聯華 (1229)-元富-大昌券商分點個股進出

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
67.0
漲跌
▲0.1
漲幅
+0.15%
成交量
439張
產業
上市食品類股
1066人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯華 (1229)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/06/14	6	66.90	0	0.00	67.00	6	829	0.72%
2024/06/13	3	66.80	0	0.00	66.90	3	841	0.36%
2024/06/11	3.3	66.83	0	0.00	66.70	3.3	876	0.38%
2024/06/07	0	67.30	0	0.00	67.20	0	877	0.00%
2024/06/06	5	67.00	0.1	67.10	67.30	4.9	889	0.55%
2024/06/05	0	67.10	0	0.00	67.10	0	947	0.00%
2024/06/03	1.2	67.14	0	0.00	67.00	1.2	983	0.12%
2024/05/31	2	66.92	0	0.00	67.80	2	978	0.21%
2024/05/30	0	67.00	0	0.00	66.60	0	1,004	0.00%
2024/05/29	1	67.20	0	0.00	67.10	1	1,013	0.10%
2024/05/28	0.1	67.35	0	0.00	67.30	0.1	1,007	0.01%
2024/05/27	1.1	67.29	0.1	67.30	67.00	1	1,015	0.09%
2024/05/24	0.1	67.40	0	0.00	67.10	0.1	1,015	0.00%
2024/05/22	0.1	68.20	84	68.02	68.10	-83.9	1,021	-8.22%
2024/05/21	0.2	68.40	0	0.00	68.30	0.2	1,020	0.02%
2024/05/20	0	68.10	7	68.20	68.20	-7	1,023	-0.68%
2024/05/17	0.1	68.20	0	0.00	68.00	0.1	1,018	0.01%
2024/05/16	0.1	67.60	0	0.00	68.30	0.1	1,020	0.01%
2024/05/15	0.1	67.40	0	0.00	67.50	0.1	1,021	0.01%
2024/05/14	0.3	67.63	0	0.00	67.30	0.3	1,027	0.03%
2024/05/13	0.1	67.60	0	0.00	67.70	0.1	1,028	0.01%
2024/05/10	0	67.50	0	0.00	67.40	0	1,025	0.00%
2024/05/09	0.3	67.50	0	0.00	67.40	0.3	1,054	0.03%
2024/05/07	0	67.40	0	0.00	67.30	0	1,049	0.00%
2024/05/06	0.4	67.32	5	67.24	67.40	-4.6	1,047	-0.44%
2024/05/03	0	0.00	0.2	66.70	66.60	-0.2	1,049	-0.01%
2024/05/02	0.1	66.48	0	0.00	66.40	0.1	1,045	0.01%
2024/04/30	0.1	66.50	0	0.00	66.40	0.1	1,048	0.01%
2024/04/26	2	65.30	0	0.00	65.50	2	1,046	0.19%
2024/04/25	1.6	65.82	0	0.00	65.50	1.6	1,045	0.15%
2024/04/22	1.1	65.33	0	0.00	65.50	1.1	1,066	0.10%
2024/04/19	1.1	65.41	0	0.00	65.30	1.1	1,060	0.11%
2024/04/18	6.6	66.05	0	0.00	66.10	6.6	1,036	0.64%
2024/04/17	1.1	66.53	0	0.00	66.30	1.1	1,039	0.10%
2024/04/16	5.1	66.55	0	0.00	66.30	5.1	1,023	0.49%
2024/04/15	0.1	67.75	0	0.00	67.70	0.1	992	0.01%
2024/04/12	1	67.50	0	0.00	67.50	1	990	0.10%
2024/04/11	0.2	67.80	0	0.00	67.70	0.2	994	0.02%
2024/04/10	4	68.35	0	0.00	68.00	4	994	0.40%
2024/04/08	1.1	67.42	0	0.00	67.40	1.1	1,004	0.11%
2024/04/03	1	67.50	0	0.00	67.30	1	1,002	0.10%
2024/04/02	2	67.60	0.9	67.80	67.50	1.1	1,005	0.11%
2024/04/01	0.1	68.06	0	0.00	67.80	0.1	1,009	0.01%
2024/03/29	1	67.70	0	0.00	67.90	1	1,012	0.10%
2024/03/27	1	67.11	1	67.20	67.20	0	1,011	0.00%
2024/03/26	2	67.30	0	0.00	66.80	2	1,011	0.20%
2024/03/25	0.1	67.80	58	67.20	67.10	-57.9	998	-5.80%
2024/03/22	0	0.00	0	67.80	67.80	0	992	0.00%
2024/03/21	0.2	67.90	0	0.00	67.60	0.2	999	0.02%
2024/03/19	4	67.28	2	67.50	67.20	2	1,037	0.20%
2024/03/18	3.2	67.53	1	67.70	67.70	2.2	1,033	0.21%
2024/03/15	20	68.05	1	68.70	67.70	19	1,029	1.85%
2024/03/14	1	68.70	0	0.00	68.70	1	1,022	0.10%
2024/03/13	0.1	69.10	0	0.00	69.20	0.1	1,018	0.00%
2024/03/12	3.7	68.70	0	0.00	68.60	3.7	1,010	0.37%
2024/03/11	0	68.90	5.5	68.79	68.80	-5.5	1,008	-0.54%
2024/03/08	10	65.80	1	66.30	65.70	9	954	0.94%
2024/03/07	0	67.20	0	0.00	67.00	0	936	0.00%
2024/03/06	4	67.10	3	67.00	67.30	1	932	0.11%
2024/03/05	6	67.25	0	0.00	67.40	6	944	0.64%
2024/03/04	0	66.00	0	0.00	66.00	0	928	0.00%
2024/03/01	0.1	65.67	0.2	65.60	65.50	-0.2	920	-0.02%
2024/02/29	10.1	64.83	0	0.00	65.50	10.1	932	1.08%
2024/02/27	2	64.56	0	0.00	64.60	2	914	0.22%
2024/02/22	3	65.23	0	0.00	65.50	3	944	0.32%
2024/02/21	2	64.90	0	0.00	64.80	2	956	0.21%
2024/02/20	1	65.10	0	0.00	64.90	1	955	0.10%
2024/02/19	0.1	65.55	0	0.00	65.10	0.1	957	0.01%
2024/02/16	2.1	66.01	0	0.00	65.20	2.1	982	0.21%
2024/02/15	0	66.00	0.5	66.00	65.50	-0.5	991	-0.05%
2024/02/05	0	65.80	0	0.00	65.80	0	979	0.00%
2024/02/01	3.1	65.70	0	0.00	65.70	3.1	973	0.32%
2024/01/31	0.1	65.10	0	0.00	64.90	0.1	946	0.01%
2024/01/30	3.2	65.38	0	0.00	64.80	3.2	945	0.34%
2024/01/29	1	65.90	0	0.00	65.40	1	940	0.11%
2024/01/26	0.2	66.00	0	0.00	66.00	0.2	936	0.02%
2024/01/25	0.2	65.00	0	0.00	64.80	0.2	925	0.02%
2024/01/22	3	65.00	0	0.00	64.90	3	932	0.32%
2024/01/19	0.3	64.36	0	0.00	64.20	0.3	935	0.03%
2024/01/18	0.1	63.90	0	0.00	63.80	0.1	934	0.01%
2024/01/17	1.1	63.71	0	0.00	63.60	1.1	937	0.11%
2024/01/16	3.1	64.48	0	0.00	64.00	3.1	917	0.33%
2024/01/15	1	65.20	0	0.00	65.10	1	905	0.11%
2024/01/12	1	65.00	0	0.00	65.00	1	911	0.11%
2024/01/11	0	0.00	0.1	65.00	65.90	-0.1	910	-0.02%
2024/01/10	0	64.50	0	0.00	64.00	0	924	0.00%
2024/01/09	0	64.70	0.3	64.70	64.50	-0.3	925	-0.03%
2024/01/08	0.1	65.05	0	0.00	64.80	0.1	927	0.01%
2024/01/05	1.1	65.01	0	0.00	64.90	1.1	932	0.12%
2024/01/04	0	65.30	0	0.00	65.20	0	927	0.00%
2024/01/03	0.2	65.95	0	0.00	65.30	0.2	934	0.02%
2024/01/02	0.1	66.52	3	66.70	66.50	-2.9	919	-0.32%
2023/12/29	0	66.80	0	0.00	66.70	0	923	0.00%
2023/12/28	0.1	66.40	1	66.00	66.40	-0.9	922	-0.10%
2023/12/27	0	66.00	0.3	66.00	65.90	-0.3	919	-0.03%
2023/12/26	0.4	66.07	0	0.00	65.90	0.4	914	0.05%
2023/12/25	0.1	66.00	0	0.00	65.70	0.1	917	0.01%
2023/12/22	0	0.00	2	66.20	66.00	-2	913	-0.22%
2023/12/21	0.5	66.40	0	0.00	66.20	0.5	915	0.05%
2023/12/20	0	0.00	0	66.50	66.30	0	919	0.00%
2023/12/19	0.2	66.00	0	0.00	66.00	0.2	914	0.02%
2023/12/18	1.1	66.60	0	0.00	66.30	1.1	905	0.12%
2023/12/14	0	67.20	0	0.00	67.30	0	852	0.00%
2023/12/13	0.1	67.00	0	0.00	67.00	0.1	849	0.01%
2023/12/08	0	68.37	0	0.00	67.80	0	874	0.00%
2023/12/07	0.2	68.18	0	0.00	68.50	0.2	865	0.02%
2023/12/06	0.1	68.72	0	0.00	68.60	0.1	863	0.01%
2023/12/05	0.1	68.46	1	68.70	68.50	-0.9	850	-0.11%
2023/12/04	0	68.50	1	69.00	68.50	-1	847	-0.12%
2023/12/01	1.1	68.86	0	0.00	68.40	1.1	845	0.13%
2023/11/30	0.1	68.38	0	0.00	68.40	0.1	847	0.02%
2023/11/29	0	0.00	1	67.70	68.00	-1	835	-0.12%
2023/11/28	0	67.00	0	0.00	67.00	0	818	0.00%
2023/11/27	0.3	66.58	0	0.00	66.40	0.3	830	0.03%
2023/11/24	0	66.80	1	67.00	67.00	-1	817	-0.12%
2023/11/21	0	0.00	0.2	66.80	67.10	-0.2	806	-0.03%
2023/11/20	0	65.30	0	0.00	65.50	0	779	0.00%
2023/11/17	0	64.40	0	0.00	64.40	0	771	0.00%
2023/11/16	22.1	64.61	0	0.00	64.60	22.1	767	2.88%
2023/11/15	20.2	64.65	4	64.66	64.90	16.2	768	2.10%
2023/11/14	0	63.70	2	63.05	63.80	-2	751	-0.26%
2023/11/10	0	62.00	0	0.00	61.80	0	765	0.00%
2023/11/09	0	62.40	0	0.00	62.40	0	780	0.00%
2023/11/08	0	62.40	0	0.00	62.50	0	793	0.01%
2023/11/07	0	61.92	0	0.00	61.80	0	799	0.01%
2023/11/06	0	62.00	5	62.00	61.80	-5	815	-0.61%
2023/11/02	0	62.00	0	0.00	61.60	0	836	0.00%
2023/10/31	0.1	61.90	0	0.00	61.90	0.1	872	0.01%
2023/10/30	0.1	62.20	0	0.00	62.20	0.1	896	0.01%
2023/10/27	0.2	62.10	1	61.70	62.20	-0.8	897	-0.09%
2023/10/26	0.2	61.50	0	0.00	61.20	0.2	908	0.02%
2023/10/25	0	0.00	0.1	61.80	61.20	-0.1	932	-0.01%
2023/10/24	1.1	61.00	0	0.00	61.20	1.1	964	0.11%
2023/10/23	0.1	60.90	0.1	60.80	60.60	0	1,014	0.00%
2023/10/20	0.4	60.51	0	0.00	60.80	0.4	1,060	0.04%
2023/10/19	1	60.90	0	0.00	60.80	1	1,075	0.10%
2023/10/18	0	61.03	0	0.00	61.70	0	1,087	0.00%
2023/10/17	1.6	61.24	0	0.00	60.90	1.6	1,078	0.15%
2023/10/16	0.1	61.40	2.1	61.11	61.10	-2	1,125	-0.18%
2023/10/13	0.3	61.60	0	0.00	61.30	0.3	1,141	0.03%
2023/10/11	0.1	61.80	0	0.00	61.60	0.1	1,206	0.01%
2023/10/06	0.3	62.20	0	0.00	62.10	0.3	1,249	0.03%
2023/10/05	0.1	62.18	0	0.00	61.80	0.1	1,256	0.01%
2023/10/03	0.1	62.00	0	0.00	61.90	0.1	1,277	0.01%
2023/10/02	0	62.00	0	0.00	61.80	0	1,294	0.00%
2023/09/28	0	62.00	0	0.00	62.40	0	1,315	0.00%
2023/09/27	0.2	61.60	0	0.00	61.40	0.2	1,317	0.01%
2023/09/26	0	0.00	2	62.05	61.80	-2	1,325	-0.15%
2023/09/25	0.2	62.50	1.1	62.20	62.50	-0.9	1,352	-0.06%
2023/09/22	0.1	61.80	0	0.00	61.90	0.1	1,381	0.00%
2023/09/21	0	0.00	0.2	61.80	61.50	-0.2	1,420	-0.01%
2023/09/20	0.2	61.80	1	61.90	61.80	-0.9	1,447	-0.06%
2023/09/19	0.2	62.00	1	61.50	61.70	-0.8	1,488	-0.05%
2023/09/18	1.1	61.87	0	0.00	62.30	1.1	1,502	0.08%
2023/09/15	0.1	62.80	0	0.00	63.00	0.1	1,501	0.01%
2023/09/14	0	62.00	0.1	62.10	62.00	-0.1	1,458	-0.01%
2023/09/13	0	0.00	1	61.20	61.40	-1	1,450	-0.07%
2023/09/12	0.2	60.73	0	0.00	60.60	0.2	1,462	0.01%
2023/09/11	0	60.50	2	60.20	60.30	-2	1,465	-0.14%
2023/09/08	1	60.10	0	0.00	60.20	1	1,461	0.07%
2023/09/07	1	60.50	0	0.00	60.30	1	1,464	0.07%
2023/09/06	1.1	61.11	0.1	61.30	60.80	1	1,464	0.07%
2023/09/05	0	61.90	1.2	61.88	61.60	-1.1	1,465	-0.08%
2023/09/04	0.3	61.40	2	61.40	61.60	-1.7	1,469	-0.12%
2023/09/01	0.4	61.10	0	0.00	60.80	0.4	1,471	0.03%
2023/08/31	0.1	61.30	0	0.00	61.20	0.1	1,473	0.01%
2023/08/30	3.1	60.70	3	60.60	60.60	0.1	1,455	0.01%
2023/08/29	0.8	60.82	0	0.00	60.60	0.8	1,462	0.06%
2023/08/28	1.2	60.83	3	60.80	60.80	-1.8	1,462	-0.13%
2023/08/25	0.1	60.30	1	60.40	60.20	-1	1,467	-0.06%
2023/08/23	1.5	59.57	0	0.00	59.60	1.5	1,483	0.10%
2023/08/22	1	59.70	0	0.00	59.60	1	1,488	0.07%
2023/08/21	1.2	59.62	1	60.10	60.10	0.2	1,495	0.01%
2023/08/18	4.1	59.90	0	0.00	59.70	4.1	1,492	0.27%
2023/08/17	4	60.18	1	60.10	60.20	3	1,481	0.20%
2023/08/16	2.1	59.77	1	60.40	60.50	1.1	1,483	0.08%
2023/08/15	7	61.21	1	61.90	60.90	6	1,461	0.41%
2023/08/14	1.1	61.44	0	0.00	61.80	1.1	1,457	0.08%
2023/08/11	3	62.57	0	0.00	62.50	3	1,474	0.20%
2023/08/10	2.1	63.23	2.1	63.10	63.10	0	1,481	0.00%
2023/08/09	0	64.40	2	64.20	64.30	-2	1,484	-0.13%
2023/08/08	0	63.80	1	63.70	63.70	-1	1,478	-0.06%
2023/08/07	8.1	62.37	11	62.42	63.20	-2.9	1,487	-0.20%
2023/08/04	1	62.60	0	0.00	62.60	1	1,468	0.07%
2023/08/02	4.1	63.33	0	0.00	63.10	4.1	1,469	0.28%
2023/08/01	5	64.30	2	64.30	64.30	3	1,447	0.21%
2023/07/31	1	64.10	0	0.00	63.90	1	1,459	0.07%
2023/07/28	6.2	63.87	0	0.00	63.80	6.2	1,455	0.42%
2023/07/27	4.1	64.93	0	0.00	64.60	4.1	1,433	0.29%
2023/07/26	5.5	64.25	0	0.00	65.50	5.5	1,421	0.39%
2023/07/25	7	69.30	1	69.20	69.30	6	1,379	0.43%
2023/07/24	0.2	69.53	0	0.00	69.10	0.2	1,345	0.01%
2023/07/21	0.5	69.82	0.9	69.80	69.60	-0.4	1,356	-0.03%
2023/07/20	0.1	69.80	0.1	69.80	69.70	0	1,453	0.00%
2023/07/19	5.7	69.35	2	69.20	68.80	3.7	1,505	0.25%
2023/07/18	0	0.00	1	71.00	71.20	-1	1,467	-0.07%
2023/07/17	0.3	70.90	0	0.00	70.90	0.3	1,466	0.02%
2023/07/14	0.1	71.00	0	0.00	71.10	0.1	1,434	0.00%
2023/07/13	2	69.80	1	70.40	69.80	1	1,415	0.07%
2023/07/12	0.1	69.40	1	69.20	69.20	-1	1,422	-0.07%
2023/07/11	0	0.00	2	69.20	69.40	-2	1,427	-0.14%
2023/07/10	0.4	68.10	0	0.00	68.00	0.4	1,427	0.03%
2023/07/07	0	67.92	0	0.00	68.00	0	1,433	0.00%
2023/07/06	2.3	68.48	2	68.70	68.20	0.3	1,424	0.02%
2023/07/05	0.2	69.22	0	0.00	69.10	0.2	1,412	0.02%
2023/07/04	0.1	69.00	0	0.00	69.00	0.1	1,418	0.00%
2023/07/03	0.1	69.00	3	68.57	69.00	-2.9	1,438	-0.20%
2023/06/30	2	67.20	0	0.00	67.80	2	1,442	0.14%
2023/06/29	10.9	68.97	0	0.00	67.60	10.9	1,409	0.77%
2023/06/28	2	67.70	0	0.00	67.90	2	1,371	0.15%
2023/06/27	0.1	66.50	11	66.39	66.70	-10.9	1,346	-0.81%
2023/06/21	0.1	64.60	3	63.70	64.60	-2.9	1,317	-0.22%
2023/06/19	0.1	64.29	4	64.53	64.10	-3.9	1,328	-0.29%
2023/06/16	0.1	64.60	0.1	64.80	64.60	0	1,333	0.00%
2023/06/15	0.1	63.90	0	0.00	63.90	0.1	1,323	0.01%
2023/06/14	0	0.00	0.2	63.60	63.70	-0.2	1,360	-0.01%
2023/06/12	0	63.80	3	63.80	63.50	-3	1,390	-0.21%
2023/06/08	0	0.00	1	63.60	63.60	-1	1,422	-0.07%
2023/06/07	2	63.20	0	0.00	63.00	2	1,418	0.14%
2023/06/06	4.1	62.48	0	0.00	62.40	4.1	1,410	0.29%
2023/06/05	4	62.58	0	0.00	62.60	4	1,410	0.29%
2023/06/01	0.2	62.50	0	0.00	62.70	0.2	1,412	0.02%
2023/05/31	5	62.40	13	62.52	62.30	-8	1,414	-0.57%
2023/05/30	5.1	62.54	0	0.00	62.70	5.1	1,411	0.36%
2023/05/29	24	63.72	2	63.40	63.20	22	1,417	1.55%
2023/05/26	0.2	62.60	5	62.60	62.90	-4.8	1,395	-0.35%
2023/05/22	7.1	62.80	0	0.00	62.80	7.1	1,384	0.52%
2023/05/19	0.1	62.30	0	0.00	62.30	0.1	1,370	0.01%
2023/05/18	3	62.50	0	0.00	62.30	3	1,363	0.22%
2023/05/17	2	62.00	2.9	62.47	62.80	-0.9	1,360	-0.07%
2023/05/16	1.1	61.68	0	0.00	61.50	1.1	1,333	0.08%
2023/05/15	5	60.24	0	0.00	60.90	5	1,322	0.38%
2023/05/12	0	61.00	0	0.00	61.10	0	1,314	0.00%
2023/05/11	0	61.00	0	0.00	60.70	0	1,322	0.00%
2023/05/10	0	62.20	0.1	62.00	62.20	0	1,315	0.00%
2023/05/09	0	61.80	2	61.60	61.80	-2	1,317	-0.15%
2023/05/08	0	61.90	0	0.00	62.20	0	1,325	0.00%
2023/05/05	0	62.00	0	0.00	61.90	0	1,348	0.00%
2023/05/04	0	62.70	1	62.50	62.70	-1	1,347	-0.07%
2023/05/02	1.1	61.82	0	0.00	61.90	1.1	1,345	0.08%
2023/04/28	0	60.80	0	0.00	61.00	0	1,344	0.00%
2023/04/27	0.1	60.70	0	0.00	60.70	0.1	1,343	0.01%
2023/04/26	0.2	61.00	0	0.00	61.10	0.2	1,339	0.01%
2023/04/25	1	62.80	2.1	60.26	60.20	-1.1	1,313	-0.08%
2023/04/24	40.1	61.68	10	62.34	62.30	30.1	1,211	2.48%
2023/04/21	0.1	60.00	0	0.00	59.80	0.1	1,191	0.01%
2023/04/20	0	0.00	1	60.00	60.50	-1	1,179	-0.08%
2023/04/19	0.1	59.80	6	59.83	59.70	-5.9	1,170	-0.51%
2023/04/18	2.2	60.17	1.3	60.15	59.80	0.8	1,160	0.07%
2023/04/17	9.1	61.04	2	61.20	60.20	7.1	1,149	0.62%
2023/04/10	0	58.90	1	58.50	58.70	-1	1,064	-0.09%
2023/04/07	0	58.30	1	58.40	58.30	-1	1,054	-0.09%
2023/04/06	1.2	57.70	0	0.00	57.70	1.2	1,039	0.12%
2023/03/31	0	0.00	0.3	56.00	56.00	-0.3	1,011	-0.03%
2023/03/30	0	0.00	1	55.70	55.70	-1	977	-0.10%
2023/03/29	1	55.90	0	0.00	56.00	1	979	0.10%
2023/03/28	5	55.80	0	0.00	55.80	5	986	0.51%
2023/03/27	0.2	56.00	0	0.00	56.00	0.2	982	0.02%
2023/03/23	0	0.00	3	56.20	56.40	-3	959	-0.31%
2023/03/22	3	56.20	0	0.00	56.30	3	957	0.31%
2023/03/21	0.2	55.70	0	0.00	55.60	0.2	943	0.02%
2023/03/20	5.1	54.74	0	0.00	54.60	5.1	937	0.55%
2023/03/17	0.1	54.60	1	56.00	54.40	-0.9	925	-0.10%
2023/03/16	2.1	55.90	0	0.00	55.50	2.1	889	0.23%
2023/03/14	0	0.00	1	55.20	55.10	-1	863	-0.12%
2023/03/13	0.1	53.80	0	0.00	53.80	0.1	832	0.01%
2023/03/10	0	54.15	0	54.10	53.90	0	832	0.00%
2023/03/09	0.1	54.70	0	0.00	54.70	0.1	830	0.01%
2023/03/07	0	54.80	0.2	54.80	54.80	-0.2	839	-0.02%
2023/03/06	0.2	54.90	0	0.00	54.80	0.2	846	0.02%
2023/03/02	0.1	54.03	0	0.00	54.00	0.1	841	0.01%
2023/02/23	0.1	54.40	0	0.00	54.30	0.1	829	0.01%
2023/02/20	0.2	54.40	0	0.00	54.30	0.2	843	0.02%
2023/02/17	0	53.60	0	0.00	53.40	0	842	0.00%
2023/02/16	0.1	53.60	0	0.00	53.30	0.1	852	0.02%
2023/02/14	1	53.50	0	0.00	53.40	1	863	0.12%
2023/02/10	0	54.60	1.1	54.42	54.40	-1.1	868	-0.12%
2023/02/09	2.1	55.00	0	0.00	55.00	2.1	867	0.24%
2023/02/07	1.4	53.58	1	53.80	53.90	0.4	847	0.04%
2023/02/06	1.1	54.00	0	0.00	53.70	1.1	844	0.12%
2023/02/01	0.1	52.40	0.5	52.40	52.40	-0.4	786	-0.05%
2023/01/31	0.1	51.80	0	0.00	51.90	0.1	787	0.01%
2023/01/30	6.1	51.50	0	0.00	51.60	6.1	779	0.78%
2023/01/17	0	51.80	0	0.00	51.50	0	768	0.00%
2023/01/16	0.2	51.90	0	0.00	51.50	0.2	769	0.02%
2023/01/11	1	52.20	0	0.00	52.30	1	765	0.12%
2023/01/10	0	50.20	0	0.00	50.00	0	724	0.00%
2023/01/09	0	50.20	0.1	50.20	50.10	-0.1	746	-0.01%
2023/01/06	0	50.10	2	50.00	50.00	-2	749	-0.27%
2023/01/05	0.2	50.10	0	0.00	50.10	0.2	761	0.02%
2023/01/04	0.2	50.10	0	0.00	50.10	0.2	768	0.02%
2022/12/22	0	0.00	1	49.15	49.15	-1	870	-0.11%
2022/12/20	0	49.40	0	0.00	48.95	0	891	0.00%
2022/12/19	0	49.95	0	0.00	49.80	0	898	0.00%
2022/12/16	0.5	49.59	0	0.00	49.35	0.5	904	0.06%
2022/12/14	0	50.20	0	0.00	49.95	0	915	0.00%
2022/12/12	0.2	49.70	0	0.00	49.80	0.2	928	0.02%
2022/12/09	0.1	49.70	0	0.00	49.75	0.1	969	0.01%
2022/12/08	3	49.53	0	0.00	49.45	3	980	0.31%
2022/12/07	0.5	49.90	0	0.00	49.80	0.5	983	0.05%
2022/12/06	0	50.20	0	0.00	50.00	0	984	0.00%
2022/12/05	0.1	51.00	0	0.00	50.70	0.1	987	0.01%
2022/12/02	0	0.00	0.2	51.00	51.00	-0.2	990	-0.02%
2022/12/01	0.1	51.30	0	0.00	51.30	0.1	998	0.01%
2022/11/30	1	51.00	1	51.30	51.10	0	993	0.00%
2022/11/25	0	50.20	0	0.00	50.00	0	979	0.00%
2022/11/24	0.3	50.30	0	0.00	50.20	0.3	981	0.03%
2022/11/22	0.1	49.50	0	0.00	49.35	0.1	1,018	0.01%
2022/11/18	0.2	49.40	0	0.00	49.20	0.2	1,036	0.02%
2022/11/16	0	0.00	3.2	50.32	49.30	-3.2	1,046	-0.31%
2022/11/15	0	0.00	1	50.50	50.60	-1	1,036	-0.10%
2022/11/09	1.1	50.31	0	0.00	50.50	1.1	1,024	0.10%
2022/11/08	0.1	49.89	0	0.00	49.75	0.1	1,046	0.01%
2022/11/07	1.1	49.22	0	0.00	49.30	1.1	1,042	0.11%
2022/10/28	0	0.00	0.3	47.65	46.70	-0.3	1,072	-0.02%
2022/10/27	0	0.00	0.3	47.60	47.10	-0.3	1,103	-0.03%
2022/10/26	0.2	46.50	1	45.80	46.40	-0.8	1,123	-0.07%
2022/10/25	1.1	46.59	0	0.00	46.25	1.1	1,140	0.10%
2022/10/21	0.2	47.25	0	0.00	46.90	0.2	1,161	0.02%
2022/10/20	0.3	46.94	0	0.00	47.10	0.3	1,176	0.02%
2022/10/19	1.6	47.87	0.6	48.05	47.95	1	1,179	0.09%
2022/10/18	1.3	47.65	0	0.00	48.00	1.3	1,184	0.11%
2022/10/17	3.3	47.43	0	0.00	47.60	3.3	1,188	0.28%
2022/10/13	2	48.35	0	0.00	48.25	2	1,167	0.17%
2022/10/12	2	48.00	0	0.00	48.90	2	1,159	0.17%
2022/10/11	1	48.55	0	0.00	48.30	1	1,154	0.09%
2022/10/06	0	50.90	0	0.00	50.60	0	1,125	0.00%
2022/10/05	0.1	51.10	0	0.00	50.90	0.1	1,137	0.01%
2022/10/04	1	50.00	0	0.00	49.95	1	1,131	0.09%
2022/09/28	2	52.00	6.3	51.67	51.10	-4.3	1,098	-0.39%
2022/09/27	0	53.00	0	0.00	52.70	0	1,088	0.00%
2022/09/26	0.1	53.00	0	0.00	52.60	0.1	1,093	0.00%
2022/09/23	0.1	54.50	0	0.00	54.20	0.1	1,088	0.01%
2022/09/22	2	53.10	0	0.00	54.20	2	1,101	0.18%
2022/09/19	0	54.20	0	0.00	53.90	0	1,089	0.00%
2022/09/16	1.2	54.43	10	54.30	54.30	-8.8	1,097	-0.80%
2022/09/15	1.3	54.68	0	0.00	54.80	1.3	1,065	0.12%
2022/09/13	0.4	55.58	0	0.00	55.40	0.4	1,077	0.04%
2022/09/12	0.1	55.80	0	0.00	55.30	0.1	1,080	0.01%
2022/09/08	0	55.90	0	0.00	55.70	0	1,089	0.00%
2022/09/07	0.1	54.90	0	0.00	54.60	0.1	1,098	0.00%
2022/09/06	0	56.10	0	0.00	55.70	0	1,090	0.00%
2022/09/05	0.1	56.50	0	0.00	56.00	0.1	1,098	0.01%
2022/09/02	2	56.40	0	0.00	56.20	2	1,115	0.18%
2022/08/31	0	0.00	3	56.90	57.00	-3	1,130	-0.27%
2022/08/30	2.1	56.77	0	0.00	56.90	2.1	1,151	0.18%
2022/08/29	0.1	59.40	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	0.2	59.94	0	0.00	59.60	0.2	1,134	0.02%
2022/08/25	0.2	60.39	1	60.10	60.20	-0.8	1,149	-0.07%
2022/08/24	0.2	60.10	0	0.00	59.90	0.2	1,143	0.01%
2022/08/23	0.1	60.10	0	0.00	59.70	0.1	1,161	0.01%
2022/08/22	0.1	59.80	0	0.00	59.50	0.1	1,169	0.01%
2022/08/17	0	59.70	0	0.00	59.20	0	1,207	0.00%
2022/08/16	0.4	59.60	0	0.00	59.40	0.4	1,210	0.03%
2022/08/15	2	59.51	0	0.00	59.80	2	1,214	0.17%
2022/08/09	1	56.71	0	0.00	57.00	1	1,269	0.08%
2022/08/08	0	57.20	0	0.00	56.90	0	1,287	0.00%
2022/08/05	0.2	57.70	1	57.41	57.60	-0.9	1,315	-0.07%
2022/08/04	4.2	55.83	3	56.10	56.40	1.2	1,338	0.09%
2022/08/03	0.2	58.00	0	0.00	57.10	0.2	1,330	0.02%
2022/08/01	0.2	59.30	0	0.00	58.90	0.2	1,367	0.01%
2022/07/29	1	59.70	3	58.70	59.90	-2	1,376	-0.15%
2022/07/27	0	58.40	0	0.00	58.40	0	1,374	0.00%
2022/07/26	0	58.10	0	0.00	58.00	0	1,398	0.00%
2022/07/25	0.1	57.70	0	0.00	57.40	0.1	1,424	0.01%
2022/07/22	0.1	56.70	1	56.40	56.60	-0.9	1,450	-0.07%
2022/07/20	0.1	56.00	1	56.50	55.90	-0.9	1,588	-0.06%
2022/07/19	1.2	54.93	0	0.00	55.90	1.2	1,639	0.07%
2022/07/18	0.1	55.10	0	0.00	54.60	0.1	1,697	0.00%
2022/07/11	0	0.00	0.2	54.50	54.90	-0.2	1,838	-0.01%
2022/07/07	0	55.50	0	0.00	55.40	0	1,841	0.00%
2022/07/06	0	55.50	0	0.00	55.40	0	1,861	0.00%
2022/07/05	0.3	56.40	0	0.00	56.40	0.3	1,879	0.02%
2022/07/04	1.2	54.61	0	0.00	55.00	1.2	1,894	0.06%
2022/07/01	0	54.90	0	0.00	54.70	0	1,942	0.00%
2022/06/30	1	56.00	7	55.77	56.10	-6	1,971	-0.30%
2022/06/28	0	57.00	0	0.00	57.00	0	1,990	0.00%
2022/06/27	0	57.60	0	0.00	57.10	0	1,998	0.00%
2022/06/24	0	56.90	1	57.20	56.90	-1	1,999	-0.05%
2022/06/23	0.2	55.74	0	0.00	56.00	0.2	1,994	0.01%
2022/06/21	0.1	56.10	0	0.00	56.10	0.1	2,007	0.00%
2022/06/20	0.1	54.20	0	0.00	54.00	0.1	2,016	0.01%
2022/06/17	0	54.60	0	0.00	54.30	0	2,045	0.00%
2022/06/16	0.2	55.40	1	55.70	55.10	-0.8	2,066	-0.04%
2022/06/15	0.1	56.30	0	0.00	55.80	0.1	2,122	0.00%
2022/06/14	0	0.00	1	55.51	55.90	-1	2,143	-0.05%
2022/06/13	1	56.10	0	0.00	55.90	1	2,177	0.05%
2022/06/10	0	0.00	1	57.00	57.30	-1	2,181	-0.05%
2022/06/09	1.2	57.86	0	0.00	57.70	1.2	2,211	0.06%
2022/06/08	0	58.60	2	58.10	58.40	-2	2,332	-0.09%
2022/06/07	0	57.30	0	0.00	57.00	0	2,481	0.00%
2022/06/06	0.1	56.50	0	0.00	56.10	0.1	2,507	0.00%
2022/06/02	5.1	56.00	0	0.00	55.90	5.1	2,583	0.20%
2022/06/01	1	57.20	1	57.70	57.50	0	2,618	0.00%
2022/05/31	1	57.00	0	0.00	57.70	1	2,657	0.04%
2022/05/30	0.1	57.60	0	0.00	57.30	0.1	2,717	0.00%
2022/05/27	0	56.30	0	0.00	56.00	0	2,803	0.00%
2022/05/26	4	56.45	0	0.00	56.00	4	2,827	0.14%
2022/05/25	3.1	55.30	0	0.00	55.10	3.1	2,826	0.11%
2022/05/19	1	55.00	0	0.00	55.20	1	2,918	0.03%
2022/05/17	10	53.40	0	0.00	53.50	10	2,896	0.35%
2022/05/16	1.3	53.70	0	0.00	53.60	1.3	2,928	0.04%
2022/05/12	0	0.00	4.1	52.01	52.00	-4.1	2,961	-0.14%
2022/05/11	0	0.00	3	53.40	53.20	-3	2,971	-0.10%
2022/05/10	1.1	53.65	1	54.00	53.90	0.1	3,016	0.00%
2022/05/09	0	0.00	4.2	53.48	53.30	-4.2	3,041	-0.14%
2022/05/06	1	55.40	0	0.00	55.20	1	3,004	0.03%
2022/05/05	0.1	57.10	0	0.00	56.60	0.1	2,998	0.00%
2022/05/04	0.3	56.34	0	0.00	56.10	0.3	2,996	0.01%
2022/05/03	1	55.50	2	55.30	55.80	-1	2,992	-0.03%
2022/04/28	1	56.10	0	0.00	55.90	1	2,950	0.03%
2022/04/27	0.3	56.43	0	0.00	55.80	0.3	2,934	0.01%
2022/04/26	0.9	58.54	13	58.72	58.30	-12.1	2,874	-0.42%
2022/04/25	4.5	60.06	0	0.00	59.80	4.5	2,824	0.16%
2022/04/22	1	62.60	1	62.00	62.20	0	2,784	0.00%
2022/04/21	0.5	64.40	4	64.65	63.80	-3.5	2,750	-0.13%
2022/04/20	2	65.90	0	0.00	65.90	2	2,740	0.07%
2022/04/19	1	65.90	3	65.60	65.90	-2	2,709	-0.07%
2022/04/18	8.2	65.84	1	65.70	65.60	7.2	2,710	0.27%
2022/04/15	1.1	67.10	0	0.00	67.00	1.1	2,698	0.04%
2022/04/14	3	66.10	0	0.00	66.20	3	2,679	0.11%
2022/04/13	0.1	66.20	0	0.00	66.10	0.1	2,686	0.00%
2022/04/12	1	65.90	0	0.00	65.20	1	2,685	0.04%
2022/04/11	1.1	66.71	5	67.00	66.70	-3.9	2,687	-0.15%
2022/04/07	43.2	66.01	0.5	66.10	66.00	42.7	2,676	1.60%
2022/04/06	2.1	65.32	5.9	64.85	65.50	-3.8	2,645	-0.14%
2022/03/31	5	64.40	0	0.00	64.20	5	2,644	0.19%
2022/03/30	1	64.30	10.2	64.60	64.40	-9.2	2,649	-0.35%
2022/03/29	10	64.60	0	0.00	64.10	10	2,675	0.37%
2022/03/28	0	64.90	0	0.00	64.60	0	2,682	0.00%
2022/03/25	1	64.10	0	0.00	64.20	1	2,674	0.04%
2022/03/23	1.2	65.36	0	0.00	64.90	1.2	2,667	0.04%
2022/03/22	0	65.15	2	64.90	65.00	-2	2,644	-0.07%
2022/03/21	11.7	63.83	1.9	63.89	64.00	9.9	2,607	0.38%
2022/03/18	0	0.00	39	62.90	62.10	-39	2,579	-1.51%
2022/03/17	0.2	63.90	0	0.00	63.40	0.2	2,525	0.01%
2022/03/16	1.1	63.01	0	63.30	62.80	1	2,504	0.04%
2022/03/15	2.1	64.03	0	0.00	63.40	2.1	2,463	0.09%
2022/03/14	0.1	64.25	2	64.00	64.20	-1.9	2,444	-0.08%
2022/03/11	5	64.12	16	63.31	63.60	-11	2,408	-0.46%
2022/03/10	15	64.94	82	64.92	65.20	-67	2,278	-2.94%
2022/03/09	0.1	66.58	2	67.05	67.00	-1.9	2,103	-0.09%
2022/03/08	1.2	67.45	5	67.70	65.80	-3.8	2,069	-0.18%
2022/03/07	3.1	68.81	0	0.00	68.90	3.1	1,993	0.15%
2022/03/04	0	0.00	1.1	70.93	70.90	-1.1	1,942	-0.06%
2022/03/03	1.1	71.85	0.2	73.00	72.10	0.9	1,919	0.05%
2022/03/02	3.1	71.18	9.7	71.54	71.80	-6.7	1,842	-0.36%
2022/03/01	2.2	68.12	1	68.80	68.80	1.2	1,748	0.07%
2022/02/25	1.2	67.46	1	67.20	67.00	0.2	1,721	0.01%
2022/02/24	2	68.40	1	67.10	66.90	1	1,710	0.06%
2022/02/23	2.1	67.69	0	0.00	68.20	2.1	1,644	0.13%
2022/02/22	0.1	67.50	1	67.00	67.20	-1	1,643	-0.06%
2022/02/21	1	67.60	0	0.00	67.60	1	1,614	0.06%
2022/02/17	0	67.80	0	0.00	67.80	0	1,605	0.00%
2022/02/16	0.6	67.36	0	0.00	67.50	0.6	1,618	0.04%
2022/02/15	1.2	67.05	1	67.20	67.20	0.2	1,601	0.01%
2022/02/14	2	66.35	1	66.40	66.90	1	1,560	0.06%
2022/02/11	4	66.83	2	66.45	66.30	2	1,560	0.13%
2022/02/10	13.2	65.75	0.5	66.00	66.30	12.7	1,527	0.83%
2022/02/09	12.4	63.40	0.1	64.40	64.40	12.3	1,484	0.83%
2022/02/08	0.3	62.18	0	0.00	62.20	0.3	1,440	0.02%
2022/02/07	0.2	61.43	0	0.00	61.30	0.2	1,441	0.01%
2022/01/26	0	61.50	0	0.00	61.10	0	1,477	0.00%
2022/01/24	2.2	60.81	0	0.00	61.20	2.2	1,545	0.14%
2022/01/21	0.2	61.54	1	61.40	61.30	-0.8	1,525	-0.05%
2022/01/17	0.3	62.50	0	0.00	62.20	0.3	1,479	0.02%
2022/01/13	0	62.30	2	62.35	62.30	-2	1,475	-0.13%
2022/01/12	0.1	61.50	0	0.00	61.50	0.1	1,476	0.01%
2022/01/11	2.4	60.50	0	0.00	60.50	2.4	1,473	0.16%
2022/01/06	0	60.90	0	0.00	60.90	0	1,442	0.00%
2022/01/05	0.2	60.60	0	0.00	60.50	0.2	1,439	0.01%
2022/01/04	1.4	60.53	0	0.00	60.40	1.4	1,466	0.09%
2022/01/03	1.1	61.81	0	0.00	61.60	1.1	1,452	0.07%
2021/12/30	0.3	61.84	0	0.00	61.90	0.3	1,464	0.02%
2021/12/29	8.1	62.38	1	62.60	62.00	7.1	1,447	0.49%
2021/12/28	0.1	62.00	5	61.80	62.20	-4.9	1,438	-0.34%
2021/12/27	0.3	61.00	0	0.00	61.00	0.3	1,423	0.02%
2021/12/24	5	59.96	0	0.00	59.80	5	1,438	0.35%
2021/12/23	0.2	59.60	0	0.00	59.80	0.2	1,446	0.01%
2021/12/22	0	0.00	5	58.70	58.70	-5	1,441	-0.35%
2021/12/17	1.5	57.67	0	0.00	57.40	1.5	1,629	0.09%
2021/12/16	0.1	58.00	0	0.00	58.00	0.1	1,693	0.00%
2021/12/15	0.1	57.80	0	0.00	57.70	0.1	1,815	0.00%
2021/12/14	0.2	57.50	0	0.00	57.40	0.2	2,053	0.01%
2021/12/13	0	0.00	0.1	57.90	57.70	-0.1	2,140	0.00%
2021/12/10	4.1	57.38	2	57.40	57.50	2.1	2,196	0.09%
2021/12/09	7	57.31	0	0.00	57.40	7	2,242	0.31%
2021/12/08	5.1	57.20	1	57.20	57.40	4.1	2,292	0.18%
2021/12/07	0	57.50	0	0.00	57.30	0	2,338	0.00%
2021/12/06	1.1	56.83	0	0.00	56.90	1.1	2,386	0.05%
2021/12/03	0.2	57.20	0	0.00	57.00	0.2	2,487	0.01%
2021/12/02	2.1	57.02	0	0.00	57.20	2.1	2,522	0.08%
2021/12/01	0	57.60	0	0.00	57.50	0	2,532	0.00%
2021/11/30	0.3	57.50	0	0.00	57.50	0.3	2,526	0.01%
2021/11/29	0	56.50	0	0.00	56.10	0	2,516	0.00%
2021/11/26	1.2	56.56	0	0.00	56.50	1.2	2,513	0.05%
2021/11/25	0	0.00	1	56.80	57.00	-1	2,504	-0.04%
2021/11/23	5	56.60	0	0.00	56.70	5	2,539	0.20%
2021/11/19	2	57.80	1.1	57.33	57.30	0.9	2,534	0.04%
2021/11/18	0.6	58.09	0	0.00	57.90	0.6	2,522	0.02%
2021/11/17	0.4	57.97	0	0.00	57.80	0.4	2,521	0.01%
2021/11/16	1.1	57.82	0.1	58.00	58.00	1	2,523	0.04%
2021/11/15	3.1	57.78	0.6	58.10	57.80	2.5	2,529	0.10%
2021/11/12	0	0.00	2	58.00	58.80	-2	2,515	-0.08%
2021/11/11	3	57.10	0	0.00	57.40	3	2,499	0.12%
2021/11/10	6.5	57.18	0	0.00	56.80	6.5	2,512	0.26%
2021/11/09	1.1	57.42	4	57.13	57.70	-2.9	2,482	-0.12%
2021/11/08	1.3	57.34	0	0.00	57.20	1.3	2,473	0.05%
2021/11/05	8	57.21	2.1	57.61	57.30	5.9	2,464	0.24%
2021/11/04	0.1	58.00	5	57.60	57.80	-4.9	2,457	-0.20%
2021/11/03	7.6	58.03	0	0.00	58.20	7.6	2,449	0.31%
2021/11/02	16.1	57.27	7.7	57.57	59.10	8.4	2,401	0.35%
2021/10/28	0.1	55.90	2	55.55	55.90	-1.9	2,305	-0.08%
2021/10/27	0	55.80	0	0.00	55.50	0	2,314	0.00%
2021/10/26	2.5	55.34	2.6	55.32	55.70	-0.1	2,322	0.00%
2021/10/25	8	55.06	0.8	55.26	55.20	7.2	2,318	0.31%
2021/10/22	1	55.70	0.6	55.50	55.20	0.4	2,337	0.02%
2021/10/21	3	55.77	0	0.00	55.50	3	2,359	0.13%
2021/10/20	1	56.00	0	0.00	56.30	1	2,334	0.04%
2021/10/19	5	55.20	0	0.00	56.00	5	2,310	0.22%
2021/10/18	0.1	55.20	0.5	55.10	54.90	-0.4	2,330	-0.02%
2021/10/15	1	54.40	1.6	54.44	54.50	-0.6	2,363	-0.03%
2021/10/14	0	0.00	1	54.60	54.20	-1	2,374	-0.04%
2021/10/13	0	0.00	1	54.70	54.60	-1	2,374	-0.04%
2021/10/12	1	54.60	0	0.00	54.60	1	2,399	0.04%
2021/10/08	0	56.30	1	56.10	56.10	-1	2,386	-0.04%
2021/10/07	0.2	56.00	0	0.00	55.90	0.2	2,375	0.01%
2021/10/06	1.2	54.84	0	0.00	54.80	1.2	2,372	0.05%
2021/10/05	0.1	55.00	0	0.00	54.60	0.1	2,378	0.00%
2021/10/04	0	0.00	1	54.10	54.20	-1	2,372	-0.04%
2021/10/01	4	54.85	1	54.70	54.90	3	2,358	0.13%
2021/09/29	1.5	54.90	1	54.50	54.50	0.5	2,305	0.02%
2021/09/28	2.2	54.60	0	0.00	54.70	2.2	2,285	0.10%
2021/09/27	1	55.30	17	54.87	54.60	-16	2,265	-0.71%
2021/09/24	6.1	56.04	3	56.30	56.00	3.1	2,215	0.14%
2021/09/23	11	59.59	1	59.80	60.00	10	2,148	0.47%
2021/09/22	0.1	59.20	0	0.00	59.00	0.1	2,087	0.00%
2021/09/17	15	58.33	2	58.10	57.40	13	1,997	0.65%
2021/09/16	7.3	62.30	7	61.86	62.50	0.3	1,799	0.02%
2021/09/15	0	0.00	4	60.50	61.20	-4	1,721	-0.23%
2021/09/14	3.2	59.78	0	0.00	60.00	3.2	1,666	0.19%
2021/09/13	4.1	58.36	2	58.45	59.00	2.1	1,618	0.13%
2021/09/10	14.5	56.96	1.3	57.72	57.70	13.2	1,587	0.83%
2021/09/09	0.2	56.48	1	56.60	56.50	-0.8	1,562	-0.05%
2021/09/08	11	56.05	2	55.75	55.60	9	1,527	0.59%
2021/09/07	0.1	54.30	0	0.00	54.30	0.1	1,440	0.01%
2021/09/06	2.1	52.96	0	0.00	53.00	2.1	1,440	0.15%
2021/09/03	0.2	52.90	0.3	52.80	52.90	-0.1	1,434	-0.01%
2021/09/02	6	52.88	1	52.40	52.40	5	1,436	0.35%
2021/08/31	1	52.70	0	0.00	52.60	1	1,425	0.07%
2021/08/30	2.1	52.70	0	0.00	52.70	2.1	1,428	0.14%
2021/08/27	3	52.80	5	52.48	52.80	-2	1,438	-0.14%
2021/08/26	0.2	51.60	0	0.00	51.40	0.2	1,413	0.01%
2021/08/25	1.1	51.34	0	0.00	51.60	1.1	1,434	0.08%
2021/08/24	0.2	50.80	0	0.00	50.80	0.2	1,442	0.01%
2021/08/23	1	50.60	0	0.00	50.60	1	1,475	0.07%
2021/08/20	0.2	50.00	0	0.00	49.80	0.2	1,500	0.01%
2021/08/19	2.1	50.01	0	0.00	49.90	2.1	1,503	0.14%
2021/08/18	0	50.10	0	0.00	50.80	0	1,492	0.00%
2021/08/17	0	50.80	0	0.00	50.70	0	1,484	0.00%
2021/08/16	0.1	51.40	0	0.00	50.90	0.1	1,490	0.01%
2021/08/13	0.4	51.40	0	0.00	51.20	0.4	1,483	0.03%
2021/08/12	3.1	51.01	0	0.00	51.20	3.1	1,503	0.20%
2021/08/10	0.2	51.25	2	51.30	51.00	-1.8	1,544	-0.11%
2021/08/09	2.1	51.22	0.1	51.70	51.20	2	1,621	0.12%
2021/08/06	0	52.20	0	0.00	51.90	0	1,643	0.00%
2021/08/05	20.1	52.40	0	0.00	52.40	20.1	1,728	1.16%
2021/08/04	3.5	52.41	0	0.00	52.40	3.5	1,861	0.19%
2021/08/03	0.3	52.60	0	0.00	52.80	0.3	1,922	0.01%
2021/07/29	0.1	53.00	0	0.00	53.20	0.1	1,945	0.01%
2021/07/28	0	53.00	3	52.53	52.70	-3	1,954	-0.15%
2021/07/27	0.3	53.40	3	52.93	53.40	-2.7	2,007	-0.14%
2021/07/26	1.1	52.60	0	0.00	52.60	1.1	2,005	0.05%
2021/07/23	0.1	52.70	0	0.00	52.60	0.1	2,043	0.00%
2021/07/22	1	52.90	1	52.90	52.70	0	2,107	0.00%
2021/07/21	1	52.20	4.2	52.45	52.70	-3.2	2,111	-0.15%
2021/07/20	0.3	51.97	1	51.90	52.10	-0.7	2,135	-0.03%
2021/07/19	2.2	51.87	1	51.10	52.00	1.2	2,233	0.06%
2021/07/16	3.1	52.28	0	0.00	51.40	3.1	2,391	0.13%
2021/07/15	0.1	51.70	1.1	51.61	51.70	-1	2,464	-0.04%
2021/07/14	0.1	50.80	1	50.90	50.90	-0.9	2,504	-0.04%
2021/07/13	0	0.00	1	50.90	50.90	-1	2,572	-0.04%
2021/07/12	0.1	50.80	0	0.00	50.80	0.1	2,628	0.00%
2021/07/09	0.4	50.59	0	0.00	50.60	0.4	2,650	0.02%
2021/07/08	0	0.00	1	50.60	50.60	-1	2,770	-0.04%
2021/07/07	1.6	50.44	0.1	50.50	50.50	1.5	2,804	0.05%
2021/07/06	0	50.50	0	0.00	50.60	0	2,848	0.00%
2021/07/05	0.4	50.50	0	0.00	50.50	0.4	2,888	0.01%
2021/07/02	0.1	50.60	1	50.70	50.50	-1	2,927	-0.03%
2021/07/01	0.2	50.50	0	0.00	50.70	0.2	3,009	0.01%
2021/06/30	1.3	50.44	0	0.00	50.00	1.3	3,082	0.04%
2021/06/29	0.2	50.80	1	50.70	50.80	-0.8	3,095	-0.03%
2021/06/28	0.9	50.94	0	0.00	51.10	0.9	3,240	0.03%
2021/06/25	0.3	50.06	2.2	50.11	50.20	-1.9	3,240	-0.06%
2021/06/24	0.4	49.50	0	0.00	49.60	0.4	3,251	0.01%
2021/06/23	0.1	49.35	2	49.05	49.45	-1.9	3,261	-0.06%
2021/06/22	0	0.00	4	49.15	49.00	-4	3,259	-0.12%
2021/06/21	0	0.00	4.7	48.82	48.95	-4.7	3,281	-0.14%
2021/06/18	0.1	49.20	2	49.20	49.45	-1.9	3,329	-0.06%
2021/06/17	1	49.10	10	49.00	49.10	-9	3,367	-0.27%
2021/06/16	0.2	49.00	0	0.00	49.00	0.2	3,404	0.01%
2021/06/15	0	0.00	3	48.67	49.00	-3	3,406	-0.09%
2021/06/11	0.1	48.10	0	0.00	48.10	0.1	3,383	0.00%
2021/06/09	0.1	47.90	0	0.00	47.90	0.1	3,418	0.00%
2021/06/08	0	47.95	0.3	48.05	47.95	-0.2	3,440	-0.01%
2021/06/07	0.1	48.15	0	0.00	48.05	0.1	3,504	0.00%
2021/06/04	0.1	48.20	0	0.00	47.90	0.1	3,529	0.00%
2021/06/03	0.2	48.56	0	0.00	48.50	0.2	3,557	0.00%
2021/06/02	0.1	48.60	0	48.60	48.60	0.1	3,595	0.00%
2021/06/01	0	0.00	0.2	48.40	48.20	-0.2	3,607	-0.01%
2021/05/31	2.1	48.55	0	0.00	48.30	2.1	3,617	0.06%
2021/05/28	1.1	48.95	4	48.84	49.00	-2.9	3,612	-0.08%
2021/05/27	0.1	48.15	0	0.00	48.00	0.1	3,607	0.00%
2021/05/25	0.2	47.70	0	0.00	47.70	0.2	3,633	0.01%
2021/05/24	0.1	47.75	0	0.00	47.55	0.1	3,666	0.00%
2021/05/21	0	0.00	0.1	47.70	47.65	-0.1	3,673	0.00%
2021/05/20	0	47.10	0	0.00	47.00	0	3,681	0.00%
2021/05/19	1	46.65	0	0.00	46.90	1	3,677	0.03%
2021/05/18	0.2	46.85	0.2	46.85	46.75	0	3,697	0.00%
2021/05/17	1.7	45.07	0	0.00	45.50	1.7	3,698	0.04%
2021/05/14	5.1	46.57	7	46.66	46.75	-1.9	3,624	-0.05%
2021/05/13	6	46.30	0	0.00	46.05	6	3,597	0.17%
2021/05/12	0.3	47.40	5.1	48.30	45.60	-4.8	3,500	-0.14%
2021/05/11	0.1	48.90	7	48.94	48.95	-6.9	3,380	-0.20%
2021/05/10	0	48.70	0	0.00	48.70	0	3,332	0.00%
2021/05/07	0.1	48.40	0	0.00	48.35	0.1	3,371	0.00%
2021/05/06	2	47.60	0	0.00	48.00	2	3,376	0.06%
2021/05/05	3.1	47.78	2	47.68	47.60	1.1	3,361	0.03%
2021/05/04	2	47.73	0	0.00	47.40	2	3,359	0.06%
2021/05/03	0.5	48.62	1	48.55	48.40	-0.5	3,306	-0.02%
2021/04/29	5.1	49.00	0.1	49.10	49.25	5	3,293	0.15%
2021/04/28	4.4	49.36	4.1	48.77	49.45	0.2	3,284	0.01%
2021/04/27	1.1	47.91	2.2	47.96	48.00	-1.1	3,277	-0.03%
2021/04/26	19.1	48.02	8.1	48.20	48.35	11	3,263	0.34%
2021/04/23	13.2	48.97	213	48.61	48.50	-199.8	3,221	-6.20%	大賣/鉅額交易
2021/04/22	9	50.74	5	50.24	50.00	4	3,147	0.13%
2021/04/21	1	52.80	11	52.43	53.00	-10	3,007	-0.33%
2021/04/20	0	0.00	0.3	52.00	52.00	-0.3	2,918	-0.01%
2021/04/19	221	52.30	0	0.00	52.10	221	2,875	7.69%	大買/鉅額交易
2021/04/16	0.1	51.80	9.4	51.36	51.90	-9.3	2,820	-0.33%
2021/04/14	6.5	50.02	1	50.00	50.00	5.5	2,764	0.20%
2021/04/13	0	0.00	5.6	51.62	51.40	-5.6	2,682	-0.21%
2021/04/12	2.6	50.97	4	50.93	51.30	-1.4	2,672	-0.05%
2021/04/09	3.5	50.19	4	49.85	50.30	-0.5	2,658	-0.02%
2021/04/08	0.1	50.00	0.4	50.00	50.00	-0.3	2,627	-0.01%
2021/04/07	1.2	49.65	4	50.05	50.10	-2.8	2,613	-0.11%
2021/04/06	0.2	49.20	5	48.80	49.20	-4.8	2,600	-0.19%
2021/04/01	0.9	47.65	1	47.50	47.65	-0.1	2,541	0.00%
2021/03/31	18.5	47.50	8	47.63	47.35	10.5	2,491	0.42%
2021/03/30	109	46.36	0	0.00	46.50	109	2,334	4.67%	大買/鉅額交易
2021/03/29	2.5	46.02	5	46.09	46.30	-2.5	2,304	-0.11%
2021/03/26	4	45.45	2	45.55	45.70	2	2,288	0.09%
2021/03/25	2.1	45.33	0.1	45.50	45.45	2	2,270	0.09%
2021/03/24	0	0.00	10	45.48	45.45	-10	2,261	-0.44%
2021/03/23	7.1	45.59	3	45.25	45.50	4.1	2,238	0.18%
2021/03/22	5	44.29	11.7	44.59	45.00	-6.7	2,187	-0.31%
2021/03/19	2	43.73	0	0.00	43.65	2	2,141	0.09%
2021/03/18	0	0.00	1.3	44.02	43.70	-1.3	2,095	-0.06%
2021/03/17	1	43.65	0	0.00	43.80	1	2,101	0.05%
2021/03/16	1.2	43.71	7.3	43.75	43.90	-6.1	2,148	-0.28%
2021/03/15	0	0.00	1	43.40	43.40	-1	2,146	-0.05%
2021/03/12	12	43.29	0	0.00	43.35	12	2,152	0.56%
2021/03/11	5.3	43.78	11	43.55	43.70	-5.7	2,155	-0.26%
2021/03/10	0.2	44.28	1	44.30	44.25	-0.8	2,110	-0.04%
2021/03/09	1	43.66	5.5	43.94	44.00	-4.4	2,096	-0.21%
2021/03/08	1.1	43.55	1.2	43.41	43.60	-0.1	2,066	0.00%
2021/03/05	0.2	43.10	9	42.99	43.10	-8.8	2,033	-0.43%
2021/03/04	4.1	42.64	2	42.58	42.70	2.1	2,035	0.10%
2021/03/03	0.1	42.70	1.2	42.47	42.65	-1.1	2,017	-0.05%
2021/03/02	13	42.33	1	42.35	42.30	12	1,993	0.60%
2021/02/26	7	42.12	0	0.00	42.20	7	1,980	0.35%
2021/02/25	2	42.18	0	0.00	42.20	2	1,964	0.10%
2021/02/24	1	42.20	1	42.45	42.05	0	1,969	0.00%
2021/02/23	1.1	41.88	1	42.15	42.15	0.1	1,947	0.01%
2021/02/22	0.2	42.05	0.2	42.15	41.90	0	1,944	0.00%
2021/02/18	0	42.10	10	42.03	42.05	-10	1,962	-0.51%
2021/02/17	0.3	41.60	0	0.00	41.55	0.3	1,969	0.01%
2021/02/05	0.9	40.90	1	40.65	40.90	-0.1	1,955	-0.01%
2021/02/02	0.1	40.65	0	0.00	40.65	0.1	2,059	0.01%
2021/01/29	1	40.05	0	0.00	40.45	1	2,049	0.05%
2021/01/28	3	40.25	0	0.00	40.30	3	1,999	0.15%
2021/01/25	0.2	40.75	0	0.00	40.85	0.2	1,987	0.01%
2021/01/22	1	40.30	0	0.00	40.40	1	1,986	0.05%
2021/01/21	5.1	40.45	1	40.45	40.45	4.1	1,986	0.21%
2021/01/20	2	40.50	0	0.00	40.40	2	1,974	0.10%
2021/01/19	5	41.25	5	41.10	41.10	0	1,917	0.00%
2021/01/18	3.3	41.08	5.7	40.99	41.10	-2.4	1,920	-0.13%
2021/01/15	7	41.23	0	0.00	41.20	7	1,908	0.37%
2021/01/14	0.1	41.65	0	0.00	41.65	0.1	1,947	0.01%
2021/01/13	1.1	41.80	0	0.00	41.85	1.1	1,936	0.06%
2021/01/12	0	41.85	0	0.00	41.80	0	1,931	0.00%
2021/01/11	18.1	41.83	0	0.00	42.10	18.1	1,924	0.94%
2021/01/08	1	41.90	0	0.00	41.85	1	1,914	0.05%
2021/01/07	2	42.08	3	42.18	42.15	-1	1,888	-0.05%
2021/01/06	1.1	42.11	2	42.47	42.15	-0.9	1,869	-0.05%
2021/01/05	0.3	42.65	0	0.00	42.65	0.3	1,825	0.02%
2021/01/04	1	42.35	0	0.00	42.50	1	1,823	0.05%
2020/12/31	2	42.63	0	0.00	42.60	2	1,792	0.11%
2020/12/30	1	42.75	1	42.80	42.80	0	1,783	0.00%
2020/12/29	13	42.54	4	42.43	42.85	9	1,766	0.51%
2020/12/28	0	0.00	2	41.90	41.90	-2	1,696	-0.12%
2020/12/25	0.1	41.45	0	0.00	41.45	0.1	1,668	0.01%
2020/12/24	2	41.30	0	0.00	41.25	2	1,662	0.12%
2020/12/23	0.6	41.40	1	41.25	41.25	-0.4	1,667	-0.02%
2020/12/22	1.1	41.36	2	41.85	41.35	-0.9	1,687	-0.06%
2020/12/21	0.7	41.60	1	41.60	41.60	-0.3	1,702	-0.02%
2020/12/18	0.1	41.45	0	0.00	41.45	0.1	1,712	0.01%
2020/12/17	0	41.50	0	0.00	41.45	0	1,727	0.00%
2020/12/16	0.2	41.46	0	0.00	41.55	0.2	1,733	0.01%
2020/12/14	0.1	41.45	0	0.00	41.45	0.1	1,752	0.01%
2020/12/11	2	41.25	1.2	41.26	41.25	0.8	1,767	0.05%
2020/12/10	2.1	41.91	2.1	41.82	41.50	0	1,771	0.00%
2020/12/09	1.1	41.01	1	41.20	41.15	0.1	1,749	0.01%
2020/12/08	6	41.13	0	0.00	41.05	6	1,783	0.34%
2020/12/07	1.2	41.22	0	0.00	41.25	1.2	1,768	0.07%
2020/12/04	0.1	41.50	1	41.35	41.55	-0.9	1,766	-0.05%
2020/12/02	0	41.40	0	0.00	41.30	0	1,751	0.00%
2020/12/01	0.3	41.55	0	0.00	41.55	0.3	1,759	0.02%
2020/11/30	1.1	41.76	0	0.00	41.20	1.1	1,765	0.06%
2020/11/26	0	0.00	1	41.50	41.60	-1	1,745	-0.06%
2020/11/24	1	41.30	2	41.35	41.40	-1	1,790	-0.06%
2020/11/23	1.2	41.44	2.9	41.42	41.40	-1.7	1,793	-0.09%
2020/11/20	4	40.89	0	0.00	41.00	4	1,786	0.22%
2020/11/19	0	0.00	2	40.95	41.05	-2	1,784	-0.11%
2020/11/18	2	41.23	1.1	41.23	41.20	0.9	1,803	0.05%
2020/11/17	2	41.30	0.2	41.45	41.35	1.8	1,818	0.10%
2020/11/16	0.1	41.95	1	42.00	41.85	-0.9	1,879	-0.05%
2020/11/13	0	0.00	3	42.27	42.10	-3	1,873	-0.16%
2020/11/11	2.1	42.14	14.4	42.03	42.25	-12.3	1,917	-0.64%
2020/11/10	1.1	41.34	2	41.15	41.10	-0.9	1,882	-0.05%
2020/11/09	2.2	40.60	0	0.00	40.60	2.2	1,900	0.12%
2020/11/06	12	40.15	0.2	40.20	40.10	11.8	2,070	0.57%
2020/11/05	0.1	40.10	0	0.00	40.00	0.1	2,172	0.00%
2020/11/04	0.3	40.15	0.1	40.20	40.15	0.1	2,249	0.01%
2020/11/03	2	39.93	0	0.00	39.90	2	2,279	0.09%
2020/11/02	0.1	40.00	0	0.00	39.90	0.1	2,298	0.00%
2020/10/30	8	40.20	0	0.00	39.95	8	2,326	0.34%
2020/10/29	1.2	40.38	0	0.00	40.35	1.2	2,345	0.05%
2020/10/26	1	40.15	1	40.20	40.35	0	2,482	0.00%
2020/10/23	5.3	39.81	0	0.00	39.75	5.3	2,504	0.21%
2020/10/22	2.1	39.12	0	0.00	39.90	2.1	2,525	0.08%
2020/10/21	1	39.80	0	0.00	39.60	1	2,482	0.04%
2020/10/20	0	0.00	1	39.55	39.50	-1	2,507	-0.04%
2020/10/19	1	39.85	0	0.00	39.85	1	2,517	0.04%
2020/10/16	0.1	39.95	0	0.00	39.80	0.1	2,539	0.00%
2020/10/15	3	39.83	0	0.00	39.85	3	2,606	0.12%
2020/10/12	1.3	40.06	0	0.00	40.30	1.3	2,714	0.05%
2020/10/07	1.3	40.21	0	0.00	40.20	1.3	2,742	0.05%
2020/10/06	1.7	40.36	0	0.00	40.45	1.7	2,778	0.06%
2020/10/05	0.1	39.90	0	0.00	39.65	0.1	2,795	0.00%
2020/09/28	0	0.00	1	39.80	39.95	-1	2,855	-0.04%
2020/09/25	0.1	39.50	1	39.60	39.40	-0.9	2,899	-0.03%
2020/09/24	3.1	39.47	2	39.30	39.25	1.1	2,910	0.04%
2020/09/23	4	40.05	5	39.99	40.05	-1	2,895	-0.03%
2020/09/22	2.1	40.18	2	40.20	40.20	0.1	2,892	0.00%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/18	3	40.87	0	0.00	40.80	3	2,894	0.10%
2020/09/17	2.1	41.01	0	0.00	40.95	2.1	2,875	0.07%
2020/09/16	1.1	40.97	3.8	41.19	41.55	-2.7	2,867	-0.09%
2020/09/14	2.2	40.27	1.3	40.42	40.45	0.9	2,879	0.03%
2020/09/11	3.2	40.71	0	0.00	40.65	3.2	2,852	0.11%
2020/09/10	2.5	41.30	0	0.00	41.30	2.5	2,815	0.09%
2020/09/09	0.6	41.45	0	0.00	41.35	0.6	2,815	0.02%
2020/09/08	1	41.65	17	41.66	41.70	-16	2,817	-0.57%
2020/09/07	2.1	41.71	0	0.00	41.65	2.1	2,846	0.07%
2020/09/04	0.2	42.40	0	0.00	42.00	0.2	2,888	0.01%
2020/09/03	2	42.35	0	0.00	42.15	2	2,887	0.07%
2020/09/02	0	42.60	0.2	42.60	42.45	-0.1	2,894	0.00%
2020/09/01	1	42.30	0	0.00	42.30	1	2,928	0.03%
2020/08/31	1.3	42.28	31	42.27	42.05	-29.7	2,923	-1.02%
2020/08/28	0	0.00	1	42.90	42.80	-1	2,881	-0.03%
2020/08/27	2	42.95	0	0.00	43.00	2	2,906	0.07%
2020/08/26	4	43.10	0.1	43.50	43.30	3.9	2,918	0.13%
2020/08/25	4	43.40	37.8	43.35	43.40	-33.8	2,938	-1.15%
2020/08/24	0	0.00	12	43.41	43.50	-12	2,971	-0.40%
2020/08/21	155	42.92	0	0.00	43.15	155	2,962	5.23%	大買/鉅額交易
2020/08/20	15	42.21	2	42.00	42.10	13	2,941	0.44%
2020/08/19	22	43.44	31	43.03	43.00	-9	2,878	-0.31%
2020/08/18	12	43.45	0	0.00	43.40	12	2,857	0.42%
2020/08/17	2	43.23	24	42.72	43.40	-22	2,862	-0.77%
2020/08/14	7	41.65	1	41.70	41.85	6	2,830	0.21%
2020/08/12	11.1	41.16	14	41.10	41.15	-3	2,874	-0.10%
2020/08/11	3.2	47.20	10.5	47.20	47.15	-7.3	2,722	-0.27%
2020/08/10	4.1	47.12	0	0.00	47.20	4.1	2,701	0.15%
2020/08/07	1	47.05	2	47.10	47.10	-1	2,703	-0.04%
2020/08/06	2	47.13	1	47.20	47.20	1	2,772	0.04%
2020/08/05	7.3	47.10	0	0.00	47.15	7.3	3,082	0.24%
2020/08/04	1	47.15	0	0.00	47.20	1	3,126	0.03%
2020/08/03	0.1	47.25	57.5	46.84	47.25	-57.5	3,156	-1.82%
2020/07/31	1.1	46.76	6	46.93	46.90	-4.9	3,172	-0.15%
2020/07/30	0	0.00	11	45.83	46.05	-11	3,245	-0.34%
2020/07/29	62	45.56	1	45.50	45.25	61	3,268	1.87%
2020/07/28	0.1	44.75	0	0.00	44.70	0.1	3,286	0.00%
2020/07/27	2	44.85	0	0.00	44.70	2	3,333	0.06%
2020/07/24	1	45.25	0	0.00	45.30	1	3,392	0.03%
2020/07/23	1	45.80	4	45.78	45.80	-3	3,421	-0.09%
2020/07/22	3.2	45.74	33	45.83	45.80	-29.8	3,450	-0.86%
2020/07/21	36.1	45.31	13	45.35	45.65	23.1	3,445	0.67%
2020/07/20	1	44.80	1.2	44.91	44.95	-0.2	3,405	0.00%
2020/07/17	1	45.15	8	45.14	45.00	-7	3,451	-0.20%
2020/07/16	4	44.93	4	45.20	45.00	0	3,504	0.00%
2020/07/15	1	44.10	2	44.20	44.15	-1	3,518	-0.03%
2020/07/13	0	43.95	1	43.95	43.95	-1	3,678	-0.03%
2020/07/10	6.1	43.10	0	0.00	43.05	6.1	3,763	0.16%
2020/07/09	2	43.75	0	0.00	43.60	2	3,827	0.05%
2020/07/08	7.1	43.74	0.3	43.80	43.80	6.8	3,910	0.17%
2020/07/07	5	43.92	1	43.80	43.75	4	3,938	0.10%
2020/07/06	3.1	43.79	30	43.92	43.95	-26.9	3,971	-0.68%
2020/07/03	22	43.45	0	0.00	43.45	22	3,973	0.55%
2020/07/02	2	42.80	0	0.00	42.90	2	4,019	0.05%
2020/07/01	1	42.65	0	0.00	42.75	1	4,068	0.02%
2020/06/29	6	42.63	0	0.00	42.50	6	4,304	0.14%
2020/06/22	0	0.00	3	43.00	42.80	-3	4,373	-0.07%
2020/06/19	93	42.43	1	42.55	42.85	92	4,402	2.09%
2020/06/17	1	42.30	0	42.40	42.30	1	4,433	0.02%
2020/06/16	2	41.98	0	0.00	42.10	2	4,485	0.05%
2020/06/15	1	41.90	0	0.00	41.85	1	4,583	0.02%
2020/06/12	4	41.33	3	41.42	42.00	1	4,612	0.02%
2020/06/11	7	42.62	27	42.56	42.35	-20	4,636	-0.43%
2020/06/10	1.1	43.07	0.1	43.30	43.20	0.9	4,617	0.02%
2020/06/09	3	43.10	6	43.06	43.15	-3	4,700	-0.06%
2020/06/08	2.1	42.87	20	43.01	43.10	-17.9	4,741	-0.38%
2020/06/05	1.1	42.46	0	0.00	42.45	1.1	4,725	0.02%
2020/06/03	0	0.00	2	42.25	42.40	-2	4,817	-0.04%
2020/06/02	10	42.25	3	42.25	42.20	7	4,796	0.15%
2020/05/29	6	42.00	0.4	41.65	41.30	5.6	4,759	0.12%
2020/05/28	0	0.00	10	41.75	41.65	-10	4,722	-0.21%
2020/05/26	0	0.00	18	42.02	41.95	-18	4,741	-0.38%
2020/05/25	0	0.00	32	41.53	41.85	-32	4,725	-0.68%
2020/05/22	2	41.80	12.2	41.64	41.55	-10.2	4,733	-0.22%
2020/05/21	0	0.00	4	42.10	42.05	-4	4,722	-0.08%
2020/05/20	3	41.85	6	41.78	41.80	-3	4,704	-0.06%
2020/05/19	0	0.00	8	42.03	42.30	-8	4,665	-0.17%
2020/05/18	3	41.30	16	41.36	41.55	-13	4,615	-0.28%
2020/05/15	11	40.72	7	40.96	41.25	4	4,622	0.09%
2020/05/14	3	41.37	71	41.52	41.10	-68	4,570	-1.49%
2020/05/13	3.6	41.58	5	41.90	41.80	-1.4	4,499	-0.03%
2020/05/12	86	42.14	59.1	42.04	41.80	26.9	4,407	0.61%
2020/05/11	4.1	44.86	4	45.28	44.90	0.1	4,087	0.00%
2020/05/08	14.2	45.19	25	45.33	45.40	-10.8	4,010	-0.27%
2020/05/07	0.1	44.90	3.6	44.63	45.00	-3.5	3,951	-0.09%
2020/05/06	22	44.88	11	45.08	43.90	11	3,919	0.28%
2020/05/05	11.1	44.12	8	44.24	44.75	3.1	3,783	0.08%
2020/05/04	1	43.30	17	42.72	43.45	-16	3,722	-0.43%
2020/04/30	6	42.81	13	43.20	43.10	-7	3,676	-0.19%
2020/04/29	11	42.80	4.2	42.47	42.90	6.8	3,632	0.19%
2020/04/28	6	41.63	5	41.78	42.00	1	3,561	0.03%
2020/04/27	5.1	41.25	53	40.86	41.20	-47.9	3,584	-1.34%
2020/04/24	3	40.85	1	40.90	40.75	2	3,552	0.06%
2020/04/23	2	40.85	0	0.00	40.90	2	3,547	0.06%
2020/04/22	13	40.28	1	40.90	40.85	12	3,522	0.34%
2020/04/21	7	41.21	4	41.16	40.65	3	3,463	0.09%
2020/04/20	10	40.51	1	40.40	40.90	9	3,401	0.26%
2020/04/17	45.1	40.70	9	40.60	40.45	36.1	3,367	1.07%
2020/04/16	29	41.38	3	41.30	41.25	26	3,256	0.80%
2020/04/15	61	40.84	5	41.18	41.80	56	3,157	1.77%
2020/04/14	1.1	40.01	6	40.08	40.15	-4.9	3,036	-0.16%
2020/04/13	10	39.54	3	39.32	39.45	7	2,948	0.24%
2020/04/10	5.1	38.77	1.1	38.81	38.85	4	2,858	0.14%
2020/04/09	4	38.38	1	38.75	38.45	3	2,830	0.11%
2020/04/08	2	38.43	7	38.50	38.45	-5	2,774	-0.18%
2020/04/07	9	38.26	4	38.35	38.30	5	2,719	0.18%
2020/04/06	1.2	37.78	4	37.91	37.95	-2.9	2,640	-0.11%
2020/04/01	75.5	38.48	16	37.93	37.90	59.5	2,567	2.32%
2020/03/31	0	0.00	5	37.25	37.25	-5	2,362	-0.21%
2020/03/30	3.1	33.65	0	0.00	33.90	3.1	2,308	0.14%
2020/03/26	2	33.25	0	0.00	33.30	2	2,246	0.09%
2020/03/25	6	33.07	2	33.15	33.25	4	2,236	0.18%
2020/03/24	4	31.99	1	32.30	31.85	3	2,219	0.14%
2020/03/23	5	30.37	0	0.00	30.70	5	2,213	0.23%
2020/03/20	5	31.35	15.2	31.02	31.25	-10.2	2,200	-0.46%
2020/03/19	12	29.01	0	0.00	29.30	12	2,142	0.56%
2020/03/18	3	32.10	5.2	32.11	31.80	-2.2	2,038	-0.11%
2020/03/17	1.1	31.82	0	0.00	31.85	1.1	1,994	0.06%
2020/03/16	6	33.34	5	33.20	33.20	1	1,941	0.05%
2020/03/13	2	33.05	12.4	32.93	34.00	-10.4	1,916	-0.54%
2020/03/12	17	35.81	7	35.69	35.60	10	1,827	0.55%
2020/03/11	0	0.00	2.7	36.81	36.90	-2.7	1,779	-0.15%
2020/03/10	0.1	36.80	2	36.25	36.70	-1.9	1,752	-0.11%
2020/03/09	2	37.63	0	0.00	37.20	2	1,682	0.12%
2020/03/06	0	0.00	1	38.20	38.20	-1	1,639	-0.06%
2020/03/05	0	0.00	1	38.70	38.45	-1	1,625	-0.06%
2020/03/04	3.1	38.00	12	37.95	37.95	-8.9	1,613	-0.55%
2020/03/03	0.3	38.10	61	38.10	38.05	-60.7	1,602	-3.79%
2020/03/02	2.1	37.56	15.2	37.70	37.50	-13.1	1,587	-0.83%
2020/02/27	2	38.40	1	38.00	38.00	1	1,547	0.06%
2020/02/26	1	38.10	1.5	38.33	38.35	-0.5	1,531	-0.03%
2020/02/25	1	38.10	0	0.00	38.40	1	1,520	0.07%
2020/02/24	1	38.50	1	38.70	38.55	0	1,511	0.00%
2020/02/21	5	39.00	1	39.10	39.00	4	1,493	0.27%
2020/02/20	1	39.10	0	0.00	39.05	1	1,492	0.07%
2020/02/19	1	39.15	0	0.00	39.25	1	1,491	0.07%
2020/02/18	11	39.17	1	39.30	39.30	10	1,494	0.67%
2020/02/17	1.2	38.43	2	38.58	38.60	-0.8	1,482	-0.05%
2020/02/14	0	0.00	9.1	38.03	38.10	-9.1	1,492	-0.61%
2020/02/13	0.1	38.00	1	38.00	37.95	-0.9	1,486	-0.06%
2020/02/12	1	38.05	2	38.33	38.00	-1	1,481	-0.07%
2020/02/10	1	37.65	0	0.00	37.55	1	1,469	0.07%
2020/02/07	2	37.83	4	38.09	37.60	-2	1,476	-0.14%
2020/02/06	0	0.00	1	38.10	38.10	-1	1,454	-0.07%
2020/02/05	0	0.00	1	37.80	37.55	-1	1,435	-0.07%
2020/02/04	1	37.40	0	37.80	37.70	1	1,427	0.07%
2020/01/30	0.3	37.15	1	38.00	37.15	-0.7	1,377	-0.05%
2020/01/20	0	38.60	6	38.60	38.60	-6	1,290	-0.46%
2020/01/17	0.1	38.45	2	38.38	38.50	-1.9	1,272	-0.15%
2020/01/16	0	38.05	0	0.00	38.10	0	1,249	0.00%
2020/01/15	1.1	37.86	0.1	38.00	38.00	1	1,245	0.08%
2020/01/14	0	0.00	34	38.35	38.20	-34	1,250	-2.72%
2020/01/13	35	37.85	0	0.00	37.85	35	1,234	2.83%
2020/01/10	4.1	36.88	0	0.00	36.90	4.1	1,211	0.34%
2020/01/07	0	36.90	0	0.00	36.90	0	1,211	0.00%
2020/01/06	0	36.90	0	36.90	36.85	0	1,221	0.00%
2019/12/27	0.1	36.80	0	0.00	36.80	0.1	1,199	0.01%
2019/12/26	2.1	36.85	0	0.00	36.85	2.1	1,195	0.18%
2019/12/25	0	36.95	0	0.00	36.95	0	1,199	0.00%
2019/12/24	0.2	36.90	0	0.00	36.90	0.2	1,206	0.01%
2019/12/23	0	36.65	0.5	36.65	36.65	-0.4	1,202	-0.04%
2019/12/20	0	36.65	0	0.00	36.70	0	1,196	0.00%
2019/12/19	2	36.92	1	36.65	36.70	1	1,179	0.09%
2019/12/18	0	36.60	5	36.44	36.65	-5	1,153	-0.43%
2019/12/17	0.1	35.95	0	0.00	35.95	0.1	1,128	0.01%
2019/12/16	1.1	35.95	0	0.00	36.00	1.1	1,138	0.09%
2019/12/12	0	0.00	8	35.91	35.85	-8	1,139	-0.70%
2019/12/11	1	36.25	0	0.00	36.10	1	1,133	0.09%
2019/12/10	0.1	36.10	8	36.10	36.15	-7.9	1,133	-0.70%
2019/12/09	5.1	35.85	0	0.00	35.95	5.1	1,149	0.44%
2019/12/05	0	35.35	0	0.00	35.25	0	1,130	0.00%
2019/11/28	0	0.00	0	35.65	35.55	0	1,176	0.00%
2019/11/27	1	35.60	0	0.00	35.70	1	1,210	0.08%
2019/11/26	5.3	35.51	0	0.00	35.70	5.3	1,257	0.42%
2019/11/21	10	35.45	0	0.00	35.55	10	1,427	0.70%
2019/11/20	0	35.90	1.2	35.78	35.95	-1.2	1,427	-0.09%
2019/11/19	0	35.75	0	0.00	35.75	0	1,432	0.00%
2019/11/18	1	35.80	0	0.00	35.75	1	1,437	0.07%
2019/11/15	0.1	35.95	6.5	35.90	35.95	-6.4	1,434	-0.45%
2019/11/14	1	35.50	1	35.60	35.60	0	1,428	0.00%
2019/11/13	5	34.95	11	35.08	35.15	-6	1,426	-0.42%
2019/11/12	0.1	34.50	0	0.00	34.50	0.1	1,446	0.01%
2019/11/06	1	34.55	0	0.00	34.50	1	1,645	0.06%
2019/11/05	0	34.90	0	0.00	34.90	0	1,647	0.00%
2019/11/04	2	34.65	0	0.00	34.70	2	1,691	0.12%
2019/10/30	0.2	34.95	0	0.00	34.95	0.2	1,736	0.01%
2019/10/29	6.4	34.58	0	0.00	34.75	6.4	1,757	0.37%
2019/10/28	0.9	34.90	0	0.00	34.80	0.9	1,769	0.05%
2019/10/25	3	34.90	2	34.95	34.90	1	1,785	0.06%
2019/10/24	1.1	34.87	0	0.00	35.00	1.1	1,797	0.06%
2019/10/23	0	0.00	1	34.80	34.85	-1	1,809	-0.06%
2019/10/22	1	35.00	0	0.00	35.00	1	1,811	0.06%
2019/10/21	3.1	34.39	0	0.00	34.70	3.1	1,801	0.17%
2019/10/18	1	34.30	0	0.00	34.10	1	1,793	0.06%
2019/10/17	1	34.40	0	0.00	34.25	1	1,788	0.06%
2019/10/16	1	34.45	0	0.00	34.40	1	1,795	0.06%
2019/10/15	1.1	34.26	0	0.00	34.25	1.1	1,802	0.06%
2019/10/14	1.1	34.49	1	34.40	34.35	0.1	1,824	0.00%
2019/10/09	0	0.00	1	34.10	34.15	-1	1,821	-0.05%
2019/10/08	3.9	34.45	2	34.45	34.45	1.9	1,832	0.10%
2019/10/07	0	34.05	0	0.00	33.95	0	1,826	0.00%
2019/10/02	0	33.95	1	33.90	33.75	-1	1,849	-0.05%
2019/09/24	0	35.00	0	0.00	34.25	0	1,897	0.00%
2019/09/23	0	34.35	0	0.00	34.15	0	1,916	0.00%
2019/09/20	2	33.83	0	0.00	33.70	2	1,924	0.11%
2019/09/19	2	34.20	0	0.00	33.95	2	1,929	0.10%
2019/09/18	0	34.50	0.4	34.50	34.35	-0.4	1,946	-0.02%
2019/09/17	0	34.30	0	0.00	34.10	0	1,956	0.00%
2019/09/16	0.1	34.60	0	0.00	34.30	0.1	2,009	0.00%
2019/09/12	1	34.60	0	0.00	34.55	1	2,041	0.05%
2019/09/11	5	34.75	2	34.85	34.70	3	2,052	0.15%
2019/09/06	0	0.00	4	33.70	33.75	-4	2,026	-0.20%
2019/09/05	1	33.90	0	0.00	33.80	1	2,025	0.05%
2019/09/03	1	33.95	9	33.95	34.10	-8	2,047	-0.39%
2019/09/02	8	34.20	12	34.15	34.15	-4	2,039	-0.20%
2019/08/30	0	0.00	14	33.60	33.80	-14	2,043	-0.69%
2019/08/29	2	32.90	2	32.95	32.90	0	2,014	0.00%
2019/08/28	1	36.00	0	0.00	36.10	1	1,973	0.05%
2019/08/27	3	36.02	3	35.95	35.60	0	1,916	0.00%
2019/08/26	1	35.95	0	0.00	36.15	1	1,845	0.05%
2019/08/23	1	36.35	0	0.00	36.30	1	1,826	0.05%
2019/08/22	5	36.50	0.1	36.65	36.45	4.9	1,836	0.27%
2019/08/21	0	36.70	1	36.75	36.50	-1	1,865	-0.05%
2019/08/20	0	36.60	0	0.00	36.45	0	1,896	0.00%
2019/08/19	11	36.46	0	0.00	36.15	11	1,902	0.58%
2019/08/16	0	36.60	0	0.00	36.40	0	1,898	0.00%
2019/08/15	12.1	35.37	1	35.90	35.95	11.1	1,880	0.59%
2019/08/14	19	36.59	4	36.63	36.45	15	1,842	0.81%
2019/08/13	4	38.16	0	0.00	37.80	4	1,731	0.23%
2019/08/12	1	38.50	0	0.00	38.40	1	1,738	0.06%
2019/08/08	0	0.00	1	38.65	38.90	-1	1,745	-0.06%
2019/08/07	0	0.00	1	38.70	38.40	-1	1,755	-0.06%
2019/08/06	5	37.19	4	37.95	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%
2019/07/29	0.1	39.85	0	0.00	39.85	0.1	1,666	0.00%
2019/07/24	0.1	38.70	0	0.00	38.60	0.1	1,651	0.01%
2019/07/19	0	0.00	2	38.75	38.65	-2	1,632	-0.12%
2019/07/18	0.1	38.70	0	0.00	38.75	0.1	1,625	0.00%
2019/07/17	0.1	38.45	0	0.00	38.45	0.1	1,613	0.00%
2019/07/16	0	38.75	0.4	38.75	38.65	-0.4	1,599	-0.02%
2019/07/15	0.1	39.00	2.2	38.91	38.90	-2.1	1,584	-0.13%
2019/07/12	0.1	38.70	0	0.00	38.75	0.1	1,586	0.00%
2019/07/10	0.1	38.35	0	0.00	38.30	0.1	1,577	0.00%
2019/07/09	0.1	38.40	2	38.40	38.40	-1.9	1,570	-0.12%
2019/07/05	0	0.00	5	38.20	38.25	-5	1,573	-0.32%
2019/07/01	0.1	37.45	6	37.45	37.45	-5.9	1,567	-0.38%
2019/06/26	1	38.25	1	38.30	37.80	0	1,642	0.00%
2019/06/25	1	37.85	1	37.90	37.95	0	1,645	0.00%
2019/06/24	3.1	37.27	0	0.00	37.40	3.1	1,636	0.19%
2019/06/21	3	37.77	0	0.00	37.35	3	1,627	0.18%
2019/06/20	0	0.00	5	37.03	37.15	-5	1,580	-0.32%
2019/06/19	0	36.70	0	0.00	36.70	0	1,546	0.00%
2019/06/18	0.1	36.60	0	0.00	36.60	0.1	1,531	0.01%
2019/06/17	0.1	36.50	0	0.00	36.40	0.1	1,532	0.00%
2019/06/12	0.1	36.45	0	0.00	36.45	0.1	1,560	0.00%
2019/06/11	1	36.50	2	36.53	36.25	-1	1,549	-0.06%
2019/06/10	0.1	36.05	0	0.00	36.05	0.1	1,537	0.01%
2019/06/06	3	35.90	16	35.85	35.90	-13	1,544	-0.84%
2019/06/05	0	0.00	32.9	36.33	36.35	-32.9	1,527	-2.16%
2019/05/30	2	36.33	0	0.00	36.30	2	1,541	0.13%
2019/05/28	0	0.00	20	36.98	35.90	-20	1,534	-1.30%
2019/05/27	21.1	36.59	2	36.63	36.70	19.1	1,506	1.27%
2019/05/24	1.1	35.75	0	0.00	35.75	1.1	1,473	0.08%
2019/05/22	1	35.70	0	0.00	35.60	1	1,513	0.07%
2019/05/20	15	35.60	0	0.00	35.60	15	1,519	0.99%
2019/05/17	2	35.95	3	36.00	35.70	-1	1,506	-0.07%
2019/05/16	0	35.50	13	35.51	35.50	-13	1,474	-0.88%
2019/05/15	2.2	35.12	11	35.07	35.30	-8.8	1,452	-0.60%
2019/05/14	13	34.60	3	34.65	34.65	10	1,436	0.70%
2019/05/13	0.2	34.20	9	34.33	34.20	-8.8	1,408	-0.63%
2019/05/10	5.1	33.40	0.1	33.40	33.35	5	1,380	0.36%
2019/05/09	0	0.00	5	33.35	33.35	-5	1,379	-0.36%
2019/05/02	0	0.00	1	34.05	34.00	-1	1,423	-0.07%
2019/04/30	0	0.00	1	33.90	33.90	-1	1,415	-0.07%
2019/04/29	0	0.00	3	33.47	33.50	-3	1,403	-0.21%
2019/04/26	0	33.35	0	0.00	33.30	0	1,406	0.00%
2019/04/25	0	0.00	1	33.30	33.25	-1	1,407	-0.07%
2019/04/24	2.2	33.25	0	0.00	33.25	2.2	1,412	0.15%
2019/04/22	2	33.05	0	0.00	33.05	2	1,431	0.14%
2019/04/18	1	32.75	0	0.00	32.60	1	1,463	0.07%
2019/04/17	1	33.00	3	33.02	33.15	-2	1,449	-0.14%
2019/04/16	0	33.20	0	0.00	33.20	0	1,443	0.00%
2019/04/15	0.2	33.40	0	0.00	33.35	0.2	1,465	0.02%
2019/04/12	0.2	33.30	0	0.00	33.30	0.2	1,475	0.01%
2019/04/11	2	33.48	0	0.00	33.20	2	1,479	0.14%
2019/04/10	0.1	33.85	0	0.00	33.80	0.1	1,486	0.01%
2019/04/09	0	0.00	1	33.75	33.80	-1	1,482	-0.07%
2019/04/08	0	0.00	1	33.65	33.65	-1	1,482	-0.07%
2019/04/02	3	33.42	0.2	33.35	33.20	2.8	1,465	0.19%
2019/04/01	0	0.00	12	33.52	33.55	-12	1,445	-0.83%
2019/03/29	17	33.71	23	33.99	33.65	-6	1,430	-0.42%
2019/03/27	20	32.65	0	0.00	32.60	20	1,364	1.47%
2019/03/22	1	32.40	0	0.00	32.20	1	1,362	0.07%
2019/03/21	0	0.00	1	32.40	32.45	-1	1,364	-0.07%
2019/03/19	0	32.50	0	0.00	32.35	0	1,378	0.00%
2019/03/18	4	32.50	0	0.00	32.55	4	1,374	0.29%
2019/03/15	0.2	32.25	0	0.00	32.25	0.2	1,366	0.02%
2019/03/14	1	31.95	0	0.00	32.05	1	1,360	0.07%
2019/03/12	0	32.25	0	0.00	32.15	0	1,365	0.00%
2019/03/11	0	0.00	1	31.95	32.10	-1	1,363	-0.07%
2019/03/08	0	0.00	1	32.00	32.10	-1	1,369	-0.07%
2019/03/07	2	32.25	2	32.35	32.20	0	1,373	0.00%
2019/03/06	1	32.00	1	32.30	32.30	0	1,377	0.00%
2019/03/05	0	0.00	3	31.88	31.85	-3	1,359	-0.22%
2019/03/04	1.1	31.66	1	31.65	31.70	0.1	1,350	0.00%
2019/02/26	3	31.40	1	31.35	31.40	2	1,342	0.15%
2019/02/25	3	31.68	0	0.00	31.70	3	1,326	0.23%
2019/02/20	2	31.70	0	0.00	31.85	2	1,280	0.16%
2019/02/19	1.2	31.17	3	30.82	31.20	-1.8	1,240	-0.15%
2019/02/18	0	31.00	0	0.00	30.80	0	1,249	0.00%
2019/02/15	0.1	30.65	1	30.50	30.50	-0.9	1,241	-0.08%
2019/02/14	3	30.57	0.1	30.70	30.50	2.9	1,238	0.24%
2019/02/13	0	0.00	1.1	30.66	30.65	-1.1	1,224	-0.09%
2019/02/12	2	30.43	0	0.00	30.40	2	1,209	0.17%
2019/01/25	2	30.00	0	0.00	29.90	2	1,178	0.17%
2019/01/24	10	30.15	0	0.00	30.00	10	1,155	0.87%
2019/01/23	0.1	30.20	2	30.10	30.10	-1.9	1,147	-0.17%
2019/01/22	1	30.05	0	0.00	30.00	1	1,148	0.09%
2019/01/21	0	30.45	0	0.00	30.35	0	1,149	0.00%
2019/01/18	0.2	30.25	0	0.00	30.20	0.2	1,165	0.01%
2019/01/16	0	0.00	2	30.00	30.00	-2	1,176	-0.17%
2019/01/10	1	29.65	0	29.85	29.60	1	1,255	0.08%
2019/01/07	2	29.15	0	0.00	29.50	2	1,240	0.16%
2019/01/04	0	29.35	0	0.00	28.90	0	1,262	0.00%
2019/01/03	1.1	29.56	0	0.00	29.45	1.1	1,295	0.08%
2019/01/02	1	29.65	0	0.00	29.65	1	1,282	0.08%
2018/12/26	1	29.60	0	0.00	29.60	1	1,285	0.08%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/21	0.1	30.20	0	0.00	30.15	0.1	1,317	0.01%
2018/12/20	1	29.85	0	0.00	29.85	1	1,321	0.08%
2018/12/19	11	30.00	0	0.00	29.95	11	1,318	0.83%
2018/12/18	10	30.15	46	30.18	30.10	-36	1,313	-2.74%
2018/12/17	45.2	30.60	0	0.00	30.60	45.2	1,341	3.37%
2018/12/12	4	30.10	0	0.00	30.15	4	1,341	0.30%
2018/12/10	6	30.10	0	0.00	30.15	6	1,333	0.45%
2018/12/05	1	30.70	0	0.00	30.65	1	1,400	0.07%
2018/12/04	1	30.95	0	0.00	30.90	1	1,421	0.07%
2018/12/03	0.1	31.25	0	0.00	31.10	0.1	1,432	0.00%
2018/11/30	2	30.50	0	0.00	30.45	2	1,448	0.14%
2018/11/28	1	30.45	0	0.00	30.75	1	1,488	0.07%
2018/11/27	0	0.00	1	30.40	30.25	-1	1,512	-0.07%
2018/11/26	0	0.00	0	30.65	30.50	0	1,539	0.00%
2018/11/23	1	30.10	2	30.13	30.05	-1	1,578	-0.06%
2018/11/22	1.1	30.32	0	0.00	30.20	1.1	1,585	0.07%
2018/11/21	1	30.30	0	0.00	30.35	1	1,641	0.06%
2018/11/20	2	30.85	0	0.00	30.50	2	1,752	0.11%
2018/11/16	0.2	30.75	1	30.55	30.60	-0.8	1,839	-0.05%
2018/11/14	0.1	31.00	25	30.56	30.50	-24.9	1,857	-1.34%
2018/11/12	0	0.00	7	30.91	31.10	-7	1,873	-0.37%
2018/11/08	4	31.40	0	0.00	31.45	4	1,900	0.21%
2018/11/07	0	0.00	1	31.25	31.40	-1	1,923	-0.05%
2018/11/05	1	30.45	0	0.00	30.55	1	1,969	0.05%
2018/11/01	1	30.50	1	30.90	30.80	0	1,988	0.00%
2018/10/31	1	30.45	10	30.15	30.45	-9	1,993	-0.45%
2018/10/30	0	0.00	0.7	29.90	29.70	-0.7	2,006	-0.03%
2018/10/26	2	29.75	1	30.05	30.05	1	2,044	0.05%
2018/10/25	1	30.10	5	30.15	30.20	-4	2,033	-0.20%
2018/10/24	1	30.60	0	0.00	30.95	1	2,038	0.05%
2018/10/23	0.2	31.15	16	30.76	31.05	-15.8	2,038	-0.78%
2018/10/19	3	30.67	0	0.00	30.35	3	2,041	0.15%
2018/10/18	1	31.50	0	0.00	31.55	1	1,978	0.05%
2018/10/17	1	32.20	0	0.00	31.95	1	1,962	0.05%
2018/10/15	1	31.85	8	31.90	31.75	-7	1,950	-0.36%
2018/10/12	1	31.40	0	0.00	31.85	1	1,943	0.05%
2018/10/11	4	32.04	0	0.00	31.95	4	1,916	0.21%
2018/10/08	2	34.00	0	0.00	34.30	2	1,868	0.11%
2018/10/05	2	33.90	0	0.00	34.10	2	1,867	0.11%
2018/10/04	1.1	34.86	2	34.85	34.80	-0.9	1,839	-0.05%
2018/10/03	2	34.95	0	0.00	34.95	2	1,833	0.11%
2018/10/02	1	35.15	0	0.00	35.10	1	1,822	0.05%
2018/10/01	1	35.05	0	0.00	35.45	1	1,816	0.06%
2018/09/28	1	35.45	0	0.00	35.30	1	1,815	0.06%
2018/09/26	2	35.23	1	35.25	35.25	1	1,779	0.06%
2018/09/25	4	35.45	0	0.00	35.35	4	1,777	0.23%
2018/09/21	0.1	36.50	7.4	35.51	36.50	-7.3	1,760	-0.42%
2018/09/18	0	35.15	0	0.00	34.90	0	1,719	0.00%
2018/09/17	3	34.80	15	34.70	34.70	-12	1,718	-0.70%
2018/09/13	2.7	35.23	0	0.00	35.15	2.7	1,727	0.16%
2018/09/12	1	34.75	0	0.00	34.95	1	1,705	0.06%
2018/09/10	1	34.10	1	33.95	33.95	0	1,682	0.00%
2018/09/07	2	34.73	0	0.00	34.70	2	1,669	0.12%
2018/09/06	6	34.84	0	0.00	34.85	6	1,652	0.36%
2018/09/05	4	35.34	0	0.00	35.20	4	1,619	0.25%
2018/09/04	0.3	36.30	0	0.00	35.80	0.3	1,599	0.02%
2018/09/03	7	36.10	0	0.00	36.15	7	1,579	0.44%
2018/08/30	1	36.65	0	0.00	36.45	1	1,535	0.07%
2018/08/29	1	37.00	0	0.00	37.05	1	1,505	0.07%
2018/08/28	1	37.75	0	0.00	36.95	1	1,506	0.07%
2018/08/27	3	36.68	1	36.90	37.35	2	1,465	0.14%
2018/08/24	1	40.75	1	40.80	41.10	0	1,360	0.00%
2018/08/23	0	0.00	1	40.75	40.80	-1	1,324	-0.08%
2018/08/22	0	0.00	2	40.43	40.45	-2	1,307	-0.15%
2018/08/21	0	0.00	3	40.08	40.20	-3	1,292	-0.23%
2018/08/20	0.1	39.85	0	0.00	39.80	0.1	1,265	0.01%
2018/08/17	1	39.50	0	0.00	39.50	1	1,260	0.08%
2018/08/14	0	0.00	1	40.00	39.85	-1	1,220	-0.08%
2018/08/13	3	39.58	1	39.50	39.60	2	1,205	0.17%
2018/08/09	2	40.08	5	40.10	40.10	-3	1,164	-0.26%
2018/08/08	2	40.60	0	0.00	40.60	2	1,144	0.17%
2018/08/06	0	0.00	0.2	40.85	40.85	-0.2	1,155	-0.02%
2018/08/02	0.1	39.70	5	39.70	39.60	-4.9	1,152	-0.43%
2018/08/01	0.4	39.80	2	39.75	39.80	-1.6	1,132	-0.14%
2018/07/31	1.1	39.38	3	39.45	39.50	-1.9	1,134	-0.16%
2018/07/30	33	39.25	0	0.00	39.20	33	1,130	2.92%
2018/07/27	0.5	39.10	2	39.00	39.10	-1.5	1,156	-0.13%
2018/07/25	0.8	38.65	0	0.00	38.55	0.8	1,238	0.06%
2018/07/20	1.1	38.50	0	0.00	38.50	1.1	1,254	0.09%
2018/07/19	0	0.00	2	38.40	38.40	-2	1,262	-0.16%
2018/07/16	6	38.40	1	38.45	38.40	5	1,276	0.39%
2018/07/12	4	38.13	0	0.00	38.15	4	1,283	0.31%
2018/07/05	0	37.85	0	0.00	37.60	0	1,396	0.00%
2018/07/04	0.1	37.90	0	0.00	37.90	0.1	1,420	0.01%
2018/06/28	0	0.00	0.3	37.50	37.35	-0.3	1,554	-0.02%
2018/06/19	2	37.78	2	37.78	37.70	0	1,663	0.00%
2018/06/15	2	37.95	0	0.00	38.00	2	1,651	0.12%
2018/06/14	2	38.30	0.5	38.40	38.30	1.6	1,636	0.09%
2018/06/13	0.6	38.60	4	38.70	38.55	-3.4	1,642	-0.21%
2018/06/12	4	38.50	0	0.00	38.50	4	1,658	0.24%
2018/06/11	0.5	38.90	0	0.00	38.90	0.5	1,649	0.03%
2018/06/07	1	38.70	16.5	38.71	38.65	-15.5	1,658	-0.94%
2018/06/06	1	38.65	2	38.70	38.75	-1	1,672	-0.06%
2018/06/05	0.4	38.75	1	38.75	38.80	-0.6	1,671	-0.04%
2018/06/04	0.4	38.55	3	38.57	38.65	-2.6	1,675	-0.15%
2018/05/29	0.6	38.10	0	0.00	38.10	0.6	1,760	0.03%
2018/05/24	1	37.90	0	0.00	37.90	1	1,860	0.05%
2018/05/21	0.1	38.20	0.1	38.20	38.15	0	1,911	0.00%
2018/05/11	10	37.58	0	0.00	37.40	10	2,093	0.48%
2018/05/09	1	36.60	0	0.00	36.70	1	2,125	0.05%
2018/05/08	0	36.80	0	0.00	36.65	0	2,165	0.00%
2018/05/07	61	36.43	1	36.55	36.80	60	2,186	2.74%
2018/05/04	0	36.80	0	0.00	36.30	0	2,253	0.00%
2018/05/03	4.2	36.69	1	36.90	36.55	3.2	2,243	0.14%
2018/05/02	4.2	37.27	4	37.35	37.20	0.2	2,224	0.01%
2018/04/30	3	37.60	0	0.00	37.90	3	2,211	0.14%
2018/04/25	1	37.60	0	0.00	37.60	1	2,414	0.04%
2018/04/20	1	38.15	0	0.00	38.00	1	2,496	0.04%
2018/04/19	0.1	38.10	0	0.00	38.10	0.1	2,506	0.00%
2018/04/18	6	37.70	0	0.00	37.70	6	2,526	0.24%
2018/04/17	1	37.80	0	0.00	37.75	1	2,565	0.04%
2018/04/13	0	0.00	1	38.10	38.10	-1	2,647	-0.04%
2018/04/11	1	37.75	0	0.00	38.15	1	2,765	0.04%
2018/04/09	2	37.70	0	0.00	37.85	2	2,870	0.07%
2018/04/03	3	37.97	0	0.00	37.95	3	2,868	0.10%
2018/04/02	20	38.62	1	38.70	38.50	19	2,910	0.65%
2018/03/31	6	39.04	1	39.05	39.20	5	2,988	0.17%
2018/03/30	16	38.93	2	38.48	38.85	14	2,964	0.47%
2018/03/27	0	0.00	2	37.48	37.40	-2	2,913	-0.07%
2018/03/23	1	36.60	0	0.00	36.50	1	2,954	0.03%
2018/03/22	0.1	36.60	0	0.00	36.55	0.1	3,003	0.00%
2018/03/16	1	36.50	0	0.00	36.85	1	3,214	0.03%
2018/03/15	11	36.70	5	36.70	36.85	6	3,223	0.19%
2018/03/14	10	36.85	0	0.00	37.00	10	3,237	0.31%
2018/03/12	0	0.00	1	37.30	37.00	-1	3,266	-0.03%
2018/03/06	1	36.55	2	36.90	36.50	-1	3,282	-0.03%
2018/03/05	1	37.10	0	0.00	36.90	1	3,261	0.03%
2018/03/02	2.2	37.82	0.5	37.80	37.55	1.7	3,239	0.05%
2018/03/01	0	0.00	30	38.03	38.15	-30	3,213	-0.93%
2018/02/23	0.1	38.40	0	0.00	38.40	0.1	3,180	0.00%
2018/02/22	0	0.00	6	38.70	38.20	-6	3,196	-0.19%
2018/02/21	0.1	38.70	0	0.00	38.75	0.1	3,209	0.00%
2018/02/12	1.1	37.83	9	38.02	38.10	-7.9	3,199	-0.25%
2018/02/07	3.1	37.31	3	38.00	37.55	0.1	3,147	0.00%
2018/02/06	2	37.00	0	0.00	36.85	2	3,122	0.06%
2018/02/05	0	0.00	14	37.75	38.25	-14	3,110	-0.45%
2018/02/01	5	38.50	4	38.30	38.70	1	3,081	0.03%
2018/01/31	2	36.85	0	0.00	37.75	2	3,057	0.07%
2018/01/30	2	37.38	0	0.00	37.40	2	3,021	0.07%
2018/01/29	4	37.65	0	0.00	37.85	4	3,050	0.13%
2018/01/26	1	38.30	3	38.32	38.35	-2	2,982	-0.07%
2018/01/25	2	38.55	0	0.00	38.75	2	2,980	0.07%
2018/01/24	0	0.00	1	39.30	39.15	-1	2,969	-0.03%
2018/01/23	2.1	39.19	22	38.88	39.10	-19.9	2,990	-0.66%
2018/01/22	28	37.91	7	38.21	38.00	21	2,978	0.71%
2018/01/17	0	0.00	14	40.25	40.25	-14	2,905	-0.48%
2018/01/16	0.1	39.50	0.3	39.50	39.55	-0.2	2,883	-0.01%
2018/01/15	1	39.80	0	0.00	39.30	1	2,869	0.03%
2018/01/11	4	38.95	0.1	39.70	39.95	3.9	2,861	0.14%
2018/01/10	2	40.25	0	0.00	40.00	2	2,824	0.07%
2018/01/09	6	39.08	1	38.90	40.10	5	2,766	0.18%
2018/01/08	0	0.00	4	39.64	39.55	-4	2,712	-0.15%
2018/01/05	2	39.08	12	38.71	39.15	-10	2,657	-0.38%
2018/01/04	5	38.15	0	0.00	37.80	5	2,569	0.19%
2018/01/03	0	0.00	6	37.53	37.90	-6	2,516	-0.24%