.1	9,478	0.04%
2022/05/09	9.4	75.31	2	75.30	74.00	7.4	9,401	0.08%
2022/05/06	15.4	76.09	3	75.33	76.40	12.4	9,293	0.13%
2022/05/05	14.3	77.43	13	78.06	77.70	1.3	9,294	0.01%
2022/05/03	3.1	79.08	14	79.57	79.60	-11	8,877	-0.12%
2022/04/29	0.1	77.90	0	0.00	78.30	0.1	8,755	0.00%
2022/04/28	6	77.52	14.5	77.93	77.50	-8.5	8,743	-0.10%
2022/04/27	22.2	77.55	10.5	78.29	78.90	11.6	8,590	0.14%
2022/04/26	4	74.50	2	74.50	74.50	2	7,745	0.03%
2022/04/25	1.1	67.51	2	67.80	67.80	-0.9	7,794	-0.01%
2022/04/22	22.1	69.00	20.2	69.00	69.10	1.9	7,749	0.02%
2022/04/21	2.1	70.15	0	0.00	69.90	2.1	7,781	0.03%
2022/04/20	11	69.92	0	0.00	70.30	11	7,799	0.14%
2022/04/19	1	70.70	0	0.00	70.20	1	7,905	0.01%
2022/04/18	15.2	70.08	0	0.00	69.80	15.2	8,173	0.19%
2022/04/15	6	72.87	3	72.60	72.50	3	8,063	0.04%
2022/04/14	2	73.80	0	0.00	73.80	2	8,033	0.02%
2022/04/13	17	73.75	0	0.00	74.30	17	8,065	0.21%
2022/04/12	8.2	75.29	5	75.53	73.20	3.2	8,002	0.04%
2022/04/11	2.1	78.00	0	0.00	77.80	2.1	7,785	0.03%
2022/04/08	1	78.10	1	79.40	79.10	0	7,767	0.00%
2022/04/07	4.1	78.42	1	78.54	77.50	3.1	7,746	0.04%
2022/04/06	5	79.04	2.1	79.33	79.80	2.9	7,673	0.04%
2022/04/01	2.1	78.81	2.1	78.67	79.10	0	7,626	0.00%
2022/03/31	0	0.00	15.1	79.30	79.30	-15.1	7,628	-0.20%
2022/03/30	13	79.49	4	79.65	79.10	9	7,624	0.12%
2022/03/29	0	0.00	4	79.05	79.20	-4	7,527	-0.05%
2022/03/28	1	75.90	0	0.00	77.20	1	7,434	0.01%
2022/03/25	4	77.05	6.1	77.15	77.20	-2.1	7,414	-0.03%
2022/03/24	0	75.20	3	75.10	75.10	-3	7,271	-0.04%
2022/03/23	0	0.00	3.1	74.23	74.90	-3.1	7,250	-0.04%
2022/03/22	0	0.00	5	73.16	73.60	-5	7,157	-0.07%
2022/03/21	2.1	71.13	0	0.00	71.90	2.1	7,055	0.03%
2022/03/18	0.1	71.00	16	71.70	73.00	-16	6,990	-0.23%
2022/03/17	17	70.64	0	70.90	70.80	17	6,786	0.25%
2022/03/16	12.2	71.19	4	69.98	70.10	8.2	6,737	0.12%
2022/03/11	2	71.80	0	0.00	72.10	2	6,614	0.03%
2022/03/10	0.2	71.74	3	71.67	71.90	-2.8	6,630	-0.04%
2022/03/09	6.1	69.57	2	69.20	69.90	4.1	6,627	0.06%
2022/03/08	12	68.83	8	68.28	67.60	4	6,590	0.06%
2022/03/07	12.3	70.83	2	70.70	70.60	10.3	6,421	0.16%
2022/03/04	1.2	73.33	7.1	73.76	73.30	-5.9	6,411	-0.09%
2022/03/03	0	0.00	1.1	73.68	73.60	-1.1	6,550	-0.02%
2022/03/02	1	72.30	1	72.30	72.40	0	6,620	0.00%
2022/03/01	4.4	71.65	0.2	72.20	72.00	4.3	6,599	0.06%
2022/02/25	10.2	71.45	3	71.23	71.60	7.2	6,532	0.11%
2022/02/24	8.2	72.74	24	72.14	71.50	-15.8	6,388	-0.25%
2022/02/23	0.2	74.30	13	73.50	74.40	-12.8	6,141	-0.21%
2022/02/22	2	70.70	9.1	71.79	71.80	-7.1	6,098	-0.12%
2022/02/21	5	70.39	25.4	70.30	71.90	-20.4	5,982	-0.34%
2022/02/18	0	0.00	4	69.83	69.90	-4	5,863	-0.07%
2022/02/17	10.1	68.78	7	68.49	68.80	3.1	5,808	0.05%
2022/02/16	1	67.80	0	0.00	67.80	1	5,947	0.02%
2022/02/15	0	0.00	5	67.50	67.50	-5	6,047	-0.08%
2022/02/14	1	67.50	1	67.50	67.50	0	6,087	0.00%
2022/02/11	0.3	68.70	1	68.50	68.90	-0.8	6,110	-0.01%
2022/02/10	0	68.30	1	68.20	68.80	-1	6,203	-0.02%
2022/02/09	2.3	67.53	0	0.00	67.70	2.3	6,179	0.04%
2022/02/08	0.1	67.70	9	67.42	67.70	-8.9	6,283	-0.14%
2022/02/07	0	0.00	1.1	66.91	67.20	-1.1	6,266	-0.02%
2022/01/26	1.1	63.81	0	0.00	63.70	1.1	6,224	0.02%
2022/01/25	4	63.60	0	0.00	63.40	4	6,480	0.06%
2022/01/24	4.6	63.37	3	64.00	64.40	1.6	6,577	0.02%
2022/01/21	5.2	65.04	0.1	65.36	64.80	5.2	6,731	0.08%
2022/01/20	1.1	65.68	0.1	65.76	66.30	1.1	6,874	0.02%
2022/01/19	3	66.50	0	0.00	66.00	3	7,402	0.04%
2022/01/18	0.3	67.20	20	67.08	67.00	-19.7	7,750	-0.25%
2022/01/17	0.1	66.70	2.7	66.67	66.80	-2.6	7,872	-0.03%
2022/01/14	1	66.20	2.4	66.33	66.00	-1.4	8,057	-0.02%
2022/01/12	2	67.50	8	66.45	66.50	-6	8,079	-0.07%
2022/01/11	4	65.18	15.1	65.86	67.00	-11.1	7,972	-0.14%
2022/01/10	0	0.00	2	64.25	63.90	-2	7,738	-0.03%
2022/01/06	2.7	63.82	1	64.00	63.60	1.7	7,738	0.02%
2022/01/05	0.5	63.10	0	0.00	63.10	0.5	7,746	0.01%
2022/01/04	0.1	62.80	0	0.00	63.20	0.1	7,864	0.00%
2022/01/03	1.1	63.51	0	0.00	63.60	1.1	7,931	0.01%
2021/12/28	0	0.00	0.1	63.00	63.00	-0.1	8,085	0.00%
2021/12/27	1	63.00	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	1	63.30	63.30	-1	8,294	-0.01%
2021/12/21	6	62.47	0	0.00	62.40	6	8,678	0.07%
2021/12/20	6.1	61.18	2	61.70	61.40	4.1	9,124	0.04%
2021/12/17	0	61.70	0	0.00	61.30	0	9,432	0.00%
2021/12/16	1.2	61.82	0	0.00	61.80	1.2	10,123	0.01%
2021/12/14	1	60.61	1	61.00	61.00	0	10,919	0.00%
2021/12/13	22	62.35	10	62.46	61.60	12	11,008	0.11%
2021/12/10	5	63.40	5	63.30	63.20	0	11,117	0.00%
2021/12/09	1	64.10	1	64.00	64.00	0	11,358	0.00%
2021/12/08	5	65.00	1	64.20	64.10	4	11,789	0.03%
2021/12/07	1	64.60	0	0.00	64.40	1	12,028	0.01%
2021/12/06	3	62.73	8	62.70	63.00	-5	12,160	-0.04%
2021/12/03	12.1	63.59	13	64.29	63.40	-1	12,276	-0.01%
2021/12/02	3	63.93	2	64.00	63.70	1	12,428	0.01%
2021/12/01	2	64.90	0	0.00	64.80	2	12,676	0.02%
2021/11/30	1	64.81	1	65.00	64.20	0	12,675	0.00%
2021/11/29	7	63.76	5	62.90	63.80	2	12,668	0.02%
2021/11/26	7.1	65.75	2	66.20	64.90	5.1	12,667	0.04%
2021/11/25	2	66.75	0	0.00	66.70	2	12,678	0.02%
2021/11/24	0	0.00	3	67.00	66.90	-3	12,709	-0.02%
2021/11/23	12.3	66.83	2.4	66.63	66.50	9.9	12,738	0.08%
2021/11/22	1.1	66.73	0	0.00	66.70	1.1	12,707	0.01%
2021/11/19	9	67.87	7.2	67.28	67.10	1.8	12,660	0.01%
2021/11/18	1	68.90	3	68.83	68.70	-2	12,521	-0.02%
2021/11/17	0	0.00	1	68.80	68.90	-1	12,501	-0.01%
2021/11/16	3.1	68.54	1	68.40	68.50	2.1	12,484	0.02%
2021/11/15	5.1	69.30	12.8	69.87	69.00	-7.7	12,470	-0.06%
2021/11/12	3.1	68.00	7.7	67.44	68.50	-4.6	12,312	-0.04%
2021/11/11	1	66.30	3.1	67.36	66.70	-2.1	12,278	-0.02%
2021/11/10	1.9	66.99	1.1	67.01	66.80	0.8	12,311	0.01%
2021/11/09	8.8	66.80	5.4	67.05	67.50	3.4	12,330	0.03%
2021/11/08	2.1	67.56	3	67.47	67.50	-1	12,253	-0.01%
2021/11/05	2.1	66.67	4	67.20	67.00	-1.9	12,270	-0.02%
2021/11/04	7.2	69.24	10	68.87	68.50	-2.8	12,132	-0.02%
2021/11/03	10	69.29	11	69.02	69.60	-1	12,059	-0.01%
2021/11/02	11.3	68.95	15.2	69.18	68.20	-3.9	11,962	-0.03%
2021/11/01	11	70.79	1.1	70.74	70.90	10	11,713	0.08%
2021/10/29	6	71.13	7	71.29	70.90	-1	11,593	-0.01%
2021/10/28	16	69.59	3.1	70.00	69.90	12.9	11,409	0.11%
2021/10/27	31.4	69.12	27.1	69.72	69.90	4.3	11,209	0.04%
2021/10/26	6.3	64.93	42.1	63.84	67.20	-35.8	10,637	-0.34%
2021/10/25	7	61.56	5.1	61.20	61.90	1.9	10,289	0.02%
2021/10/22	4	59.73	9	59.80	60.80	-5	10,202	-0.05%
2021/10/21	2	58.20	3.1	58.20	58.20	-1.1	10,106	-0.01%
2021/10/20	1.1	56.61	0.2	56.90	57.30	0.9	10,103	0.01%
2021/10/19	0	0.00	2	56.45	57.00	-2	10,262	-0.02%
2021/10/18	1	56.20	1.1	55.72	56.40	-0.1	10,314	0.00%
2021/10/15	0.1	55.00	0	0.00	55.20	0.1	10,382	0.00%
2021/10/14	1	54.50	1	54.70	54.50	0	10,443	0.00%
2021/10/13	3.1	54.67	0	0.00	54.80	3.1	10,588	0.03%
2021/10/12	3.1	55.27	2	55.10	55.30	1.1	10,583	0.01%
2021/10/08	3	56.57	2	56.70	56.80	1	10,518	0.01%
2021/10/06	2.2	56.54	0	0.00	55.30	2.2	10,674	0.02%
2021/10/05	1	55.60	2	55.25	56.00	-1	10,724	-0.01%
2021/10/04	6	55.53	0	0.00	55.30	6	10,856	0.06%
2021/10/01	2.2	55.83	1	56.50	56.00	1.2	11,058	0.01%
2021/09/30	3.1	57.64	3	57.67	57.40	0.1	11,098	0.00%
2021/09/29	3	57.50	0	0.00	57.40	3	11,014	0.03%
2021/09/28	19	57.20	2	58.10	57.90	17	10,929	0.16%
2021/09/27	24.8	57.28	1	57.50	56.10	23.8	10,701	0.22%
2021/09/24	23.1	61.17	1	60.90	59.80	22.1	10,230	0.22%
2021/09/23	52.3	60.88	15.4	60.73	61.10	36.9	9,950	0.37%
2021/09/22	20.3	81.90	27.5	82.80	82.30	-7.2	9,324	-0.08%
2021/09/17	1	84.60	12	84.67	85.00	-11	9,002	-0.12%
2021/09/16	3.1	84.41	4	83.95	83.90	-0.9	8,754	-0.01%
2021/09/15	8	83.98	1.2	84.33	84.60	6.8	8,643	0.08%
2021/09/14	9	81.27	3.1	82.48	83.50	5.9	8,435	0.07%
2021/09/13	16.4	81.45	18.2	82.48	81.50	-1.8	8,187	-0.02%
2021/09/10	20	80.00	34	80.74	81.20	-14	7,808	-0.18%
2021/09/09	1	77.70	6	77.13	78.50	-5	7,588	-0.07%
2021/09/08	4	75.28	0	0.00	75.10	4	7,397	0.05%
2021/09/07	1	74.30	7	75.49	76.10	-6	7,242	-0.08%
2021/09/06	10	73.06	4	72.38	73.60	6	7,053	0.09%
2021/09/03	2	69.70	8	70.14	69.90	-6	6,790	-0.09%
2021/09/02	5	69.90	2.1	71.24	69.40	2.9	6,743	0.04%
2021/09/01	0	0.00	4	71.30	71.30	-4	6,592	-0.06%
2021/08/31	1	69.10	13	68.09	69.30	-12	6,396	-0.19%
2021/08/30	1	67.80	2.1	67.21	67.60	-1.1	6,261	-0.02%
2021/08/27	2	66.00	3.9	66.23	66.90	-1.9	6,208	-0.03%
2021/08/26	0	0.00	0.1	65.50	65.30	-0.1	6,145	0.00%
2021/08/25	0.3	65.20	0	0.00	65.40	0.3	6,158	0.00%
2021/08/24	3.1	64.22	10	64.90	64.80	-6.9	6,142	-0.11%
2021/08/23	1	64.50	0	0.00	64.80	1	6,169	0.02%
2021/08/20	7.1	62.81	1	63.00	63.00	6.1	6,168	0.10%
2021/08/19	12.2	64.01	0	0.00	63.60	12.2	6,197	0.20%
2021/08/18	1	62.50	3	65.30	65.40	-2	6,155	-0.03%
2021/08/17	8	64.88	0	63.70	63.50	8	6,094	0.13%
2021/08/16	3	66.60	11	66.41	65.90	-8	6,041	-0.13%
2021/08/13	5	67.50	3	68.30	67.80	2	5,959	0.03%
2021/08/12	0	0.00	5	66.42	67.00	-5	5,897	-0.08%
2021/08/11	0	0.00	3	65.67	65.30	-3	5,920	-0.05%
2021/08/10	0	64.90	1	65.30	64.50	-1	5,951	-0.02%
2021/08/09	1	64.10	10	65.10	64.90	-9	6,139	-0.15%
2021/08/06	0	64.70	2	64.70	64.70	-2	6,274	-0.03%
2021/08/05	0	0.00	0.2	65.00	64.70	-0.2	6,402	0.00%
2021/08/04	0	0.00	1	64.50	65.00	-1	6,738	-0.01%
2021/08/03	10.1	63.61	1	63.90	64.30	9.1	6,917	0.13%
2021/08/02	1	62.20	0	0.00	63.60	1	7,003	0.01%
2021/07/30	1	62.00	5	61.90	62.40	-4	6,997	-0.06%
2021/07/28	10	61.25	5	61.26	61.40	5	7,070	0.07%
2021/07/27	6.7	63.38	4.5	62.12	62.10	2.2	7,230	0.03%
2021/07/26	3	65.33	0	0.00	64.80	3	7,176	0.04%
2021/07/23	6.8	66.17	19	65.29	66.40	-12.2	7,135	-0.17%
2021/07/22	13.7	64.81	1	65.50	65.00	12.7	6,977	0.18%
2021/07/21	29	64.86	2	64.90	65.10	27	6,938	0.39%
2021/07/20	6	65.53	1	65.50	65.80	5	6,906	0.07%
2021/07/19	10.2	66.47	9	67.02	66.60	1.2	6,888	0.02%
2021/07/16	0	0.00	8	65.20	65.60	-8	6,921	-0.12%
2021/07/15	1.3	64.39	3	64.27	64.80	-1.7	6,945	-0.02%
2021/07/14	4	62.83	0.2	63.90	63.30	3.8	6,955	0.05%
2021/07/13	7.1	64.40	3	64.27	64.00	4.1	7,001	0.06%
2021/07/12	0.1	64.80	12	64.78	65.40	-11.9	6,962	-0.17%
2021/07/09	5	62.56	3	63.53	62.90	2	6,865	0.03%
2021/07/08	7.3	61.85	18	61.02	62.90	-10.7	6,744	-0.16%
2021/07/07	1	59.00	19	58.83	59.10	-18	6,524	-0.28%
2021/07/06	0	0.00	1	56.90	56.80	-1	6,403	-0.02%
2021/07/05	1.1	56.89	0	0.00	56.70	1.1	6,492	0.02%
2021/07/02	0	56.80	0	0.00	56.40	0	6,586	0.00%
2021/07/01	10	57.00	3	56.60	56.60	7	6,649	0.11%
2021/06/30	2	56.70	0	0.00	56.60	2	6,742	0.03%
2021/06/29	5.2	56.86	0	0.00	56.70	5.2	6,807	0.08%
2021/06/28	12.5	57.31	15.2	56.69	57.60	-2.7	6,848	-0.04%
2021/06/25	0	54.60	4	54.85	54.80	-4	6,779	-0.06%
2021/06/24	0.2	54.20	1	54.50	54.20	-0.8	7,383	-0.01%
2021/06/23	2.5	53.99	0	0.00	54.00	2.5	7,402	0.03%
2021/06/22	3.3	54.00	11	54.00	53.80	-7.7	7,489	-0.10%
2021/06/21	12.2	53.96	0	0.00	53.90	12.2	7,565	0.16%
2021/06/18	1	53.30	0	0.00	54.00	1	7,566	0.01%
2021/06/17	4	53.20	0	0.00	53.20	4	7,575	0.05%
2021/06/16	1	53.69	1	53.50	53.40	0	7,669	0.00%
2021/06/15	1	53.50	2	53.60	53.70	-1	7,756	-0.01%
2021/06/11	2	53.20	0	0.00	53.20	2	7,884	0.03%
2021/06/10	0	52.30	1	52.10	52.30	-1	7,938	-0.01%
2021/06/09	2.2	52.12	0	0.00	52.10	2.2	7,982	0.03%
2021/06/08	0	0.00	2	52.10	52.30	-2	8,079	-0.02%
2021/06/07	6	51.95	0	0.00	52.20	6	8,253	0.07%
2021/06/04	4	52.40	1	52.40	52.50	3	8,346	0.04%
2021/06/02	4	52.35	6	52.57	52.50	-2	8,578	-0.02%
2021/06/01	1	52.50	1	52.50	52.50	0	8,588	0.00%
2021/05/28	5	52.36	3	52.33	52.40	2	8,738	0.02%
2021/05/25	1	51.80	3	51.60	51.70	-2	8,879	-0.02%
2021/05/24	0.1	51.61	1	51.50	51.50	-0.9	8,946	-0.01%
2021/05/21	0.2	51.54	1	51.50	51.70	-0.8	9,023	-0.01%
2021/05/20	1.1	50.75	0	0.00	51.00	1.1	9,068	0.01%
2021/05/18	12	50.09	0	0.00	51.00	12	9,037	0.13%
2021/05/17	11	48.62	9	49.22	48.45	2	8,988	0.02%
2021/05/14	4.2	51.67	10	50.70	51.00	-5.8	8,783	-0.07%
2021/05/13	6.1	49.84	2	49.50	49.85	4.1	8,642	0.05%
2021/05/12	11	50.78	4	50.63	50.20	7	8,526	0.08%
2021/05/11	21	54.08	15	54.91	53.80	6	8,165	0.07%
2021/05/10	6	53.75	2	54.45	54.60	4	7,961	0.05%
2021/05/07	2	53.15	0	0.00	53.50	2	7,907	0.03%
2021/05/06	3	53.00	0	0.00	53.00	3	7,904	0.04%
2021/05/05	0	52.80	1	53.00	52.50	-1	7,852	-0.01%
2021/05/04	7	51.80	15	53.29	52.20	-8	7,773	-0.10%
2021/05/03	1	53.00	2.7	52.86	53.10	-1.6	7,497	-0.02%
2021/04/29	1	53.11	0	0.00	53.10	1	7,427	0.01%
2021/04/27	3	53.93	0	0.00	54.10	3	7,421	0.04%
2021/04/26	14	53.91	2	53.95	54.30	12	7,393	0.16%
2021/04/23	0	0.00	27	53.01	53.20	-27	7,335	-0.37%
2021/04/22	3.9	53.43	9	53.93	52.70	-5.1	7,311	-0.07%
2021/04/21	3	53.73	5	53.90	54.10	-2	7,133	-0.03%
2021/04/20	0	0.00	9.7	52.74	53.10	-9.7	7,055	-0.14%
2021/04/19	4.2	52.76	8	52.95	53.10	-3.8	7,025	-0.05%
2021/04/16	3	51.20	11.1	50.59	51.40	-8.1	6,894	-0.12%
2021/04/15	0	0.00	4	50.00	50.10	-4	6,783	-0.06%
2021/04/14	0	0.00	10	49.33	49.55	-10	6,728	-0.15%
2021/04/13	1.2	49.86	2	49.98	49.85	-0.8	6,716	-0.01%
2021/04/12	0	0.00	1	49.85	49.95	-1	6,649	-0.02%
2021/04/09	0	0.00	22	49.28	49.45	-22	6,629	-0.33%
2021/04/08	0	0.00	8	50.01	49.80	-8	6,544	-0.12%
2021/04/07	0	0.00	2	49.95	50.00	-2	6,455	-0.03%
2021/04/06	12	49.73	0	0.00	50.00	12	6,395	0.19%
2021/04/01	2.1	49.26	12	49.30	49.60	-9.9	6,285	-0.16%
2021/03/31	0.3	49.48	10	49.45	49.50	-9.7	6,175	-0.16%
2021/03/30	17	48.59	41	48.70	48.90	-24	6,036	-0.40%
2021/03/29	26.1	49.18	28	49.16	48.85	-1.9	5,902	-0.03%
2021/03/26	7	45.65	6	45.68	45.75	1	5,279	0.02%
2021/03/25	3.2	44.62	26	45.09	45.20	-22.8	5,226	-0.44%
2021/03/24	1	45.10	0	0.00	44.40	1	5,136	0.02%
2021/03/23	2.5	44.89	0.1	44.85	45.20	2.4	5,052	0.05%
2021/03/22	3.3	44.58	0	0.00	44.85	3.3	5,014	0.07%
2021/03/19	6	44.37	0.6	44.45	44.55	5.4	4,970	0.11%
2021/03/18	2	44.93	3	45.00	45.15	-1	4,895	-0.02%
2021/03/17	3	45.18	6	45.13	45.30	-3	4,839	-0.06%
2021/03/16	4	44.35	2.9	44.30	44.40	1.2	4,730	0.02%
2021/03/15	0.1	43.40	0.1	43.30	43.75	0	4,852	0.00%
2021/03/12	5	43.60	1	43.30	43.30	4	4,930	0.08%
2021/03/11	0	0.00	9.1	44.19	43.80	-9.1	4,909	-0.18%
2021/03/10	13	43.89	6	44.22	43.85	7	4,774	0.15%
2021/03/09	5	43.39	2	43.25	43.50	3	4,695	0.06%
2021/03/08	0	0.00	1	42.60	42.75	-1	4,623	-0.02%
2021/03/05	0	0.00	2	42.08	42.15	-2	4,621	-0.04%
2021/03/04	20	42.20	23.2	42.25	42.20	-3.2	4,853	-0.07%
2021/03/03	2	41.95	0.2	41.70	42.05	1.8	4,788	0.04%
2021/03/02	1.2	41.74	1	42.15	41.60	0.2	4,714	0.00%
2021/02/26	0	0.00	3	41.53	41.70	-3	4,687	-0.06%
2021/02/25	5	41.50	2.5	41.57	41.65	2.5	4,612	0.05%
2021/02/24	4	41.95	2	41.38	41.45	2	4,608	0.04%
2021/02/23	1	41.60	13	41.55	41.75	-12	4,563	-0.26%
2021/02/22	12.1	41.08	6	41.32	41.20	6.1	4,583	0.13%
2021/02/19	3.1	40.60	0	0.00	40.90	3.1	4,526	0.07%
2021/02/18	0	0.00	1.2	40.68	40.90	-1.2	4,534	-0.03%
2021/02/17	3	40.17	6	40.10	40.20	-3	4,507	-0.07%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/04	0	39.15	0	0.00	39.45	0	4,576	0.00%
2021/02/03	1.9	39.32	0	0.00	39.10	1.9	4,711	0.04%
2021/02/01	0.1	39.00	3	38.90	38.80	-3	4,840	-0.06%
2021/01/29	2.1	39.10	0	0.00	38.75	2.1	4,864	0.04%
2021/01/28	0	0.00	1	39.20	39.25	-1	4,838	-0.02%
2021/01/25	1	39.55	3	39.85	39.70	-2	4,884	-0.04%
2021/01/22	1	39.45	0	0.00	39.60	1	4,948	0.02%
2021/01/21	1	39.35	0	0.00	39.50	1	5,016	0.02%
2021/01/20	15	39.59	0	0.00	39.35	15	5,139	0.29%
2021/01/19	3.1	40.00	6	40.20	40.00	-3	5,446	-0.05%
2021/01/18	2.1	39.91	0.1	40.00	40.20	2	5,425	0.04%
2021/01/15	2.1	40.47	5	40.35	40.25	-3	5,380	-0.05%
2021/01/14	0.1	40.70	0	0.00	40.70	0.1	5,366	0.00%
2021/01/13	0	0.00	3.5	40.62	40.70	-3.5	5,365	-0.07%
2021/01/12	0.1	40.55	0	0.00	40.50	0.1	5,374	0.00%
2021/01/11	3.2	40.65	0	0.00	40.65	3.2	5,350	0.06%
2021/01/08	1.1	40.40	10	40.25	40.35	-8.9	5,361	-0.17%
2021/01/07	0.2	40.40	0	0.00	40.25	0.2	5,373	0.00%
2021/01/06	10.2	40.28	0	0.00	40.20	10.2	5,376	0.19%
2021/01/05	0	0.00	2	40.80	40.70	-2	5,327	-0.04%
2021/01/04	6.1	40.80	0	0.00	40.70	6.1	5,346	0.11%
2020/12/31	2	40.80	1	40.85	40.90	1	5,360	0.02%
2020/12/30	1.7	40.75	3	40.83	40.75	-1.3	5,371	-0.02%
2020/12/29	2	40.60	0	0.00	40.60	2	5,378	0.04%
2020/12/28	1.3	40.51	11	40.50	40.55	-9.8	5,409	-0.18%
2020/12/25	0.4	40.60	0	0.00	40.60	0.4	5,433	0.01%
2020/12/23	1.1	40.15	0	0.00	40.10	1.1	5,534	0.02%
2020/12/22	1.1	40.46	7	40.50	40.25	-5.9	5,545	-0.11%
2020/12/21	2.2	40.40	1	40.40	40.60	1.2	5,573	0.02%
2020/12/18	0.3	40.60	0	0.00	40.60	0.3	5,583	0.01%
2020/12/17	0	40.60	0	0.00	40.75	0	5,590	0.00%
2020/12/16	0.1	40.60	29	40.70	40.75	-28.9	5,582	-0.52%
2020/12/15	0.1	40.45	0	0.00	40.45	0.1	5,575	0.00%
2020/12/14	1	40.65	0	0.00	40.45	1	5,559	0.02%
2020/12/11	1	40.50	0	0.00	40.55	1	5,568	0.02%
2020/12/10	11.1	40.41	0	0.00	40.35	11.1	5,520	0.20%
2020/12/09	6.2	40.21	5	40.37	40.40	1.2	5,490	0.02%
2020/12/08	1.2	41.39	2	41.30	41.20	-0.9	5,326	-0.02%
2020/12/07	4	41.76	5	41.81	41.75	-1	5,223	-0.02%
2020/12/04	7.2	41.51	1	41.55	41.55	6.2	5,175	0.12%
2020/12/03	1	41.45	2	41.38	41.45	-1	5,148	-0.02%
2020/12/02	5.1	41.39	0	0.00	41.25	5.1	5,134	0.10%
2020/12/01	2	41.50	0.2	41.70	41.65	1.8	5,124	0.04%
2020/11/30	1	41.85	16.2	41.80	42.05	-15.2	5,073	-0.30%
2020/11/27	1	41.45	2	41.40	41.35	-1	4,872	-0.02%
2020/11/26	2	40.90	1	40.90	41.00	1	4,964	0.02%
2020/11/25	3.2	41.04	0	0.00	40.80	3.2	5,174	0.06%
2020/11/24	0.1	41.15	4	41.10	41.00	-3.9	5,340	-0.07%
2020/11/20	3	41.25	0	0.00	41.40	3	5,501	0.05%
2020/11/19	5.5	41.32	2	41.45	41.40	3.5	5,590	0.06%
2020/11/18	2	40.95	10	40.95	40.95	-8	5,553	-0.14%
2020/11/17	0.4	40.79	4	40.85	40.85	-3.6	5,622	-0.06%
2020/11/16	8	40.90	0	0.00	40.80	8	5,871	0.14%
2020/11/13	2.1	40.63	0	0.00	40.70	2.1	6,573	0.03%
2020/11/12	2.1	41.19	3	40.90	40.85	-0.9	6,742	-0.01%
2020/11/11	6.1	40.98	5	41.18	41.40	1.1	6,913	0.02%
2020/11/10	5	40.65	9	40.74	40.65	-4	6,835	-0.06%
2020/11/09	3.2	40.28	0	0.00	40.20	3.2	6,776	0.05%
2020/11/06	0.4	40.16	0	0.00	40.05	0.4	6,781	0.01%
2020/11/05	0	0.00	5	40.18	40.25	-5	6,780	-0.07%
2020/11/04	1.3	40.00	2	40.05	40.00	-0.7	6,756	-0.01%
2020/11/03	0	0.00	0.4	40.00	40.05	-0.4	6,766	-0.01%
2020/11/02	5	39.49	0	0.00	39.70	5	6,788	0.07%
2020/10/30	16	39.77	0	0.00	39.50	16	6,796	0.24%
2020/10/29	12.1	39.78	0	0.00	40.05	12.1	6,757	0.18%
2020/10/28	6.2	40.77	7	40.54	40.55	-0.8	6,752	-0.01%
2020/10/27	16	40.78	14	40.20	41.05	2	6,679	0.03%
2020/10/23	1	38.85	2	38.95	38.70	-1	6,412	-0.02%
2020/10/21	0.3	38.55	0	0.00	38.55	0.3	6,530	0.00%
2020/10/20	3	38.47	4	38.78	38.50	-1	6,543	-0.02%
2020/10/16	9.3	38.32	0	0.00	38.20	9.3	6,513	0.14%
2020/10/15	4.3	38.84	1	39.10	38.55	3.3	6,509	0.05%
2020/10/14	2	38.90	0	0.00	38.95	2	6,508	0.03%
2020/10/13	2	38.85	1.5	38.95	38.95	0.5	6,644	0.01%
2020/10/12	7.2	38.87	0	0.00	38.85	7.2	6,755	0.11%
2020/10/07	1	39.75	0	0.00	39.75	1	6,888	0.01%
2020/10/05	0	0.00	3	39.27	39.25	-3	6,954	-0.04%
2020/09/30	8	38.69	0	0.00	38.90	8	6,943	0.12%
2020/09/29	14.8	38.88	0	0.00	38.85	14.8	6,951	0.21%
2020/09/28	2	39.50	0	0.00	39.40	2	6,890	0.03%
2020/09/23	2	40.75	0	0.00	40.20	2	7,020	0.03%
2020/09/22	10	40.85	0	0.00	40.85	10	7,024	0.14%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/17	6	41.65	0	0.00	41.50	6	7,064	0.08%
2020/09/16	0	0.00	2	41.73	41.65	-2	7,082	-0.03%
2020/09/14	0	0.00	8	41.55	41.55	-8	7,072	-0.11%
2020/09/11	13	41.52	7	41.32	41.30	6	7,096	0.08%
2020/09/10	0	0.00	5	41.20	41.10	-5	7,073	-0.07%
2020/09/09	1	41.00	0	0.00	41.40	1	7,137	0.01%
2020/09/07	1	41.80	0	0.00	41.45	1	7,272	0.01%
2020/09/02	2	41.20	0	0.00	41.45	2	7,464	0.03%
2020/09/01	9	42.33	5	43.05	41.85	4	7,474	0.05%
2020/08/31	6	42.92	10	42.66	43.20	-4	7,377	-0.05%
2020/08/28	46	42.20	4	42.15	42.20	42	7,189	0.58%
2020/08/27	10	40.11	30	40.00	40.05	-20	7,080	-0.28%
2020/08/26	32	39.21	7	39.25	39.35	25	6,946	0.36%
2020/08/25	2	39.05	0	0.00	39.00	2	6,912	0.03%
2020/08/24	12	38.09	1	37.60	37.85	11	6,825	0.16%
2020/08/21	1	38.30	2	38.25	38.25	-1	6,772	-0.01%
2020/08/20	20	37.65	22	37.73	37.45	-2	6,713	-0.03%
2020/08/19	18	37.41	4.8	38.63	39.05	13.2	6,444	0.20%
2020/08/18	6	54.53	11	54.66	54.70	-5	5,689	-0.09%
2020/08/17	11	53.61	0.7	54.20	54.40	10.3	5,504	0.19%
2020/08/11	2	52.60	0	0.00	52.70	2	5,238	0.04%
2020/08/10	0	0.00	2	53.30	53.30	-2	5,258	-0.04%
2020/08/06	9	53.34	1	53.60	53.40	8	5,230	0.15%
2020/08/05	0	0.00	5	52.56	53.00	-5	5,195	-0.10%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	4	52.00	21	52.02	52.20	-17	5,146	-0.33%
2020/07/31	2	51.00	3	51.17	50.80	-1	5,063	-0.02%
2020/07/30	17	50.14	0	0.00	50.10	17	5,001	0.34%
2020/07/29	0	0.00	11	49.58	49.50	-11	4,963	-0.22%
2020/07/28	2.1	46.90	0	0.00	47.00	2.1	4,892	0.04%
2020/07/27	4	47.10	2	46.85	46.40	2	4,893	0.04%
2020/07/24	2	48.60	0	0.00	48.50	2	4,848	0.04%
2020/07/23	3	49.60	0	0.00	49.45	3	4,880	0.06%
2020/07/21	5	49.80	0	0.00	50.20	5	4,939	0.10%
2020/07/20	2	49.30	0	0.00	48.95	2	4,914	0.04%
2020/07/17	2	50.10	0	0.00	49.55	2	4,874	0.04%
2020/07/16	1	51.70	24	51.53	51.20	-23	4,761	-0.48%
2020/07/15	1	53.90	0	0.00	53.80	1	4,637	0.02%
2020/07/14	0	0.00	8	53.75	54.00	-8	4,523	-0.18%
2020/07/13	1	54.00	8	53.61	53.60	-7	4,460	-0.16%
2020/07/09	3	54.53	1	54.20	54.30	2	4,373	0.05%
2020/07/08	10	54.70	1	54.60	54.60	9	4,335	0.21%
2020/07/07	0	0.00	18	53.66	54.20	-18	4,296	-0.42%
2020/07/06	0	0.00	4	53.98	54.10	-4	4,287	-0.09%
2020/07/03	1.2	53.47	1.6	53.55	53.50	-0.4	4,273	-0.01%
2020/07/02	35.6	53.96	22.7	53.75	54.00	12.9	4,302	0.30%
2020/07/01	5	51.68	0	0.00	51.70	5	4,350	0.11%
2020/06/30	0	0.00	5	51.00	51.10	-5	4,565	-0.11%
2020/06/29	18	50.20	0	0.00	50.30	18	4,533	0.40%
2020/06/23	0	0.00	1	50.60	50.60	-1	4,522	-0.02%
2020/06/19	0	0.00	1	50.20	50.20	-1	4,583	-0.02%
2020/06/17	2	49.85	0	0.00	49.85	2	4,584	0.04%
2020/06/16	2	50.35	0	0.00	50.20	2	4,617	0.04%
2020/06/12	9	49.32	1	49.75	49.80	8	4,626	0.17%
2020/06/11	7	50.99	72	51.78	50.10	-65	4,573	-1.42%
2020/06/10	0	0.00	5	50.66	51.40	-5	4,436	-0.11%
2020/06/08	0	0.00	3	49.33	49.60	-3	4,375	-0.07%
2020/06/05	1	48.10	1	48.50	48.75	0	4,314	0.00%
2020/06/04	1	48.10	0	0.00	48.20	1	4,284	0.02%
2020/06/03	0	0.00	5	48.24	48.30	-5	4,290	-0.12%
2020/06/02	2	46.80	14	47.08	47.30	-12	4,169	-0.29%
2020/06/01	3	46.17	1	46.10	46.05	2	4,098	0.05%
2020/05/28	1	46.10	1	46.30	45.75	0	3,998	0.00%
2020/05/21	0	0.00	1	45.65	45.80	-1	3,845	-0.03%
2020/05/13	1	44.00	0	0.00	44.10	1	3,538	0.03%
2020/05/12	0	0.00	6	44.10	43.85	-6	3,524	-0.17%
2020/05/08	0	0.00	1	43.90	43.95	-1	3,459	-0.03%
2020/05/05	0	0.00	8	43.75	43.80	-8	3,424	-0.23%
2020/05/04	0	0.00	2	43.75	43.75	-2	3,409	-0.06%
2020/04/30	0	0.00	3	44.62	44.60	-3	3,406	-0.09%
2020/04/29	4	44.68	3	44.88	44.65	1	3,369	0.03%
2020/04/28	0	0.00	4	43.63	43.95	-4	3,313	-0.12%
2020/04/27	0	0.00	21	42.77	42.75	-21	3,294	-0.64%
2020/04/24	2	41.75	15	41.67	41.70	-13	3,219	-0.40%
2020/04/23	7	41.80	0	0.00	41.60	7	3,202	0.22%
2020/04/22	7.1	41.35	7	40.95	41.55	0.1	3,177	0.00%
2020/04/21	4	41.60	0	0.00	41.20	4	3,165	0.13%
2020/04/20	22	41.85	0	0.00	41.85	22	3,117	0.71%
2020/04/16	3	41.53	4	41.40	41.95	-1	3,052	-0.03%
2020/04/15	0	0.00	1	42.05	41.95	-1	3,021	-0.03%
2020/04/13	0	0.00	10	41.45	41.25	-10	2,954	-0.34%
2020/04/10	6	41.44	0	0.00	41.45	6	2,942	0.20%
2020/04/08	2	41.00	8	41.50	41.75	-6	2,875	-0.21%
2020/04/06	25	42.10	6	41.60	41.95	19	2,735	0.69%
2020/04/01	22	41.94	13	41.96	42.00	9	2,553	0.35%
2020/03/27	1	34.55	0	0.00	34.80	1	2,431	0.04%
2020/03/26	1	33.25	0	0.00	33.75	1	2,530	0.04%
2020/03/25	1	32.45	0	0.00	33.40	1	2,631	0.04%
2020/03/24	1	31.05	0	0.00	31.45	1	2,628	0.04%
2020/03/19	0	0.00	4	30.20	30.10	-4	2,616	-0.15%
2020/03/18	1	34.20	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	34.25	1	34.40	34.05	0	2,453	0.00%
2020/03/16	10	35.90	0	0.00	35.90	10	2,400	0.42%
2020/03/12	1	39.50	0	0.00	39.40	1	2,313	0.04%
2020/03/11	5	40.85	0	0.00	40.70	5	2,278	0.22%
2020/03/06	5	42.10	0	0.00	41.75	5	2,220	0.23%
2020/03/05	1	42.60	6	42.60	42.60	-5	2,215	-0.23%
2020/03/04	0	0.00	2	41.85	41.95	-2	2,247	-0.09%
2020/03/03	2	41.68	2	41.75	41.65	0	2,272	0.00%
2020/03/02	0	0.00	1	41.55	41.15	-1	2,277	-0.04%
2020/02/27	16	41.11	0	0.00	41.05	16	2,323	0.69%
2020/02/26	20	41.33	0	0.00	41.55	20	2,321	0.86%
2020/02/25	3	41.65	0	0.00	41.75	3	2,344	0.13%
2020/02/20	1	42.80	0	0.00	42.70	1	2,404	0.04%
2020/02/18	1	42.45	0	0.00	42.55	1	2,479	0.04%
2020/02/17	4	42.60	0	0.00	42.55	4	2,669	0.15%
2020/02/12	0	0.00	1	42.60	42.60	-1	2,724	-0.04%
2020/02/10	2	41.90	0	0.00	42.00	2	2,754	0.07%
2020/02/03	2	41.48	1	41.95	41.60	1	2,743	0.04%
2020/01/31	1	42.45	0	0.00	42.45	1	2,736	0.04%
2020/01/20	1	45.20	1	45.35	45.45	0	2,685	0.00%
2020/01/16	0	0.00	1	45.15	44.95	-1	2,734	-0.04%
2020/01/15	1	45.05	0	0.00	45.10	1	2,781	0.04%
2020/01/14	5	45.50	0	0.00	45.25	5	2,790	0.18%
2020/01/03	0	0.00	1	45.00	45.10	-1	2,925	-0.03%
2020/01/02	0	0.00	3	45.05	45.15	-3	2,945	-0.10%
2019/12/31	0	0.00	2	45.25	45.20	-2	2,974	-0.07%
2019/12/30	1.2	45.67	1	45.70	45.50	0.2	2,964	0.01%
2019/12/26	0	0.00	1	45.25	45.15	-1	2,932	-0.03%
2019/12/25	1	44.80	1	45.20	45.20	0	2,932	0.00%
2019/12/24	5	44.36	1	44.55	44.70	4	2,909	0.14%
2019/12/23	6	44.60	1	44.70	43.90	5	2,739	0.18%
2019/12/20	5	44.47	16	44.28	43.90	-11	2,586	-0.43%
2019/12/19	16	44.25	0	0.00	44.30	16	2,435	0.66%
2019/12/18	1	45.05	1	45.00	44.90	0	2,377	0.00%
2019/12/09	0	0.00	8	45.79	45.75	-8	2,196	-0.36%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/11/29	2	45.93	0	0.00	45.60	2	2,116	0.09%
2019/11/26	2	46.70	0	0.00	46.25	2	2,046	0.10%
2019/11/25	0	0.00	2	46.75	46.75	-2	1,976	-0.10%
2019/11/20	10	46.90	0	0.00	47.00	10	1,955	0.51%
2019/11/19	2	47.58	25	47.50	47.40	-23	1,928	-1.19%
2019/11/18	1.6	48.04	1	48.15	47.65	0.6	1,887	0.03%
2019/11/15	0	0.00	10	48.15	48.15	-10	1,869	-0.53%
2019/11/14	26	47.51	5	48.39	48.30	21	1,824	1.15%
2019/11/12	0	0.00	0.1	46.50	46.70	-0.1	1,703	0.00%
2019/10/30	0	0.00	1	46.60	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	1	46.45	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	10.2	46.47	46.60	-10.2	1,706	-0.60%
2019/10/25	0	0.00	1	46.65	46.55	-1	1,690	-0.06%
2019/10/24	2	46.40	3	46.60	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	2	45.90	45.95	-2	1,629	-0.12%
2019/10/22	1	45.90	0	0.00	45.25	1	1,598	0.06%
2019/10/21	0	0.00	10	45.80	45.75	-10	1,589	-0.63%
2019/10/18	0	0.00	2	45.50	45.50	-2	1,569	-0.13%
2019/10/17	4	45.38	7	45.38	45.30	-3	1,529	-0.20%
2019/10/16	1	44.50	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	1	44.20	44.30	-1	1,464	-0.07%
2019/09/23	2	41.95	0	0.00	41.95	2	1,463	0.14%
2019/09/18	0	0.00	10	43.30	43.15	-10	1,595	-0.63%
2019/09/09	0	0.00	5	42.94	42.95	-5	1,997	-0.25%
2019/09/05	0.1	43.00	2	43.35	43.10	-2	2,019	-0.10%
2019/08/27	10	42.40	0	0.00	41.80	10	2,060	0.49%
2019/08/22	2	43.18	0	0.00	43.20	2	2,021	0.10%
2019/08/15	4	43.20	15	43.40	43.40	-11	2,022	-0.54%
2019/08/14	2	43.15	5.3	42.91	42.75	-3.3	1,953	-0.17%
2019/08/13	4.3	42.36	0	0.00	42.55	4.3	1,897	0.23%
2019/08/05	20	40.08	0	0.00	40.00	20	1,920	1.04%
2019/07/29	0	0.00	1	41.95	42.00	-1	1,968	-0.05%
2019/07/25	0	0.00	3	41.45	41.75	-3	1,968	-0.15%
2019/07/24	4	41.28	6	41.25	41.05	-2	1,976	-0.10%
2019/07/15	15	42.10	0	0.00	42.00	15	2,014	0.74%
2019/07/12	5	42.30	1	42.30	42.30	4	2,069	0.19%
2019/07/11	0	0.00	3	42.55	42.60	-3	2,087	-0.14%
2019/07/04	6	44.35	3	44.43	44.55	3	2,199	0.14%
2019/07/02	2	43.90	0	0.00	43.90	2	2,245	0.09%
2019/06/28	11	44.53	0	0.00	44.40	11	2,274	0.48%
2019/06/26	4	45.53	0	0.00	45.30	4	2,392	0.17%
2019/06/25	3	45.05	0	0.00	46.25	3	2,402	0.12%
2019/06/24	0	0.00	1.4	45.04	45.50	-1.4	2,274	-0.06%
2019/06/20	0	0.00	2	44.45	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	2	43.50	43.65	-2	1,965	-0.10%
2019/06/13	2	41.50	0	0.00	41.45	2	1,904	0.11%
2019/06/10	0	0.00	2	41.45	41.30	-2	1,893	-0.11%
2019/06/05	1.6	41.17	0	0.00	40.90	1.6	1,907	0.08%
2019/05/29	2	40.83	1	40.15	40.15	1	1,882	0.05%
2019/05/28	1	40.95	0	0.00	40.75	1	1,887	0.05%
2019/05/27	2	40.55	0	0.00	40.75	2	1,839	0.11%
2019/05/09	0	0.00	3.2	39.98	39.90	-3.2	1,843	-0.17%
2019/05/06	0	0.00	3	41.92	41.60	-3	1,797	-0.17%
2019/05/02	1	42.45	0	0.00	42.30	1	1,797	0.06%
2019/04/29	1	41.85	0	0.00	41.80	1	1,781	0.06%
2019/04/26	1	41.75	0	0.00	41.65	1	1,777	0.06%
2019/04/24	0.3	41.90	1	42.05	41.85	-0.7	1,764	-0.04%
2019/04/19	1	42.80	0	0.00	42.75	1	1,732	0.06%
2019/04/18	2	42.75	0.6	42.00	41.75	1.4	1,696	0.08%
2019/04/16	0	0.00	1	42.65	42.75	-1	1,628	-0.06%
2019/04/15	2	43.40	0	0.00	43.25	2	1,598	0.13%
2019/04/12	10	43.70	0	0.00	43.80	10	1,574	0.64%
2019/04/11	1	44.10	0	0.00	43.50	1	1,579	0.06%
2019/04/08	2	44.60	0	0.00	44.60	2	1,455	0.14%
2019/04/03	2	45.05	0	0.00	45.05	2	1,400	0.14%
2019/03/29	1	45.50	0	0.00	46.60	1	1,337	0.07%
2019/03/18	1	48.30	1	48.55	48.55	0	1,184	0.00%
2019/02/26	0	0.00	2	48.75	48.70	-2	1,207	-0.17%
2019/02/25	0	0.00	0.1	48.20	48.45	-0.1	1,206	-0.01%
2019/02/22	0	0.00	1	48.50	48.55	-1	1,218	-0.08%
2019/02/20	1	48.20	0	0.00	48.10	1	1,227	0.08%
2019/01/28	0.4	46.35	0	0.00	46.45	0.4	1,196	0.03%
2019/01/22	0	0.00	1	46.20	45.80	-1	1,215	-0.08%
2019/01/15	0	0.00	7	46.95	47.15	-7	1,292	-0.54%
2018/12/26	2	44.43	0	0.00	44.30	2	1,978	0.10%
2018/12/17	6	47.07	0	0.00	47.15	6	2,385	0.25%
2018/12/14	5	47.40	5	47.25	47.25	0	2,400	0.00%
2018/12/10	0	0.00	3	47.20	46.80	-3	2,596	-0.12%
2018/12/07	2	47.60	0	0.00	47.70	2	2,610	0.08%
2018/12/06	1	47.70	0	0.00	47.20	1	2,643	0.04%
2018/11/30	2	48.10	6.1	48.01	48.95	-4.1	2,651	-0.15%
2018/11/29	4.1	48.59	0	0.00	48.25	4.1	2,613	0.16%
2018/11/22	26	47.96	26	47.50	47.15	0	2,658	0.00%
2018/11/20	0	0.00	1	46.95	47.45	-1	2,711	-0.04%
2018/11/16	0	0.00	1	46.35	46.20	-1	2,816	-0.04%
2018/11/15	0	0.00	2	46.20	45.85	-2	2,841	-0.07%
2018/11/14	0	0.00	1	44.75	45.05	-1	2,835	-0.04%
2018/11/07	0	0.00	1	43.00	43.00	-1	2,966	-0.03%
2018/11/02	1	43.30	0	0.00	43.30	1	3,052	0.03%
2018/10/29	1	42.35	3	42.17	41.85	-2	3,074	-0.07%
2018/10/23	0	0.00	1	43.85	44.40	-1	3,290	-0.03%
2018/10/22	0	0.00	0.3	44.00	44.00	-0.3	3,333	-0.01%
2018/10/16	3	45.25	0	0.00	44.80	3	3,318	0.09%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/12	2	45.68	0	0.00	46.05	2	3,288	0.06%
2018/10/09	1	51.00	0	0.00	50.40	1	3,134	0.03%
2018/10/08	1	50.60	4	50.90	50.50	-3	3,142	-0.10%
2018/09/26	4	35.78	2	35.80	35.75	2	3,086	0.06%
2018/09/25	1	35.90	2	35.75	35.95	-1	3,035	-0.03%
2018/09/20	2	34.90	0	0.00	34.70	2	2,886	0.07%
2018/09/19	0	0.00	3	35.45	35.30	-3	2,877	-0.10%
2018/09/18	0	0.00	3	35.20	35.35	-3	2,873	-0.10%
2018/09/17	0	0.00	14	35.07	35.20	-14	2,866	-0.49%
2018/09/06	2	33.65	1	34.00	33.80	1	2,880	0.03%
2018/09/04	3	34.08	0	0.00	34.20	3	2,911	0.10%
2018/08/27	0	0.00	6	34.12	34.10	-6	3,138	-0.19%
2018/08/24	0	0.00	4	34.30	34.30	-4	3,172	-0.13%
2018/08/23	0	0.00	2	34.50	34.50	-2	3,259	-0.06%
2018/08/21	0	0.00	2	34.45	34.45	-2	3,316	-0.06%
2018/08/20	0	0.00	2	34.20	34.20	-2	3,316	-0.06%
2018/08/17	0	0.00	2	34.30	34.30	-2	3,336	-0.06%
2018/08/16	4	34.31	0	0.00	34.30	4	3,333	0.12%
2018/08/15	1	34.40	9	34.46	34.30	-8	3,299	-0.24%
2018/08/14	4	33.83	1	33.95	34.00	3	3,240	0.09%
2018/08/13	1	33.80	3	33.30	33.40	-2	3,246	-0.06%
2018/08/08	2	34.35	4	34.50	34.35	-2	3,257	-0.06%
2018/08/03	0	0.00	11	33.95	34.20	-11	3,298	-0.33%
2018/07/30	5	33.54	0	0.00	33.65	5	3,213	0.16%
2018/07/27	0	0.00	4	33.75	33.75	-4	3,252	-0.12%
2018/07/20	1	34.70	0	0.00	34.90	1	3,248	0.03%
2018/07/19	6	34.90	0	0.00	34.90	6	3,211	0.19%
2018/07/18	3	35.05	1	35.00	35.00	2	3,209	0.06%
2018/07/16	3	35.08	0	0.00	34.95	3	3,242	0.09%
2018/07/12	0	0.00	4	34.95	34.95	-4	3,340	-0.12%
2018/07/09	0	0.00	6	34.17	34.50	-6	3,609	-0.17%
2018/07/06	4	33.83	0	0.00	33.50	4	3,807	0.11%
2018/07/05	3	33.88	15	34.15	33.80	-12	3,893	-0.31%
2018/07/03	2	34.45	0	0.00	34.25	2	4,200	0.05%
2018/07/02	19	34.87	0	0.00	34.70	19	4,195	0.45%
2018/06/28	3	34.68	17	34.79	34.75	-14	4,195	-0.33%
2018/06/27	2	34.88	0	0.00	34.70	2	4,224	0.05%
2018/06/26	9	35.08	0	0.00	35.05	9	4,254	0.21%
2018/06/25	18	35.72	17	36.10	35.65	1	4,274	0.02%
2018/06/19	7	35.86	0	0.00	35.60	7	4,845	0.14%
2018/06/15	10	35.70	18	36.09	36.20	-8	4,892	-0.16%
2018/06/14	12	35.76	0	0.00	35.70	12	4,821	0.25%
2018/06/13	5	35.82	0	0.00	35.80	5	4,796	0.10%
2018/06/08	0	0.00	3	36.72	36.70	-3	4,842	-0.06%
2018/06/07	7	36.96	0	0.00	36.95	7	4,839	0.14%
2018/06/06	11	37.08	12	37.15	37.15	-1	4,844	-0.02%
2018/06/05	10	36.65	1	36.70	36.75	9	4,780	0.19%
2018/06/04	0	0.00	22	36.41	36.45	-22	4,801	-0.46%
2018/05/30	2	35.40	0	0.00	35.30	2	4,765	0.04%
2018/05/25	7	35.74	0	0.00	35.80	7	4,776	0.15%
2018/05/24	3	35.60	0	0.00	35.60	3	4,795	0.06%
2018/05/23	7	35.70	0	0.00	35.70	7	4,811	0.15%
2018/05/21	1	35.80	17	35.85	35.80	-16	4,864	-0.33%
2018/05/15	0	0.00	1.4	35.81	35.60	-1.4	4,940	-0.03%
2018/05/07	2	35.15	5	35.30	35.40	-3	5,185	-0.06%
2018/04/25	1	35.65	0	0.00	35.85	1	5,332	0.02%
2018/04/23	6	36.19	0	0.00	36.30	6	5,321	0.11%
2018/04/20	1	36.05	0	0.00	36.45	1	5,356	0.02%
2018/04/19	5	36.20	0	0.00	36.25	5	5,352	0.09%
2018/04/18	7	35.93	17	36.00	36.00	-10	5,335	-0.19%
2018/04/17	14	35.91	5	35.50	35.60	9	5,330	0.17%
2018/04/16	5	36.50	0	0.00	36.50	5	5,231	0.10%
2018/04/13	8	36.45	10	36.50	36.50	-2	5,228	-0.04%
2018/04/12	7	36.11	13	36.25	36.20	-6	5,221	-0.11%
2018/04/11	5	35.90	6	35.95	35.80	-1	5,124	-0.02%
2018/04/10	43	35.68	16	35.88	35.60	27	5,051	0.53%
2018/04/09	1	35.00	22	35.03	35.40	-21	4,957	-0.42%
2018/04/03	0	0.00	1	33.90	34.15	-1	4,786	-0.02%
2018/03/31	2	34.15	6	34.20	34.10	-4	4,784	-0.08%
2018/03/30	20.2	34.17	1	34.05	34.10	19.2	4,768	0.40%
2018/03/29	0	0.00	8	34.30	34.30	-8	4,727	-0.17%
2018/03/28	3	34.42	0	0.00	34.45	3	4,707	0.06%
2018/03/27	19	35.82	0.2	34.40	34.55	18.8	4,635	0.41%
2018/03/22	18	34.27	0	0.00	34.00	18	4,039	0.45%
2018/03/21	2.6	34.35	22.2	34.41	34.35	-19.6	3,971	-0.49%
2018/03/16	3	33.60	0	0.00	33.65	3	3,862	0.08%
2018/03/15	0	0.00	3	33.87	33.90	-3	3,810	-0.08%
2018/03/13	10	33.57	0	0.00	33.55	10	3,726	0.27%
2018/03/12	2	33.70	6	33.65	33.70	-4	3,719	-0.11%
2018/03/09	4	33.23	0	0.00	33.25	4	3,724	0.11%
2018/03/08	1	33.55	1	33.65	33.35	0	3,730	0.00%
2018/03/07	1	33.25	15	33.00	33.20	-14	3,665	-0.38%
2018/03/06	1	32.45	1	32.85	32.60	0	3,602	0.00%
2018/03/02	5	32.00	0	0.00	32.40	5	3,639	0.14%
2018/03/01	6	31.85	10	32.15	32.50	-4	3,660	-0.11%
2018/02/27	4	32.40	0	0.00	32.15	4	3,672	0.11%
2018/02/26	0	0.00	0.4	32.75	32.80	-0.4	3,680	-0.01%
2018/02/23	8	32.35	1	32.50	32.25	7	3,682	0.19%
2018/02/22	2	32.25	37	31.48	32.25	-35	3,820	-0.92%
2018/02/21	3	31.40	10	31.55	31.65	-7	4,040	-0.17%
2018/02/12	6	30.65	1	30.95	30.95	5	4,479	0.11%
2018/02/09	4	30.05	4	30.70	30.70	0	4,500	0.00%
2018/02/08	10	30.80	0	0.00	30.70	10	4,450	0.22%
2018/02/07	0	0.00	20	31.35	30.85	-20	4,550	-0.44%
2018/02/06	7	31.11	2	30.65	30.70	5	4,537	0.11%
2018/02/05	8	32.00	0	0.00	32.45	8	4,464	0.18%
2018/02/02	0	0.00	9	32.80	32.80	-9	4,430	-0.20%
2018/02/01	11	33.39	1	33.50	33.10	10	4,478	0.22%
2018/01/31	8	33.48	20	33.55	33.45	-12	4,616	-0.26%
2018/01/30	20	33.05	22	33.18	33.05	-2	4,627	-0.04%
2018/01/29	0	0.00	7	33.71	33.65	-7	4,610	-0.15%
2018/01/25	2	34.13	15.8	33.93	33.95	-13.8	4,586	-0.30%
2018/01/24	6	33.65	6	33.50	33.50	0	4,539	0.00%
2018/01/19	5	33.40	1	33.65	33.20	4	4,683	0.09%
2018/01/17	2	33.80	13	33.93	33.80	-11	4,614	-0.24%
2018/01/16	0.4	33.75	5	33.95	33.95	-4.6	4,600	-0.10%
2018/01/15	7	33.65	8	33.68	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	5	33.40	33.40	-5	4,529	-0.11%
2018/01/11	0	0.00	1	33.45	33.35	-1	4,519	-0.02%
2018/01/10	5	33.30	0.6	33.20	33.30	4.4	4,495	0.10%
2018/01/09	10	33.05	0	0.00	33.30	10	4,468	0.22%
2018/01/08	1	33.35	27	33.42	33.30	-26	4,471	-0.58%
2018/01/05	3	32.92	7	33.02	33.10	-4	4,407	-0.09%
2018/01/04	3	32.40	1	32.45	32.55	2	4,335	0.05%
2018/01/03	2	32.25	8	32.46	32.40	-6	4,313	-0.14%
2018/01/02	10	31.75	1	32.00	32.00	9	4,252	0.21%