聯華 (1229)-元富-虎尾券商分點個股進出

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
58.6
漲跌
▲0.6
漲幅
+1.03%
成交量
707張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－元富-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元富-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	58.20	0	0.00	58.60	0.1	868	0.01%
2024/12/02	0.1	58.60	0	0.00	58.00	0.1	866	0.01%
2024/11/28	0.2	57.83	0	0.00	57.70	0.2	862	0.02%
2024/11/25	0.1	59.20	0	0.00	58.80	0.1	866	0.01%
2024/11/22	0	0.00	1	57.90	58.40	-1	862	-0.12%
2024/11/21	0.2	57.73	0	0.00	57.60	0.2	864	0.02%
2024/11/20	0	57.90	0	0.00	58.10	0	864	0.00%
2024/11/19	0	0.00	0	58.60	58.60	0	858	0.00%
2024/11/18	0.2	57.30	0	0.00	57.00	0.2	845	0.02%
2024/11/15	0.1	58.11	1	58.40	57.80	-0.9	833	-0.11%
2024/11/14	0	58.30	0	0.00	58.10	0	824	0.00%
2024/11/12	0	59.30	0	0.00	59.00	0	802	0.00%
2024/11/11	2.2	59.53	0	0.00	59.70	2.2	798	0.27%
2024/11/08	2	60.06	1	60.00	59.90	1	799	0.13%
2024/11/07	0.6	60.32	0.2	60.30	60.00	0.4	810	0.05%
2024/11/06	0.1	60.10	0	0.00	60.10	0.1	821	0.01%
2024/11/05	1	60.10	0	0.00	60.00	1	839	0.12%
2024/11/01	0.1	59.80	0	60.40	60.70	0	941	0.00%
2024/10/28	1.1	60.02	0	0.00	60.20	1.1	959	0.11%
2024/10/24	1.1	60.13	0	0.00	60.20	1.1	990	0.11%
2024/10/23	2	60.55	0	0.00	60.50	2	1,037	0.19%
2024/10/21	0.1	61.40	0	0.00	61.30	0.1	1,085	0.00%
2024/10/18	0	60.90	0	0.00	61.30	0	1,101	0.00%
2024/10/17	1	60.60	0	0.00	60.60	1	1,113	0.09%
2024/10/16	0.1	61.10	0	0.00	61.00	0.1	1,111	0.01%
2024/10/15	0	61.00	0	0.00	60.90	0	1,112	0.00%
2024/10/11	0.1	61.07	0	0.00	60.80	0.1	1,152	0.01%
2024/10/09	0.1	61.30	0	0.00	60.80	0.1	1,168	0.01%
2024/10/08	2	60.91	0	0.00	60.90	2	1,184	0.17%
2024/10/07	0.1	61.60	0	0.00	61.50	0.1	1,191	0.01%
2024/10/01	0.1	61.70	0	61.70	61.70	0	1,243	0.00%
2024/09/30	0.1	61.86	0	0.00	61.70	0.1	1,276	0.00%
2024/09/26	1	61.20	0	0.00	61.10	1	1,273	0.08%
2024/09/25	0.1	61.10	0	0.00	61.00	0.1	1,272	0.01%
2024/09/24	0	61.30	0	0.00	61.00	0	1,271	0.00%
2024/09/23	0.1	61.40	0	0.00	61.10	0.1	1,274	0.00%
2024/09/19	0	0.00	0.5	60.90	60.80	-0.5	1,264	-0.04%
2024/09/18	0	60.70	0	0.00	60.40	0	1,261	0.00%
2024/09/16	0.2	60.95	0	0.00	60.70	0.2	1,267	0.01%
2024/09/11	0.1	60.20	0	0.00	59.80	0.1	1,306	0.00%
2024/09/10	0	60.30	0	0.00	59.90	0	1,311	0.00%
2024/09/09	0.6	59.98	0	0.00	60.10	0.6	1,305	0.04%
2024/09/04	2.2	60.64	0	0.00	60.30	2.2	1,296	0.17%
2024/09/02	0.7	62.62	0.2	63.00	62.30	0.5	1,258	0.04%
2024/08/30	0	0.00	1	62.80	63.00	-1	1,256	-0.08%
2024/08/29	0.1	62.50	0	0.00	62.40	0.1	1,250	0.01%
2024/08/28	0.1	63.00	0.8	63.10	62.80	-0.7	1,256	-0.05%
2024/08/23	1	62.30	0	0.00	62.10	1	1,266	0.08%
2024/08/21	0.1	61.80	0	0.00	61.80	0.1	1,280	0.00%
2024/08/20	1	61.50	0	0.00	61.50	1	1,279	0.08%
2024/08/19	0	61.40	0	0.00	61.00	0	1,276	0.00%
2024/08/16	0.1	61.70	0	0.00	61.30	0.1	1,276	0.01%
2024/08/15	0	62.20	0	0.00	61.20	0	1,273	0.00%
2024/08/13	0	61.20	0	0.00	60.90	0	1,273	0.00%
2024/08/12	0.1	61.20	0	0.00	61.40	0.1	1,277	0.01%
2024/08/09	0.1	62.10	0.1	62.48	61.90	0	1,269	0.00%
2024/08/08	0.1	61.60	0	0.00	61.20	0.1	1,254	0.01%
2024/08/07	0	62.20	0.8	61.40	62.60	-0.8	1,247	-0.06%
2024/08/05	2.2	59.43	0	0.00	58.40	2.2	1,196	0.18%
2024/08/02	3.3	62.26	0	0.00	62.10	3.3	1,138	0.29%
2024/08/01	1.1	62.62	0	0.00	63.30	1.1	1,111	0.10%
2024/07/31	0	62.90	0	0.00	62.60	0	1,107	0.00%
2024/07/30	0.3	62.91	0	0.00	63.00	0.3	1,098	0.03%
2024/07/29	2.1	63.73	0	0.00	63.60	2.1	1,079	0.19%
2024/07/26	2	64.15	0	0.00	64.00	2	1,054	0.19%
2024/07/23	0.1	70.87	0	70.90	70.60	0.1	1,003	0.01%
2024/07/22	0	70.90	0	70.70	70.70	0	988	0.00%
2024/07/18	0	70.60	0	71.20	71.40	0	951	0.00%
2024/07/17	0	71.20	0	0.00	70.70	0	937	0.00%
2024/07/16	0.1	71.35	0	0.00	71.30	0.1	939	0.01%
2024/07/15	0	70.90	0	0.00	70.60	0	956	0.00%
2024/07/12	1	70.00	0	0.00	70.90	1	955	0.10%
2024/07/11	0	70.80	0	0.00	70.20	0	941	0.00%
2024/07/10	4	70.70	0	70.90	70.60	4	956	0.42%
2024/07/09	0.1	71.49	0.1	71.00	71.00	0	945	0.00%
2024/07/08	0.1	71.29	0	0.00	71.60	0.1	933	0.01%
2024/07/05	0.1	70.38	1.3	71.30	70.40	-1.2	910	-0.14%
2024/07/04	0	69.50	1.3	69.48	69.80	-1.3	878	-0.15%
2024/07/01	0.1	68.27	0	0.00	68.00	0.1	840	0.01%
2024/06/28	0.1	68.14	0	68.00	68.30	0.1	838	0.01%
2024/06/27	0.1	67.70	0	0.00	67.60	0.1	830	0.01%
2024/06/26	0	67.90	1	67.70	67.70	-1	829	-0.12%
2024/06/24	0	0.00	2	67.50	67.60	-2	823	-0.25%
2024/06/21	0	67.43	1	67.50	67.80	-1	836	-0.11%
2024/06/20	0	0.00	1	67.40	67.50	-1	839	-0.12%
2024/06/17	0.2	66.97	0	0.00	67.20	0.2	826	0.02%
2024/06/14	0	67.00	0	0.00	67.00	0	829	0.00%
2024/06/13	1	66.70	0.1	67.00	66.90	0.9	841	0.11%
2024/06/12	0	66.90	0	0.00	66.80	0	866	0.00%
2024/06/11	0.1	67.30	0	0.00	66.70	0.1	876	0.01%
2024/06/06	0.1	67.30	0	0.00	67.30	0.1	889	0.01%
2024/06/05	0	67.10	0.1	67.30	67.10	-0.1	947	-0.01%
2024/06/03	0	67.80	2	67.10	67.00	-2	983	-0.20%
2024/05/28	0.2	67.10	2	66.80	67.30	-1.8	1,007	-0.18%
2024/05/27	0	67.20	0	0.00	67.00	0	1,015	0.00%
2024/05/23	0	67.80	0.1	67.90	67.60	-0.1	1,017	0.00%
2024/05/22	0	68.00	0.1	68.20	68.10	-0.1	1,021	-0.01%
2024/05/21	0.1	68.36	0.2	68.36	68.30	-0.1	1,020	-0.01%
2024/05/17	0	68.13	0	0.00	68.00	0	1,018	0.00%
2024/05/16	3.1	68.13	0	0.00	68.30	3.1	1,020	0.30%
2024/05/15	0	67.60	0.2	67.50	67.50	-0.1	1,021	-0.01%
2024/05/14	0	67.30	0.6	67.30	67.30	-0.6	1,027	-0.06%
2024/05/13	0.1	67.74	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	5	67.40	0	0.00	67.40	5	1,054	0.47%
2024/05/08	5	66.90	0	0.00	67.70	5	1,051	0.48%
2024/05/07	5	67.10	0.4	67.30	67.30	4.6	1,049	0.44%
2024/05/06	0.2	67.44	0.1	67.50	67.40	0.1	1,047	0.01%
2024/05/02	10.1	66.20	0	0.00	66.40	10.1	1,045	0.96%
2024/04/30	1	66.30	1	66.40	66.40	0	1,048	0.00%
2024/04/29	0.2	66.38	15	66.50	66.50	-14.8	1,048	-1.42%
2024/04/25	2	65.80	0	0.00	65.50	2	1,045	0.19%
2024/04/23	1	65.50	1	65.60	66.20	0	1,060	0.00%
2024/04/22	0.1	65.80	0	0.00	65.50	0.1	1,066	0.00%
2024/04/19	1.1	65.40	0	0.00	65.30	1.1	1,060	0.11%
2024/04/17	1	66.10	0	0.00	66.30	1	1,039	0.10%
2024/04/16	0.1	66.92	0	0.00	66.30	0.1	1,023	0.01%
2024/04/15	0.1	67.75	0	0.00	67.70	0.1	992	0.01%
2024/04/11	0	68.10	0	0.00	67.70	0	994	0.00%
2024/04/10	0	68.40	0	0.00	68.00	0	994	0.00%
2024/04/09	0	67.80	0	0.00	67.80	0	1,008	0.00%
2024/04/08	0.2	67.54	0	0.00	67.40	0.2	1,004	0.02%
2024/04/02	0.2	67.90	1	67.60	67.50	-0.8	1,005	-0.08%
2024/04/01	0	68.10	0.5	68.00	67.80	-0.5	1,009	-0.04%
2024/03/29	0.1	67.90	0	0.00	67.90	0.1	1,012	0.00%
2024/03/28	0.1	68.00	2.1	67.90	68.00	-2	1,016	-0.20%
2024/03/27	0.1	67.34	1	67.30	67.20	-0.9	1,011	-0.09%
2024/03/26	0	0.00	1	66.90	66.80	-1	1,011	-0.10%
2024/03/25	0	0.00	0.2	67.50	67.10	-0.2	998	-0.02%
2024/03/21	0	67.70	0	0.00	67.60	0	999	0.00%
2024/03/19	1	67.30	0	0.00	67.20	1	1,037	0.10%
2024/03/18	0.1	67.77	0.1	67.80	67.70	0	1,033	0.00%
2024/03/15	1.3	68.18	0	0.00	67.70	1.3	1,029	0.13%
2024/03/14	0	68.73	0.5	69.10	68.70	-0.5	1,022	-0.05%
2024/03/13	0	68.80	0	0.00	69.20	0	1,018	0.00%
2024/03/12	1.4	68.66	7.5	68.80	68.60	-6.1	1,010	-0.60%
2024/03/11	1.2	68.63	4.2	69.04	68.80	-3	1,008	-0.30%
2024/03/08	1.2	66.14	56.1	66.50	65.70	-54.9	954	-5.75%
2024/03/07	0	0.00	0	67.00	67.00	0	936	0.00%
2024/03/06	0.1	67.40	1.2	67.27	67.30	-1.1	932	-0.12%
2024/03/05	1.1	67.20	0	0.00	67.40	1.1	944	0.11%
2024/03/04	0	0.00	2	66.10	66.00	-2	928	-0.22%
2024/03/01	0.1	65.50	0	0.00	65.50	0.1	920	0.01%
2024/02/29	0.2	65.44	0.3	64.90	65.50	-0.2	932	-0.02%
2024/02/27	1.2	64.55	0	0.00	64.60	1.2	914	0.13%
2024/02/26	1.1	65.01	0	0.00	64.80	1.1	911	0.12%
2024/02/23	1.1	65.04	0	0.00	65.00	1.1	914	0.12%
2024/02/22	0	0.00	1.1	65.40	65.50	-1.1	944	-0.12%
2024/02/21	1.1	65.01	0	0.00	64.80	1.1	956	0.11%
2024/02/20	0	65.20	0.1	65.20	64.90	-0.1	955	-0.01%
2024/02/19	0.2	65.40	0	0.00	65.10	0.2	957	0.02%
2024/02/16	0.3	65.64	0	0.00	65.20	0.3	982	0.03%
2024/02/15	0.1	66.00	0	0.00	65.50	0.1	991	0.01%
2024/02/05	0	65.80	0	65.80	65.80	0	979	0.00%
2024/02/01	0.1	64.90	0	0.00	65.70	0.1	973	0.01%
2024/01/31	0	0.00	0	65.10	64.90	0	946	0.00%
2024/01/30	0	0.00	0.1	65.20	64.80	-0.1	945	-0.01%
2024/01/29	0.1	65.70	0	0.00	65.40	0.1	940	0.01%
2024/01/26	0.1	66.02	0	0.00	66.00	0.1	936	0.01%
2024/01/25	0	0.00	0.1	65.10	64.80	-0.1	925	-0.01%
2024/01/22	0.1	64.70	0	0.00	64.90	0.1	932	0.01%
2024/01/19	0	64.40	0.1	64.40	64.20	-0.1	935	-0.01%
2024/01/18	0	0.00	0	64.20	63.80	0	934	0.00%
2024/01/17	0	63.90	1.9	63.80	63.60	-1.9	937	-0.20%
2024/01/16	3.1	64.51	0	0.00	64.00	3.1	917	0.34%
2024/01/15	2	65.10	0	0.00	65.10	2	905	0.22%
2024/01/12	5	65.10	0	0.00	65.00	5	911	0.55%
2024/01/11	0.1	65.00	5	64.80	65.90	-5	910	-0.54%
2024/01/10	0	0.00	5	64.40	64.00	-5	924	-0.54%
2024/01/09	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/08	0.1	65.00	0	0.00	64.80	0.1	927	0.01%
2024/01/05	0.1	65.10	1.3	65.10	64.90	-1.2	932	-0.13%
2024/01/03	2.1	65.52	0	0.00	65.30	2.1	934	0.22%
2024/01/02	0	66.60	0.1	66.80	66.50	-0.1	919	-0.01%
2023/12/28	0.1	66.40	10	66.15	66.40	-9.9	922	-1.08%
2023/12/27	1.1	65.90	0	0.00	65.90	1.1	919	0.11%
2023/12/20	0	0.00	7	66.16	66.30	-7	919	-0.76%
2023/12/18	0	66.71	0.5	66.60	66.30	-0.4	905	-0.05%
2023/12/15	1	67.00	0.3	67.30	67.00	0.8	895	0.08%
2023/12/14	0	67.20	0	0.00	67.30	0	852	0.00%
2023/12/13	0.5	67.17	0.1	67.30	67.00	0.4	849	0.04%
2023/12/12	0	0.00	1.1	66.93	67.20	-1.1	883	-0.13%
2023/12/11	0	0.00	0.2	67.50	67.20	-0.2	887	-0.02%
2023/12/08	0.1	68.00	0	0.00	67.80	0.1	874	0.01%
2023/12/07	1	68.60	0	68.40	68.50	1	865	0.11%
2023/12/06	0.1	68.60	0	69.20	68.60	0.1	863	0.01%
2023/12/05	0.1	68.40	0	68.40	68.50	0	850	0.00%
2023/12/04	0	0.00	2	68.50	68.50	-2	847	-0.24%
2023/12/01	0.1	68.42	0	0.00	68.40	0.1	845	0.01%
2023/11/30	0	0.00	0.6	68.56	68.40	-0.6	847	-0.07%
2023/11/29	0	0.00	2	68.00	68.00	-2	835	-0.24%
2023/11/28	0.1	67.00	0	0.00	67.00	0.1	818	0.01%
2023/11/27	0.5	66.82	1	66.40	66.40	-0.5	830	-0.06%
2023/11/24	0	0.00	0.1	66.80	67.00	-0.1	817	-0.01%
2023/11/22	0.2	66.50	0	0.00	66.60	0.2	809	0.02%
2023/11/21	0	66.40	4.1	66.56	67.10	-4.1	806	-0.51%
2023/11/17	0.3	64.50	0	0.00	64.40	0.3	771	0.03%
2023/11/16	0.2	64.60	0	64.20	64.60	0.2	767	0.03%
2023/11/15	0	64.10	0	64.20	64.90	0	768	0.00%
2023/11/14	0.2	63.26	0	63.00	63.80	0.2	751	0.03%
2023/11/13	0	62.10	0	0.00	62.30	0	735	0.01%
2023/11/08	0	0.00	1	62.30	62.50	-1	793	-0.13%
2023/11/06	1.2	61.66	0	0.00	61.80	1.2	815	0.14%
2023/10/31	1	62.10	0	61.90	61.90	1	872	0.11%
2023/10/30	0.1	62.20	0	0.00	62.20	0.1	896	0.01%
2023/10/27	0.1	62.10	0	62.00	62.20	0.1	897	0.01%
2023/10/26	0	0.00	0	61.30	61.20	0	908	0.00%
2023/10/25	0	0.00	1	61.20	61.20	-1	932	-0.11%
2023/10/23	0	0.00	0	61.00	60.60	0	1,014	0.00%
2023/10/19	0	61.00	0	0.00	60.80	0	1,075	0.00%
2023/10/18	0	61.70	0	0.00	61.70	0	1,087	0.00%
2023/10/17	0	61.10	0	0.00	60.90	0	1,078	0.00%
2023/10/16	0	0.00	0.1	61.20	61.10	-0.1	1,125	-0.01%
2023/10/13	0	61.60	0	0.00	61.30	0	1,141	0.00%
2023/10/12	0	0.00	0.1	61.80	61.80	-0.1	1,175	-0.01%
2023/10/06	0.2	62.20	0	0.00	62.10	0.2	1,249	0.01%
2023/10/05	0	62.20	0	0.00	61.80	0	1,256	0.00%
2023/10/03	0	62.00	1.3	61.95	61.90	-1.3	1,277	-0.10%
2023/10/02	0	61.90	0.4	62.20	61.80	-0.4	1,294	-0.03%
2023/09/28	0.2	62.00	5	62.00	62.40	-4.8	1,315	-0.37%
2023/09/27	0.2	61.70	0	0.00	61.40	0.2	1,317	0.02%
2023/09/22	1.1	61.25	0	0.00	61.90	1.1	1,381	0.08%
2023/09/21	2	61.50	0	61.70	61.50	2	1,420	0.14%
2023/09/20	0.2	62.08	4	62.00	61.80	-3.8	1,447	-0.26%
2023/09/19	0	62.00	0	0.00	61.70	0	1,488	0.00%
2023/09/18	0	62.40	1.2	62.30	62.30	-1.2	1,502	-0.08%
2023/09/15	0	61.90	1	63.00	63.00	-1	1,501	-0.06%
2023/09/14	0	62.00	0	0.00	62.00	0	1,458	0.00%
2023/09/13	0	61.60	0	0.00	61.40	0	1,450	0.00%
2023/09/12	0.1	60.80	0.1	60.70	60.60	0	1,462	0.00%
2023/09/11	0	0.00	0	60.50	60.30	0	1,465	0.00%
2023/09/08	0.1	60.40	0	60.30	60.20	0.1	1,461	0.00%
2023/09/07	0	0.00	1	60.30	60.30	-1	1,464	-0.07%
2023/09/05	0	0.00	3	62.10	61.60	-3	1,465	-0.21%
2023/09/01	0	61.18	0	61.10	60.80	0	1,471	0.00%
2023/08/31	0.1	61.30	0.5	61.30	61.20	-0.3	1,473	-0.02%
2023/08/30	0	60.80	0.1	60.90	60.60	-0.1	1,455	0.00%
2023/08/29	0.1	60.90	0	0.00	60.60	0.1	1,462	0.01%
2023/08/28	0.1	61.00	0	0.00	60.80	0.1	1,462	0.00%
2023/08/25	0	60.60	0	0.00	60.20	0	1,467	0.00%
2023/08/24	0.3	59.80	0	0.00	59.70	0.3	1,467	0.02%
2023/08/23	1	59.79	0	0.00	59.60	1	1,483	0.07%
2023/08/21	4	59.70	0	0.00	60.10	4	1,495	0.27%
2023/08/18	2	60.00	0	0.00	59.70	2	1,492	0.14%
2023/08/17	3	60.30	0	0.00	60.20	3	1,481	0.20%
2023/08/16	1	59.91	0	0.00	60.50	1	1,483	0.07%
2023/08/15	4	61.70	0	0.00	60.90	4	1,461	0.28%
2023/08/14	4	61.70	0	0.00	61.80	4	1,457	0.28%
2023/08/11	1	62.80	0	0.00	62.50	1	1,474	0.07%
2023/08/09	0	0.00	0.1	64.40	64.30	-0.1	1,484	0.00%
2023/08/08	0.1	63.80	0	63.80	63.70	0.1	1,478	0.00%
2023/08/07	0.2	62.95	0	0.00	63.20	0.2	1,487	0.01%
2023/08/04	0.2	63.10	0	0.00	62.60	0.2	1,468	0.01%
2023/08/02	1	63.00	2	63.55	63.10	-1	1,469	-0.07%
2023/08/01	0.1	64.50	0	64.60	64.30	0.1	1,447	0.00%
2023/07/31	1	64.40	0	0.00	63.90	1	1,459	0.07%
2023/07/28	0	0.00	2	63.70	63.80	-2	1,455	-0.14%
2023/07/27	4.1	64.66	0	0.00	64.60	4.1	1,433	0.29%
2023/07/26	2	64.30	0.1	65.73	65.50	1.9	1,421	0.14%
2023/07/25	4.3	69.21	0	0.00	69.30	4.3	1,379	0.31%
2023/07/21	0.1	69.80	0	0.00	69.60	0.1	1,356	0.01%
2023/07/20	2	68.90	0.2	69.70	69.70	1.8	1,453	0.12%
2023/07/19	1.3	68.96	0	0.00	68.80	1.3	1,505	0.09%
2023/07/17	0	70.90	8	70.60	70.90	-8	1,466	-0.54%
2023/07/14	8	71.20	0	0.00	71.10	8	1,434	0.56%
2023/07/13	0	69.87	0	0.00	69.80	0	1,415	0.00%
2023/07/12	0	69.50	0	0.00	69.20	0	1,422	0.00%
2023/07/11	0	0.00	2	69.30	69.40	-2	1,427	-0.14%
2023/07/06	0.1	68.27	2.1	68.11	68.20	-2	1,424	-0.14%
2023/07/05	2.1	68.80	1	69.10	69.10	1.1	1,412	0.07%
2023/07/03	2	68.70	0.1	69.10	69.00	1.9	1,438	0.13%
2023/06/29	0	67.88	5	68.06	67.60	-5	1,409	-0.35%
2023/06/28	0.1	67.40	0	0.00	67.90	0.1	1,371	0.00%
2023/06/27	0	0.00	0	66.70	66.70	0	1,346	0.00%
2023/06/26	4	65.10	0	0.00	65.10	4	1,333	0.30%
2023/06/21	0.1	64.60	0	0.00	64.60	0.1	1,317	0.01%
2023/06/20	0	0.00	2	63.75	63.60	-2	1,313	-0.15%
2023/06/19	2	64.10	0	0.00	64.10	2	1,328	0.15%
2023/06/16	0	64.60	0	64.60	64.60	0	1,333	0.00%
2023/06/13	0.1	63.80	0	0.00	63.80	0.1	1,372	0.00%
2023/06/12	0	0.00	1	63.90	63.50	-1	1,390	-0.07%
2023/06/08	0	0.00	1	63.10	63.60	-1	1,422	-0.07%
2023/06/07	0	0.00	0.4	63.00	63.00	-0.4	1,418	-0.03%
2023/06/06	2.1	62.50	1	62.50	62.40	1.1	1,410	0.08%
2023/06/05	0.1	62.80	1	62.70	62.60	-0.9	1,410	-0.07%
2023/06/01	0	0.00	0	62.80	62.70	0	1,412	0.00%
2023/05/31	2	62.50	0	62.80	62.30	2	1,414	0.14%
2023/05/29	0.1	63.20	0	0.00	63.20	0.1	1,417	0.01%
2023/05/26	0	0.00	1	62.50	62.90	-1	1,395	-0.07%
2023/05/23	2	62.60	0	0.00	62.80	2	1,383	0.14%
2023/05/22	0.1	62.80	2	62.50	62.80	-1.9	1,384	-0.14%
2023/05/16	1	60.93	0	0.00	61.50	1	1,333	0.08%
2023/05/15	0	61.00	0	0.00	60.90	0	1,322	0.00%
2023/05/12	0	61.50	0	0.00	61.10	0	1,314	0.00%
2023/05/11	0	61.50	0	0.00	60.70	0	1,322	0.00%
2023/05/10	0	61.80	0	0.00	62.20	0	1,315	0.00%
2023/05/08	0.1	61.90	0	0.00	62.20	0.1	1,325	0.01%
2023/05/05	1.1	61.92	0	0.00	61.90	1.1	1,348	0.08%
2023/05/04	1	62.00	0.5	62.20	62.70	0.5	1,347	0.04%
2023/05/03	1	61.80	0	0.00	61.90	1	1,338	0.07%
2023/05/02	1	61.71	0	61.89	61.90	1	1,345	0.07%
2023/04/28	1.1	60.80	6	60.80	61.00	-4.9	1,344	-0.37%
2023/04/27	0	61.00	1.1	60.82	60.70	-1.1	1,343	-0.08%
2023/04/26	1	59.70	2	60.35	61.10	-1	1,339	-0.07%
2023/04/25	4.4	62.49	5	62.08	60.20	-0.6	1,313	-0.05%
2023/04/24	0.1	62.30	1	62.30	62.30	-0.9	1,211	-0.08%
2023/04/21	1	60.30	1	59.80	59.80	0	1,191	0.00%
2023/04/20	0	0.00	0.1	60.40	60.50	-0.1	1,179	0.00%
2023/04/19	0.1	59.90	0	0.00	59.70	0.1	1,170	0.01%
2023/04/18	2	59.75	3	60.00	59.80	-1	1,160	-0.09%
2023/04/17	4.2	61.16	1.4	60.52	60.20	2.8	1,149	0.24%
2023/04/13	2	58.31	2.8	59.03	59.00	-0.8	1,085	-0.07%
2023/04/12	0	0.00	0.1	58.60	58.30	-0.1	1,081	-0.01%
2023/04/11	0	58.50	0	0.00	58.30	0	1,073	0.00%
2023/04/10	0	58.90	0	58.60	58.70	0	1,064	0.00%
2023/04/07	0	0.00	0	58.30	58.30	0	1,054	0.00%
2023/04/06	0.2	57.70	0.2	57.00	57.70	-0.1	1,039	-0.01%
2023/03/31	0	0.00	4	55.40	56.00	-4	1,011	-0.40%
2023/03/29	0	56.00	0	0.00	56.00	0	979	0.00%
2023/03/28	0.1	56.00	0	0.00	55.80	0.1	986	0.01%
2023/03/27	1.1	55.15	0	0.00	56.00	1.1	982	0.11%
2023/03/24	0	0.00	0	56.30	56.20	0	961	0.00%
2023/03/23	1.1	56.12	0	0.00	56.40	1.1	959	0.11%
2023/03/22	0	56.50	1	56.50	56.30	-1	957	-0.10%
2023/03/21	0.1	55.70	0	0.00	55.60	0.1	943	0.01%
2023/03/20	0.1	54.90	0	0.00	54.60	0.1	937	0.01%
2023/03/17	0.1	54.78	0	0.00	54.40	0.1	925	0.01%
2023/03/15	1	56.10	1	56.10	56.10	0	879	0.00%
2023/03/14	1	55.49	0	55.30	55.10	1	863	0.12%
2023/03/13	0.1	53.20	0	0.00	53.80	0.1	832	0.01%
2023/03/09	0.3	54.70	0	0.00	54.70	0.3	830	0.04%
2023/03/07	0	54.80	0	0.00	54.80	0	839	0.00%
2023/03/06	0.2	54.90	0	0.00	54.80	0.2	846	0.02%
2023/03/02	0.1	54.10	0	0.00	54.00	0.1	841	0.01%
2023/02/21	0.1	54.00	0	0.00	53.90	0.1	830	0.01%
2023/02/17	0.1	53.60	0	0.00	53.40	0.1	842	0.01%
2023/02/16	0	53.60	0	0.00	53.30	0	852	0.00%
2023/02/15	0	53.60	0	0.00	53.20	0	861	0.00%
2023/02/13	0.1	54.00	0	0.00	53.70	0.1	865	0.01%
2023/02/10	1	54.50	0	0.00	54.40	1	868	0.12%
2023/02/09	0.1	54.90	0.3	55.00	55.00	-0.2	867	-0.02%
2023/02/06	0.2	53.90	0.1	53.90	53.70	0.1	844	0.01%
2023/02/02	0	0.00	0.1	53.40	53.40	-0.1	800	-0.01%
2023/01/31	0.1	52.10	0	0.00	51.90	0.1	787	0.01%
2023/01/30	0.3	51.60	0	0.00	51.60	0.3	779	0.03%
2023/01/17	0	51.60	0	0.00	51.50	0	768	0.00%
2023/01/16	0.3	51.80	0	0.00	51.50	0.3	769	0.04%
2023/01/12	0	51.80	0	0.00	51.70	0	768	0.00%
2023/01/11	1.3	52.05	1	52.30	52.30	0.3	765	0.04%
2023/01/09	0	50.20	0	0.00	50.10	0	746	0.01%
2023/01/06	0.2	50.10	0.1	50.10	50.00	0	749	0.00%
2023/01/05	0.1	50.18	0	0.00	50.10	0.1	761	0.02%
2023/01/03	0	0.00	3	49.90	50.00	-3	793	-0.38%
2022/12/29	0.1	49.80	0	0.00	49.70	0.1	788	0.02%
2022/12/16	0.1	49.85	0	0.00	49.35	0.1	904	0.01%
2022/12/12	0.1	49.65	0	0.00	49.80	0.1	928	0.01%
2022/12/09	0.1	49.85	0	0.00	49.75	0.1	969	0.01%
2022/12/08	0.4	49.45	0.2	49.75	49.45	0.3	980	0.03%
2022/12/06	0	50.20	0	0.00	50.00	0	984	0.00%
2022/12/01	0	51.30	0	0.00	51.30	0	998	0.00%
2022/11/30	0	51.10	0	0.00	51.10	0	993	0.00%
2022/11/24	0.2	50.30	0	0.00	50.20	0.2	981	0.02%
2022/11/22	0.3	49.38	0	0.00	49.35	0.3	1,018	0.03%
2022/11/18	0	49.50	0.1	49.65	49.20	0	1,036	0.00%
2022/11/17	0.1	49.80	0	0.00	49.55	0.1	1,047	0.01%
2022/11/16	0	49.80	0.2	49.85	49.30	-0.2	1,046	-0.02%
2022/11/14	0.1	51.00	1.1	50.81	50.90	-1	1,034	-0.10%
2022/11/11	0	0.00	0.2	50.40	50.10	-0.2	1,027	-0.02%
2022/11/10	0.2	50.20	0.3	50.40	50.00	-0.2	1,024	-0.01%
2022/11/09	0.1	50.50	0	0.00	50.50	0.1	1,024	0.01%
2022/11/07	0.2	49.40	0	0.00	49.30	0.2	1,042	0.02%
2022/10/31	0.3	46.95	1	46.55	46.55	-0.8	1,050	-0.07%
2022/10/26	0.2	46.48	0	0.00	46.40	0.2	1,123	0.02%
2022/10/25	0.5	46.60	0	0.00	46.25	0.5	1,140	0.05%
2022/10/21	1	47.10	0	0.00	46.90	1	1,161	0.09%
2022/10/18	0.1	47.50	0	0.00	48.00	0.1	1,184	0.00%
2022/10/17	1	46.45	2	47.33	47.60	-1	1,188	-0.08%
2022/10/14	0	48.80	0	0.00	48.60	0	1,164	0.00%
2022/10/13	0	48.60	0	0.00	48.25	0	1,167	0.00%
2022/10/11	2	48.53	0	0.00	48.30	2	1,154	0.18%
2022/10/07	0.4	50.39	0	0.00	49.85	0.4	1,128	0.03%
2022/10/06	0	50.90	0	0.00	50.60	0	1,125	0.00%
2022/10/05	0	51.10	0.1	51.10	50.90	-0.1	1,137	-0.01%
2022/10/03	1.2	49.74	0	0.00	49.65	1.2	1,122	0.11%
2022/09/30	1.5	49.99	1	50.90	50.70	0.5	1,117	0.04%
2022/09/28	0.6	51.77	0	0.00	51.10	0.6	1,098	0.06%
2022/09/26	0.2	53.13	0	0.00	52.60	0.2	1,093	0.02%
2022/09/22	1	53.10	0	0.00	54.20	1	1,101	0.09%
2022/09/20	0.2	54.50	0	0.00	54.30	0.2	1,085	0.02%
2022/09/19	0.3	54.30	0	0.00	53.90	0.3	1,089	0.03%
2022/09/16	0.2	54.70	0	0.00	54.30	0.2	1,097	0.02%
2022/09/14	0.1	55.00	0	0.00	54.70	0.1	1,064	0.01%
2022/09/13	1	55.60	0	0.00	55.40	1	1,077	0.09%
2022/09/06	0	0.00	1.1	55.77	55.70	-1.1	1,090	-0.10%
2022/09/05	1	56.10	0.3	56.20	56.00	0.8	1,098	0.07%
2022/09/01	0.1	56.70	0	0.00	56.50	0.1	1,126	0.01%
2022/08/29	0.1	58.50	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	0	59.90	0	0.00	59.60	0	1,134	0.00%
2022/08/25	0.1	60.40	0.2	60.43	60.20	-0.1	1,149	-0.01%
2022/08/24	0.1	60.10	0.8	60.00	59.90	-0.7	1,143	-0.06%
2022/08/23	0	0.00	0.2	59.30	59.70	-0.2	1,161	-0.01%
2022/08/18	0.1	59.50	0.2	59.30	59.30	-0.1	1,192	-0.01%
2022/08/16	0.1	59.50	0	0.00	59.40	0.1	1,210	0.01%
2022/08/15	0	0.00	0.1	59.70	59.80	-0.1	1,214	-0.01%
2022/08/12	0.1	57.90	0	0.00	57.70	0.1	1,209	0.01%
2022/08/11	0	57.60	0.1	57.50	57.40	-0.1	1,248	-0.01%
2022/08/09	0	57.10	0	0.00	57.00	0	1,269	0.00%
2022/08/05	0	0.00	0.2	57.20	57.60	-0.2	1,315	-0.01%
2022/08/04	1.7	56.50	1	55.80	56.40	0.7	1,338	0.05%
2022/08/03	1	57.00	1	56.90	57.10	0	1,330	0.00%
2022/08/02	0.2	58.40	0	0.00	58.50	0.2	1,335	0.01%
2022/08/01	0.2	59.30	0.1	59.30	58.90	0.1	1,367	0.00%
2022/07/29	0	0.00	1	59.50	59.90	-1	1,376	-0.07%
2022/07/27	0	58.40	0	0.00	58.40	0	1,374	0.00%
2022/07/25	0.1	57.70	0.2	57.20	57.40	-0.1	1,424	-0.01%
2022/07/20	0.2	56.00	0	0.00	55.90	0.2	1,588	0.01%
2022/07/19	0.2	56.10	0.2	55.50	55.90	0	1,639	0.00%
2022/07/15	0.2	54.81	0	0.00	54.50	0.2	1,733	0.01%
2022/07/14	2	55.00	1	55.00	54.90	1	1,776	0.06%
2022/07/13	3	54.71	4.1	55.21	55.50	-1.1	1,796	-0.06%
2022/07/12	0	0.00	0	55.00	54.10	0	1,811	0.00%
2022/07/07	2	55.05	0	0.00	55.40	2	1,841	0.11%
2022/07/06	0	0.00	2	55.55	55.40	-2	1,861	-0.11%
2022/07/05	0	0.00	1	56.30	56.40	-1	1,879	-0.05%
2022/07/04	0.1	55.15	2	54.60	55.00	-1.9	1,894	-0.10%
2022/07/01	0.1	54.96	1	54.70	54.70	-0.9	1,942	-0.05%
2022/06/30	1	55.90	0	0.00	56.10	1	1,971	0.05%
2022/06/28	0.1	57.00	1	57.80	57.00	-0.9	1,990	-0.04%
2022/06/24	0	0.00	1	57.00	56.90	-1	1,999	-0.05%
2022/06/23	0	56.00	0	0.00	56.00	0	1,994	0.00%
2022/06/21	0	56.10	2	55.90	56.10	-2	2,007	-0.10%
2022/06/20	0.5	54.39	0	0.00	54.00	0.5	2,016	0.02%
2022/06/17	0.1	54.60	0	0.00	54.30	0.1	2,045	0.00%
2022/06/16	1	55.10	0	0.00	55.10	1	2,066	0.05%
2022/06/15	1.1	55.72	0	0.00	55.80	1.1	2,122	0.05%
2022/06/14	1.2	55.21	1.2	55.93	55.90	0	2,143	0.00%
2022/06/13	1	56.20	0	0.00	55.90	1	2,177	0.05%
2022/06/10	1	57.00	0	0.00	57.30	1	2,181	0.05%
2022/06/09	0.1	57.70	0	0.00	57.70	0.1	2,211	0.01%
2022/06/08	0.1	58.60	0	0.00	58.40	0.1	2,332	0.00%
2022/06/07	0	57.30	0	0.00	57.00	0	2,481	0.00%
2022/06/06	0	55.80	0	56.20	56.10	0	2,507	0.00%
2022/06/02	1	56.30	0	0.00	55.90	1	2,583	0.04%
2022/06/01	0	57.50	0	0.00	57.50	0	2,618	0.00%
2022/05/31	1.2	57.42	0	0.00	57.70	1.2	2,657	0.05%
2022/05/30	0.1	57.60	0	0.00	57.30	0.1	2,717	0.00%
2022/05/27	0	56.10	0	0.00	56.00	0	2,803	0.00%
2022/05/25	0	0.00	1	55.10	55.10	-1	2,826	-0.04%
2022/05/24	0.1	54.28	0	0.00	53.90	0.1	2,888	0.00%
2022/05/23	1.6	54.63	1	54.40	54.60	0.6	2,899	0.02%
2022/05/19	0.1	55.50	0	0.00	55.20	0.1	2,918	0.00%
2022/05/18	0.2	54.17	0	0.00	54.50	0.2	2,890	0.01%
2022/05/17	1	53.60	0	0.00	53.50	1	2,896	0.03%
2022/05/12	0	52.50	0	0.00	52.00	0	2,961	0.00%
2022/05/11	0.1	53.47	0.6	53.70	53.20	-0.6	2,971	-0.02%
2022/05/10	0.1	53.69	0	0.00	53.90	0.1	3,016	0.00%
2022/05/09	0.1	53.63	0	0.00	53.30	0.1	3,041	0.00%
2022/05/06	2.1	55.35	0	0.00	55.20	2.1	3,004	0.07%
2022/05/04	0.3	56.35	1	56.30	56.10	-0.7	2,996	-0.02%
2022/05/03	2.2	55.53	0	0.00	55.80	2.2	2,992	0.07%
2022/04/29	0	56.30	0	0.00	56.20	0	2,979	0.00%
2022/04/28	4	56.10	0	0.00	55.90	4	2,950	0.14%
2022/04/27	0.2	56.63	2	55.85	55.80	-1.8	2,934	-0.06%
2022/04/26	4.2	58.79	0	0.00	58.30	4.2	2,874	0.15%
2022/04/25	2.1	60.21	0	0.00	59.80	2.1	2,824	0.07%
2022/04/22	2.1	62.06	0.5	62.50	62.20	1.6	2,784	0.06%
2022/04/21	2	64.35	0	0.00	63.80	2	2,750	0.07%
2022/04/20	1.1	65.33	0	0.00	65.90	1.1	2,740	0.04%
2022/04/19	0.1	66.10	0	0.00	65.90	0.1	2,709	0.00%
2022/04/18	0	65.80	0	0.00	65.60	0	2,710	0.00%
2022/04/15	0	0.00	2	66.80	67.00	-2	2,698	-0.07%
2022/04/13	0	0.00	1	66.00	66.10	-1	2,686	-0.04%
2022/04/12	1	65.10	0	0.00	65.20	1	2,685	0.04%
2022/04/11	0.2	66.80	0	0.00	66.70	0.2	2,687	0.01%
2022/04/07	0.1	66.20	1.2	66.03	66.00	-1	2,676	-0.04%
2022/04/06	0.1	65.50	0	0.00	65.50	0.1	2,645	0.00%
2022/04/01	1	63.70	0	0.00	63.60	1	2,641	0.04%
2022/03/31	4	64.40	0	0.00	64.20	4	2,644	0.15%
2022/03/30	0.1	64.60	0	0.00	64.40	0.1	2,649	0.00%
2022/03/29	0	0.00	1	64.40	64.10	-1	2,675	-0.04%
2022/03/25	1.1	64.12	1	64.10	64.20	0.1	2,674	0.00%
2022/03/23	0.1	65.10	1	64.90	64.90	-0.9	2,667	-0.03%
2022/03/22	2	64.95	1	65.00	65.00	1	2,644	0.04%
2022/03/21	0.2	64.09	0	64.20	64.00	0.2	2,607	0.01%
2022/03/18	0.2	62.92	0	0.00	62.10	0.2	2,579	0.01%
2022/03/16	2.1	62.77	0	0.00	62.80	2.1	2,504	0.08%
2022/03/15	0.2	63.80	0	0.00	63.40	0.2	2,463	0.01%
2022/03/14	7	64.23	0	0.00	64.20	7	2,444	0.29%
2022/03/11	1.4	64.08	2	62.70	63.60	-0.6	2,408	-0.03%
2022/03/10	4.3	65.08	3.1	64.65	65.20	1.2	2,278	0.05%
2022/03/09	0	66.70	1	67.00	67.00	-1	2,103	-0.05%
2022/03/08	10.2	66.39	6	68.00	65.80	4.2	2,069	0.20%
2022/03/07	25.3	69.14	3.3	69.07	68.90	22	1,993	1.11%
2022/03/04	0	0.00	0.3	72.00	70.90	-0.3	1,942	-0.01%
2022/03/03	5.1	72.14	2.1	72.82	72.10	3	1,919	0.16%
2022/03/02	1.1	72.07	3.1	71.81	71.80	-2	1,842	-0.11%
2022/03/01	1	68.80	1	68.40	68.80	0	1,748	0.00%
2022/02/24	4	67.18	1.3	67.16	66.90	2.7	1,710	0.16%
2022/02/22	0	0.00	1	67.40	67.20	-1	1,643	-0.06%
2022/02/21	0.2	67.80	2	67.35	67.60	-1.8	1,614	-0.11%
2022/02/18	0	67.50	0	0.00	67.60	0	1,607	0.00%
2022/02/16	0	67.50	1.1	67.40	67.50	-1.1	1,618	-0.06%
2022/02/15	1	67.70	0.2	67.40	67.20	0.9	1,601	0.05%
2022/02/11	5	66.30	1.7	66.32	66.30	3.3	1,560	0.21%
2022/02/10	0.2	66.26	0	0.00	66.30	0.2	1,527	0.02%
2022/02/09	0.2	64.40	0	0.00	64.40	0.2	1,484	0.01%
2022/02/08	0	62.40	0	0.00	62.20	0	1,440	0.00%
2022/02/07	1.1	60.86	0	0.00	61.30	1.1	1,441	0.08%
2022/01/26	0	0.00	1	61.20	61.10	-1	1,477	-0.07%
2022/01/25	0.1	61.30	0	0.00	61.20	0.1	1,560	0.00%
2022/01/24	0	0.00	1.2	60.83	61.20	-1.2	1,545	-0.08%
2022/01/21	0.1	61.52	0.5	61.50	61.30	-0.4	1,525	-0.03%
2022/01/20	0	0.00	5	62.50	61.50	-5	1,513	-0.33%
2022/01/19	0	61.90	0	0.00	61.50	0	1,501	0.00%
2022/01/17	0.4	62.76	0.1	62.10	62.20	0.3	1,479	0.02%
2022/01/14	0	61.80	0	0.00	61.60	0	1,469	0.00%
2022/01/12	0.4	60.86	0	0.00	61.50	0.4	1,476	0.03%
2022/01/11	0	0.00	0.4	60.70	60.50	-0.4	1,473	-0.02%
2022/01/10	1.1	60.26	0	0.00	60.80	1.1	1,458	0.07%
2022/01/07	0	61.00	0	0.00	60.90	0	1,445	0.00%
2022/01/05	6	60.25	0	0.00	60.50	6	1,439	0.42%
2022/01/04	10.2	61.33	0.8	60.93	60.40	9.5	1,466	0.65%
2021/12/30	2	61.85	0.7	61.81	61.90	1.3	1,464	0.09%
2021/12/29	0	0.00	0.3	62.00	62.00	-0.3	1,447	-0.02%
2021/12/28	1.2	62.38	1.2	62.08	62.20	0	1,438	0.00%
2021/12/27	0	60.00	1	60.00	61.00	-1	1,423	-0.07%
2021/12/24	0	60.10	0	0.00	59.80	0	1,438	0.00%
2021/12/22	1.1	58.15	0	0.00	58.70	1.1	1,441	0.08%
2021/12/21	0.2	58.10	0	0.00	58.00	0.2	1,450	0.01%
2021/12/20	0.1	58.00	0.1	58.00	57.80	0	1,518	0.00%
2021/12/16	0.2	58.00	0	0.00	58.00	0.2	1,693	0.01%
2021/12/15	0.7	57.80	0	0.00	57.70	0.7	1,815	0.04%
2021/12/14	0	0.00	0.2	57.60	57.40	-0.2	2,053	-0.01%
2021/12/09	0.6	57.60	0	0.00	57.40	0.6	2,242	0.03%
2021/12/08	0.1	57.40	1	57.20	57.40	-0.9	2,292	-0.04%
2021/12/07	0.1	57.50	0.2	57.10	57.30	0	2,338	0.00%
2021/12/06	0.1	57.20	0	0.00	56.90	0.1	2,386	0.00%
2021/12/01	3.2	57.28	2	57.30	57.50	1.2	2,532	0.05%
2021/11/30	0	57.50	0	0.00	57.50	0	2,526	0.00%
2021/11/29	2.2	55.87	0	0.00	56.10	2.2	2,516	0.09%
2021/11/26	4	56.60	3	56.53	56.50	1	2,513	0.04%
2021/11/24	0.1	56.80	0	0.00	56.80	0.1	2,511	0.00%
2021/11/23	3	56.70	0	0.00	56.70	3	2,539	0.12%
2021/11/22	2.1	56.95	1	56.90	57.00	1.1	2,537	0.04%
2021/11/19	1.4	57.38	0.1	57.60	57.30	1.3	2,534	0.05%
2021/11/18	0.2	58.00	0	0.00	57.90	0.2	2,522	0.01%
2021/11/17	0.2	57.80	0	0.00	57.80	0.2	2,521	0.01%
2021/11/16	0.1	58.10	1	58.00	58.00	-0.9	2,523	-0.04%
2021/11/15	2.2	57.75	0	0.00	57.80	2.2	2,529	0.09%
2021/11/12	0	0.00	0.2	58.70	58.80	-0.2	2,515	-0.01%
2021/11/11	0.8	57.30	1.4	57.43	57.40	-0.6	2,499	-0.02%
2021/11/10	3.1	57.23	1.5	57.09	56.80	1.6	2,512	0.06%
2021/11/09	1.1	57.70	1	57.10	57.70	0.1	2,482	0.00%
2021/11/08	1.1	57.13	0	0.00	57.20	1.1	2,473	0.04%
2021/11/05	1	57.30	1	57.30	57.30	0	2,464	0.00%
2021/11/04	1.1	57.72	1	57.80	57.80	0.1	2,457	0.00%
2021/11/03	1	57.81	0	0.00	58.20	1	2,449	0.04%
2021/11/02	1.2	58.93	4	56.68	59.10	-2.8	2,401	-0.12%
2021/11/01	0.2	55.90	0	0.00	55.80	0.2	2,307	0.01%
2021/10/27	2	55.55	0	0.00	55.50	2	2,314	0.09%
2021/10/26	0.1	55.70	0	0.00	55.70	0.1	2,322	0.00%
2021/10/25	1.1	54.95	0	0.00	55.20	1.1	2,318	0.05%
2021/10/22	1	55.40	2	55.20	55.20	-1	2,337	-0.04%
2021/10/20	0	56.40	0	0.00	56.30	0	2,334	0.00%
2021/10/19	0.1	56.10	0	0.00	56.00	0.1	2,310	0.00%
2021/10/18	0.1	55.20	0	0.00	54.90	0.1	2,330	0.00%
2021/10/15	1.1	54.24	0	0.00	54.50	1.1	2,363	0.04%
2021/10/14	0.4	54.50	0	0.00	54.20	0.4	2,374	0.02%
2021/10/12	2	54.75	1	55.40	54.60	1	2,399	0.04%
2021/10/07	1.2	55.92	2	55.60	55.90	-0.8	2,375	-0.03%
2021/10/06	1.2	54.75	0	0.00	54.80	1.2	2,372	0.05%
2021/10/05	0	0.00	5	54.40	54.60	-5	2,378	-0.21%
2021/10/04	2	54.50	1	54.20	54.20	1	2,372	0.04%
2021/10/01	1.2	54.86	1	54.80	54.90	0.2	2,358	0.01%
2021/09/30	0	0.00	2	55.75	56.00	-2	2,325	-0.09%
2021/09/29	1	54.80	0	0.00	54.50	1	2,305	0.04%
2021/09/28	2	54.65	1	54.50	54.70	1	2,285	0.04%
2021/09/27	3	55.23	1.2	54.61	54.60	1.8	2,265	0.08%
2021/09/24	5	56.00	1.1	56.65	56.00	3.9	2,215	0.18%
2021/09/22	0	59.00	5.4	58.74	59.00	-5.4	2,087	-0.26%
2021/09/17	13.1	58.52	0	0.00	57.40	13.1	1,997	0.66%
2021/09/16	0	62.40	2	62.95	62.50	-2	1,799	-0.11%
2021/09/15	0.1	61.10	0	0.00	61.20	0.1	1,721	0.01%
2021/09/14	1	59.23	1.1	59.79	60.00	-0.1	1,666	0.00%
2021/09/13	1	58.80	3.2	58.77	59.00	-2.2	1,618	-0.13%
2021/09/09	0	0.00	0.5	56.40	56.50	-0.5	1,562	-0.03%
2021/09/08	3	55.60	1	55.00	55.60	2	1,527	0.13%
2021/09/07	0.1	54.30	1	53.50	54.30	-0.9	1,440	-0.06%
2021/09/06	0.1	53.10	0	53.10	53.00	0.1	1,440	0.00%
2021/08/31	0.1	52.70	0	0.00	52.60	0.1	1,425	0.01%
2021/08/30	0.1	52.70	0	0.00	52.70	0.1	1,428	0.00%
2021/08/27	0	52.70	2	52.25	52.80	-2	1,438	-0.14%
2021/08/26	0.1	51.60	0	0.00	51.40	0.1	1,413	0.01%
2021/08/25	0.2	51.70	0	0.00	51.60	0.2	1,434	0.01%
2021/08/24	0	50.80	0	0.00	50.80	0	1,442	0.00%
2021/08/23	0.1	50.70	4	50.53	50.60	-3.9	1,475	-0.26%
2021/08/20	1	49.80	0	0.00	49.80	1	1,500	0.07%
2021/08/19	0	0.00	1	49.90	49.90	-1	1,503	-0.07%
2021/08/18	0.1	50.50	0	0.00	50.80	0.1	1,492	0.01%
2021/08/17	0.1	50.80	0	0.00	50.70	0.1	1,484	0.01%
2021/08/16	0	0.00	1	51.20	50.90	-1	1,490	-0.07%
2021/08/12	0.3	51.29	0	0.00	51.20	0.3	1,503	0.02%
2021/08/11	0	51.50	0	0.00	50.90	0	1,515	0.00%
2021/08/10	2	50.95	1	51.30	51.00	1	1,544	0.06%
2021/08/09	0.2	51.67	0	0.00	51.20	0.2	1,621	0.01%
2021/08/06	0.2	52.25	0	0.00	51.90	0.2	1,643	0.01%
2021/08/05	0.1	52.40	0	0.00	52.40	0.1	1,728	0.01%
2021/08/04	0.2	52.56	0	0.00	52.40	0.2	1,861	0.01%
2021/08/03	0	52.60	0	0.00	52.80	0	1,922	0.00%
2021/08/02	0.2	52.39	2	52.40	52.30	-1.8	1,932	-0.09%
2021/07/30	1	52.70	0	0.00	52.50	1	1,935	0.05%
2021/07/29	0	53.00	0	0.00	53.20	0	1,945	0.00%
2021/07/28	0	0.00	2	52.70	52.70	-2	1,954	-0.10%
2021/07/27	0.1	53.40	1	53.10	53.40	-0.9	2,007	-0.05%
2021/07/26	0.2	52.70	0	0.00	52.60	0.2	2,005	0.01%
2021/07/23	0	0.00	1	52.50	52.60	-1	2,043	-0.05%
2021/07/21	0.3	52.13	0	0.00	52.70	0.3	2,111	0.01%
2021/07/16	2.1	51.79	0	0.00	51.40	2.1	2,391	0.09%
2021/07/15	0.1	51.70	0	0.00	51.70	0.1	2,464	0.00%
2021/07/14	1	50.90	0	0.00	50.90	1	2,504	0.04%
2021/07/13	2	50.90	0	0.00	50.90	2	2,572	0.08%
2021/07/12	1	51.00	0	0.00	50.80	1	2,628	0.04%
2021/07/08	0	50.50	0	0.00	50.60	0	2,770	0.00%
2021/07/07	0.1	50.50	0	0.00	50.50	0.1	2,804	0.00%
2021/07/05	0.1	50.50	0	0.00	50.50	0.1	2,888	0.00%
2021/07/01	0.1	50.50	0	0.00	50.70	0.1	3,009	0.00%
2021/06/29	0.2	50.77	0	0.00	50.80	0.2	3,095	0.00%
2021/06/28	0	0.00	0.2	51.00	51.10	-0.2	3,240	0.00%
2021/06/25	0.2	50.20	0	0.00	50.20	0.2	3,240	0.00%
2021/06/24	1	49.35	0	0.00	49.60	1	3,251	0.03%
2021/06/23	0.1	49.35	0	0.00	49.45	0.1	3,261	0.00%
2021/06/21	0.1	48.95	7.4	49.14	48.95	-7.4	3,281	-0.23%
2021/06/16	0.2	49.00	0	0.00	49.00	0.2	3,404	0.01%
2021/06/15	0	0.00	11	48.75	49.00	-11	3,406	-0.32%
2021/06/10	0	0.00	0.2	48.00	48.00	-0.2	3,400	-0.01%
2021/06/09	1	47.85	0	0.00	47.90	1	3,418	0.03%
2021/06/07	0.1	48.15	0	0.00	48.05	0.1	3,504	0.00%
2021/06/04	0.1	48.06	0	0.00	47.90	0.1	3,529	0.00%
2021/06/03	2.1	48.57	0	0.00	48.50	2.1	3,557	0.06%
2021/06/02	0.1	48.60	0	0.00	48.60	0.1	3,595	0.00%
2021/06/01	7.1	48.05	0	0.00	48.20	7.1	3,607	0.20%
2021/05/31	1.1	48.37	0	0.00	48.30	1.1	3,617	0.03%
2021/05/28	0	0.00	5	48.98	49.00	-5	3,612	-0.14%
2021/05/27	0	47.70	0	0.00	48.00	0	3,607	0.00%
2021/05/26	0	47.60	0	0.00	47.85	0	3,624	0.00%
2021/05/25	0.2	47.70	0.1	47.70	47.70	0.1	3,633	0.00%
2021/05/24	0.1	47.60	0	0.00	47.55	0.1	3,666	0.00%
2021/05/20	0	0.00	1	47.00	47.00	-1	3,681	-0.03%
2021/05/18	0.1	46.85	1	45.30	46.75	-0.9	3,697	-0.02%
2021/05/17	1	46.19	0	0.00	45.50	1	3,698	0.03%
2021/05/14	0	0.00	1.4	46.70	46.75	-1.4	3,624	-0.04%
2021/05/13	2.1	45.46	4	46.20	46.05	-2	3,597	-0.05%
2021/05/12	2.1	46.43	12.1	45.49	45.60	-10.1	3,500	-0.29%
2021/05/11	4.1	48.76	6	49.00	48.95	-1.9	3,380	-0.06%
2021/05/10	0	0.00	1	48.60	48.70	-1	3,332	-0.03%
2021/05/07	0.1	48.40	0	0.00	48.35	0.1	3,371	0.00%
2021/05/06	0	0.00	0.2	47.95	48.00	-0.2	3,376	0.00%
2021/05/05	0.1	47.70	0	0.00	47.60	0.1	3,361	0.00%
2021/05/04	0.1	47.50	2.2	47.47	47.40	-2.2	3,359	-0.06%
2021/04/29	1.2	48.99	5	48.98	49.25	-3.8	3,293	-0.12%
2021/04/28	0	0.00	1	48.40	49.45	-1	3,284	-0.03%
2021/04/27	0	0.00	1	48.00	48.00	-1	3,277	-0.03%
2021/04/26	6.3	47.79	7	48.20	48.35	-0.7	3,263	-0.02%
2021/04/23	7	48.84	1	48.50	48.50	6	3,221	0.19%
2021/04/22	3.1	50.61	0	0.00	50.00	3.1	3,147	0.10%
2021/04/21	3	51.91	4	52.70	53.00	-1	3,007	-0.03%
2021/04/20	0.1	52.00	1	52.00	52.00	-1	2,918	-0.03%
2021/04/19	11	52.18	0	0.00	52.10	11	2,875	0.38%
2021/04/16	0.1	51.80	3	51.33	51.90	-2.9	2,820	-0.10%
2021/04/15	0	0.00	2	50.40	50.40	-2	2,779	-0.07%
2021/04/14	6.1	50.08	1.8	50.21	50.00	4.3	2,764	0.15%
2021/04/13	0.1	51.10	0	0.00	51.40	0.1	2,682	0.00%
2021/04/12	20.1	51.10	2.2	50.92	51.30	17.9	2,672	0.67%
2021/04/09	0	0.00	0	50.10	50.30	0	2,658	0.00%
2021/04/08	1.1	49.99	0	50.10	50.00	1	2,627	0.04%
2021/04/07	0.1	50.00	1.6	50.06	50.10	-1.6	2,613	-0.06%
2021/04/06	0.3	49.20	0.2	49.20	49.20	0.1	2,600	0.00%
2021/04/01	2.1	47.50	4	47.50	47.65	-1.9	2,541	-0.08%
2021/03/31	24.1	47.40	4.4	47.74	47.35	19.7	2,491	0.79%
2021/03/30	4.1	46.34	0	0.00	46.50	4.1	2,334	0.18%
2021/03/29	2	46.10	1	46.00	46.30	1	2,304	0.05%
2021/03/26	1	45.55	0	0.00	45.70	1	2,288	0.04%
2021/03/25	1.2	45.35	2	45.38	45.45	-0.8	2,270	-0.03%
2021/03/24	7.1	45.39	2	45.45	45.45	5.1	2,261	0.22%
2021/03/23	2.1	45.26	2	45.68	45.50	0.1	2,238	0.00%
2021/03/22	0	0.00	3	44.88	45.00	-3	2,187	-0.14%
2021/03/19	3.1	43.79	3	43.77	43.65	0.1	2,141	0.00%
2021/03/18	2	43.80	0	0.00	43.70	2	2,095	0.10%
2021/03/17	1	43.75	1	43.60	43.80	0	2,101	0.00%
2021/03/16	1.2	43.83	1	43.90	43.90	0.2	2,148	0.01%
2021/03/15	2	43.05	2	43.40	43.40	0	2,146	0.00%
2021/03/12	3	43.27	0	0.00	43.35	3	2,152	0.14%
2021/03/11	6	43.84	7	43.81	43.70	-1	2,155	-0.05%
2021/03/10	1.1	44.30	1.1	44.30	44.25	0	2,110	0.00%
2021/03/09	0.1	44.00	2.5	43.83	44.00	-2.4	2,096	-0.11%
2021/03/08	1.2	43.42	0	0.00	43.60	1.2	2,066	0.06%
2021/03/05	0	43.10	5	42.65	43.10	-5	2,033	-0.24%
2021/03/04	5.2	42.56	1	42.45	42.70	4.2	2,035	0.21%
2021/03/03	1.3	42.41	25	42.45	42.65	-23.7	2,017	-1.18%
2021/03/02	0	0.00	1.4	42.33	42.30	-1.4	1,993	-0.07%
2021/02/26	0	42.20	0	0.00	42.20	0	1,980	0.00%
2021/02/25	0.4	42.25	0	0.00	42.20	0.4	1,964	0.02%
2021/02/24	0.2	42.25	10	42.30	42.05	-9.8	1,969	-0.50%
2021/02/23	0.2	42.15	20	42.05	42.15	-19.8	1,947	-1.02%
2021/02/22	1	42.05	36	42.01	41.90	-35	1,944	-1.80%
2021/02/19	1	41.70	0	0.00	42.05	1	1,953	0.05%
2021/02/18	2.1	41.91	0.5	42.10	42.05	1.6	1,962	0.08%
2021/02/17	0.1	41.60	3.5	41.43	41.55	-3.3	1,969	-0.17%
2021/02/05	0.1	40.85	5	40.84	40.90	-5	1,955	-0.25%
2021/02/04	0.1	40.65	0	0.00	40.60	0.1	1,967	0.00%
2021/02/02	0.1	40.60	0	0.00	40.65	0.1	2,059	0.00%
2021/02/01	0	40.50	1	40.00	40.45	-1	2,062	-0.05%
2021/01/29	7.5	40.07	0	0.00	40.45	7.5	2,049	0.36%
2021/01/28	3.1	40.27	0	0.00	40.30	3.1	1,999	0.15%
2021/01/27	1	40.60	0	0.00	40.65	1	1,987	0.05%
2021/01/25	1.3	40.62	0	0.00	40.85	1.3	1,987	0.06%
2021/01/22	0	40.40	0	0.00	40.40	0	1,986	0.00%
2021/01/21	0.1	40.50	0.8	40.60	40.45	-0.7	1,986	-0.04%
2021/01/20	6.1	40.53	0	0.00	40.40	6.1	1,974	0.31%
2021/01/19	0	41.25	0	0.00	41.10	0	1,917	0.00%
2021/01/18	0.1	41.25	0	0.00	41.10	0.1	1,920	0.00%
2021/01/15	1.5	41.42	0	0.00	41.20	1.5	1,908	0.08%
2021/01/14	0	0.00	1	41.65	41.65	-1	1,947	-0.05%
2021/01/13	0	41.85	0	0.00	41.85	0	1,936	0.00%
2021/01/12	1	41.70	0	0.00	41.80	1	1,931	0.05%
2021/01/11	0.2	42.20	1	41.80	42.10	-0.8	1,924	-0.04%
2021/01/08	1	41.85	1	41.95	41.85	0	1,914	0.00%
2021/01/07	0.1	42.20	0	0.00	42.15	0.1	1,888	0.00%
2021/01/05	2.9	42.52	1	42.65	42.65	1.9	1,825	0.10%
2021/01/04	0.7	42.51	0	0.00	42.50	0.7	1,823	0.04%
2020/12/31	0.1	42.65	0	0.00	42.60	0.1	1,792	0.00%
2020/12/30	0	42.80	0	0.00	42.80	0	1,783	0.00%
2020/12/29	0	0.00	1.2	42.58	42.85	-1.2	1,766	-0.07%
2020/12/28	1	41.95	0	0.00	41.90	1	1,696	0.06%
2020/12/25	2.3	41.41	0	0.00	41.45	2.3	1,668	0.14%
2020/12/24	0	41.35	0	0.00	41.25	0	1,662	0.00%
2020/12/23	1	41.30	0	0.00	41.25	1	1,667	0.06%
2020/12/22	1	41.85	3	41.55	41.35	-2	1,687	-0.12%
2020/12/17	0.1	41.50	0	0.00	41.45	0.1	1,727	0.01%
2020/12/16	0.2	41.34	0.1	41.40	41.55	0.1	1,733	0.01%
2020/12/14	0	41.45	0	0.00	41.45	0	1,752	0.00%
2020/12/11	1	41.10	0	0.00	41.25	1	1,767	0.06%
2020/12/10	0.1	41.50	0	0.00	41.50	0.1	1,771	0.01%
2020/12/09	3.1	41.01	0	0.00	41.15	3.1	1,749	0.18%
2020/12/08	3.2	41.15	0	0.00	41.05	3.2	1,783	0.18%
2020/12/07	1.1	41.21	0	0.00	41.25	1.1	1,768	0.06%
2020/12/04	1.1	41.36	0.5	41.50	41.55	0.6	1,766	0.03%
2020/12/03	0	41.30	0	0.00	41.25	0	1,753	0.00%
2020/12/02	3	41.35	0	0.00	41.30	3	1,751	0.17%
2020/12/01	0.2	41.55	0	0.00	41.55	0.2	1,759	0.01%
2020/11/27	0.1	41.70	0	0.00	41.70	0.1	1,737	0.01%
2020/11/26	0.2	41.60	0	0.00	41.60	0.2	1,745	0.01%
2020/11/25	1.2	41.53	0	0.00	41.40	1.2	1,790	0.07%
2020/11/24	0	41.40	0	0.00	41.40	0	1,790	0.00%
2020/11/23	1	41.40	1.7	41.44	41.40	-0.7	1,793	-0.04%
2020/11/20	0.2	41.20	0	0.00	41.00	0.2	1,786	0.01%
2020/11/17	1.1	41.36	1	41.35	41.35	0.1	1,818	0.00%
2020/11/16	0.1	41.95	0	0.00	41.85	0.1	1,879	0.01%
2020/11/13	0	0.00	4	42.04	42.10	-4	1,873	-0.21%
2020/11/11	0	42.00	2	42.18	42.25	-2	1,917	-0.10%
2020/11/10	4.1	41.08	1	40.85	41.10	3.1	1,882	0.16%
2020/11/09	0.4	40.65	0	0.00	40.60	0.4	1,900	0.02%
2020/11/05	0	0.00	1	40.10	40.00	-1	2,172	-0.05%
2020/11/04	0.2	40.15	0	0.00	40.15	0.2	2,249	0.01%
2020/11/02	0	40.00	0.4	40.00	39.90	-0.4	2,298	-0.02%
2020/10/30	1.3	40.02	0	0.00	39.95	1.3	2,326	0.05%
2020/10/28	1	40.75	0	0.00	40.70	1	2,372	0.04%
2020/10/27	1.1	40.30	0	0.00	40.30	1.1	2,439	0.04%
2020/10/26	0	0.00	2	40.10	40.35	-2	2,482	-0.08%
2020/10/22	1	39.15	0	0.00	39.90	1	2,525	0.04%
2020/10/21	0.3	39.70	0	0.00	39.60	0.3	2,482	0.01%
2020/10/20	1	39.55	0	0.00	39.50	1	2,507	0.04%
2020/10/19	1.1	39.72	0	0.00	39.85	1.1	2,517	0.04%
2020/10/14	1	39.90	0	0.00	39.95	1	2,627	0.04%
2020/10/12	0.3	40.30	0	0.00	40.30	0.3	2,714	0.01%
2020/10/08	0.1	40.30	0	0.00	40.20	0.1	2,726	0.00%
2020/10/07	1.1	40.17	0	0.00	40.20	1.1	2,742	0.04%
2020/10/06	2.2	40.45	3	40.23	40.45	-0.8	2,778	-0.03%
2020/10/05	1	39.75	0	0.00	39.65	1	2,795	0.04%
2020/09/28	0	0.00	5	39.99	39.95	-5	2,855	-0.18%
2020/09/25	1	39.55	0	0.00	39.40	1	2,899	0.04%
2020/09/24	6	39.39	2	39.75	39.25	4	2,910	0.14%
2020/09/23	4.6	40.04	1	40.05	40.05	3.6	2,895	0.13%
2020/09/22	3	40.20	38	40.07	40.20	-35	2,892	-1.21%
2020/09/21	2.2	40.73	2	40.80	40.60	0.2	2,885	0.01%
2020/09/18	1	40.80	0	0.00	40.80	1	2,894	0.03%
2020/09/16	0.1	41.55	1.2	41.25	41.55	-1	2,867	-0.04%
2020/09/15	1	40.85	0	0.00	40.80	1	2,865	0.03%
2020/09/14	0	0.00	0.3	40.50	40.45	-0.3	2,879	-0.01%
2020/09/11	6	40.78	0	0.00	40.65	6	2,852	0.21%
2020/09/10	0.1	41.40	0	0.00	41.30	0.1	2,815	0.01%
2020/09/09	0.4	41.45	0	0.00	41.35	0.4	2,815	0.01%
2020/08/31	8	42.79	0	0.00	42.05	8	2,923	0.27%
2020/08/28	3	42.88	0	0.00	42.80	3	2,881	0.10%
2020/08/27	4	43.06	0	0.00	43.00	4	2,906	0.14%
2020/08/26	0	0.00	1	43.15	43.30	-1	2,918	-0.03%
2020/08/25	6	43.32	0	0.00	43.40	6	2,938	0.20%
2020/08/24	0.2	43.60	0.6	43.60	43.50	-0.4	2,971	-0.01%
2020/08/20	13	42.00	4	42.10	42.10	9	2,941	0.31%
2020/08/17	1	42.70	46	42.28	43.40	-45	2,862	-1.57%
2020/08/14	45	41.77	0	0.00	41.85	45	2,830	1.59%
2020/08/13	7	41.57	2	41.78	41.80	5	2,854	0.18%
2020/08/12	22.2	40.42	23	41.01	41.15	-0.8	2,874	-0.03%
2020/08/11	0	0.00	5	47.18	47.15	-5	2,722	-0.18%
2020/08/10	9.3	47.13	43	47.09	47.20	-33.7	2,701	-1.25%
2020/08/07	1.1	47.06	15	47.40	47.10	-13.9	2,703	-0.52%
2020/08/06	0	0.00	16	47.20	47.20	-16	2,772	-0.58%
2020/08/05	2.1	46.96	0	0.00	47.15	2.1	3,082	0.07%
2020/08/03	0	47.25	0	0.00	47.25	0	3,156	0.00%
2020/07/31	6.1	46.90	1	46.80	46.90	5.1	3,172	0.16%
2020/07/30	1	45.75	2	45.70	46.05	-1	3,245	-0.03%
2020/07/29	0	0.00	3	45.63	45.25	-3	3,268	-0.09%
2020/07/28	1	44.65	0	0.00	44.70	1	3,286	0.03%
2020/07/27	0.1	44.80	3	44.80	44.70	-2.9	3,333	-0.09%
2020/07/23	5.1	45.80	0	0.00	45.80	5.1	3,421	0.15%
2020/07/22	0	0.00	2	45.73	45.80	-2	3,450	-0.06%
2020/07/21	0	45.65	1.4	45.36	45.65	-1.4	3,445	-0.04%
2020/07/20	0.2	45.00	0	0.00	44.95	0.2	3,405	0.01%
2020/07/16	0.1	45.00	0	0.00	45.00	0.1	3,504	0.00%
2020/07/15	2.1	44.25	15	44.25	44.15	-12.9	3,518	-0.37%
2020/07/14	0	0.00	1	43.90	43.95	-1	3,599	-0.03%
2020/07/13	3.1	43.72	0	0.00	43.95	3.1	3,678	0.08%
2020/07/10	0.1	43.20	0	0.00	43.05	0.1	3,763	0.00%
2020/07/09	2.3	43.74	0	0.00	43.60	2.3	3,827	0.06%
2020/07/08	3.1	43.75	0.1	43.80	43.80	3	3,910	0.08%
2020/07/07	1.1	43.89	1	43.55	43.75	0.1	3,938	0.00%
2020/07/06	0.1	44.00	1.1	43.96	43.95	-1.1	3,971	-0.03%
2020/07/03	1.1	43.08	0	0.00	43.45	1.1	3,973	0.03%
2020/07/01	1	42.70	0	0.00	42.75	1	4,068	0.02%
2020/06/29	1	42.65	0	0.00	42.50	1	4,304	0.02%
2020/06/24	2.1	42.70	5	42.70	42.65	-2.9	4,326	-0.07%
2020/06/23	0	42.65	1	42.55	42.55	-1	4,359	-0.02%
2020/06/22	0.2	42.85	0	0.00	42.80	0.2	4,373	0.01%
2020/06/18	0	0.00	1	42.25	42.30	-1	4,417	-0.02%
2020/06/17	2	42.20	0	0.00	42.30	2	4,433	0.05%
2020/06/16	1.2	42.03	6	42.25	42.10	-4.8	4,485	-0.11%
2020/06/15	2	42.00	0	0.00	41.85	2	4,583	0.04%
2020/06/12	4	41.61	10	41.85	42.00	-6	4,612	-0.13%
2020/06/11	9	42.47	1	42.30	42.35	8	4,636	0.17%
2020/06/10	0.1	43.30	1	43.15	43.20	-0.9	4,617	-0.02%
2020/06/09	2.1	43.11	2	43.10	43.15	0.1	4,700	0.00%
2020/06/08	0.1	43.15	0	0.00	43.10	0.1	4,741	0.00%
2020/06/05	10.1	42.45	0	0.00	42.45	10.1	4,725	0.21%
2020/06/04	0.1	42.45	0	0.00	42.40	0.1	4,786	0.00%
2020/06/02	0	0.00	12	42.25	42.20	-12	4,796	-0.25%
2020/06/01	0.1	42.05	0.2	42.05	42.00	-0.2	4,780	0.00%
2020/05/28	2	41.78	2	41.73	41.65	0	4,722	0.00%
2020/05/27	4	41.80	1	41.85	41.80	3	4,744	0.06%
2020/05/26	0	42.00	1	41.90	41.95	-1	4,741	-0.02%
2020/05/25	0	0.00	2	41.50	41.85	-2	4,725	-0.04%
2020/05/22	12	41.78	1	41.60	41.55	11	4,733	0.23%
2020/05/21	10	42.05	1	42.05	42.05	9	4,722	0.19%
2020/05/20	1.2	41.84	0	0.00	41.80	1.2	4,704	0.03%
2020/05/18	1.2	41.14	2	41.60	41.55	-0.8	4,615	-0.02%
2020/05/15	4.1	40.93	1	41.00	41.25	3.1	4,622	0.07%
2020/05/14	3	41.50	0	0.00	41.10	3	4,570	0.07%
2020/05/13	9	41.77	4	41.88	41.80	5	4,499	0.11%
2020/05/12	5	41.89	1	42.60	41.80	4	4,407	0.09%
2020/05/11	1.3	44.90	0	0.00	44.90	1.3	4,087	0.03%
2020/05/08	0.1	45.40	1	45.30	45.40	-0.9	4,010	-0.02%
2020/05/07	0.1	44.90	2	44.45	45.00	-1.9	3,951	-0.05%
2020/05/06	3	44.12	1	45.20	43.90	2	3,919	0.05%
2020/05/05	0.1	44.75	0	0.00	44.75	0.1	3,783	0.00%
2020/05/04	1.2	42.87	0	0.00	43.45	1.2	3,722	0.03%
2020/04/30	0	0.00	5.7	42.85	43.10	-5.7	3,676	-0.16%
2020/04/29	5	42.79	7	42.92	42.90	-2	3,632	-0.06%
2020/04/28	2	41.90	1	41.40	42.00	1	3,561	0.03%
2020/04/27	0	41.20	1	41.25	41.20	-1	3,584	-0.03%
2020/04/24	1	40.85	0	0.00	40.75	1	3,552	0.03%
2020/04/22	0	0.00	3	40.35	40.85	-3	3,522	-0.09%
2020/04/21	0.1	40.70	2.2	41.13	40.65	-2.1	3,463	-0.06%
2020/04/20	1.4	40.95	3	40.60	40.90	-1.6	3,401	-0.05%
2020/04/17	2	40.73	2	40.25	40.45	0	3,367	0.00%
2020/04/16	1.1	41.11	0	0.00	41.25	1.1	3,256	0.03%
2020/04/15	0.2	41.75	1	40.95	41.80	-0.8	3,157	-0.02%
2020/04/14	2.2	40.01	0	0.00	40.15	2.2	3,036	0.07%
2020/04/13	1	39.40	4.2	39.42	39.45	-3.2	2,948	-0.11%
2020/04/10	0.2	38.90	0	0.00	38.85	0.2	2,858	0.01%
2020/04/09	24.2	38.74	2	38.75	38.45	22.2	2,830	0.78%
2020/04/08	0.1	38.50	0	0.00	38.45	0.1	2,774	0.00%
2020/04/07	0.1	38.30	3	38.32	38.30	-2.9	2,719	-0.11%
2020/04/06	3.2	38.05	1	37.95	37.95	2.2	2,640	0.08%
2020/04/01	8.1	38.29	9	37.76	37.90	-0.9	2,567	-0.04%
2020/03/31	0	0.00	2.8	37.25	37.25	-2.8	2,362	-0.12%
2020/03/27	2	33.83	0	0.00	33.20	2	2,279	0.09%
2020/03/25	10.1	32.94	0	0.00	33.25	10.1	2,236	0.45%
2020/03/24	1	32.20	0	0.00	31.85	1	2,219	0.05%
2020/03/23	0	0.00	1	30.85	30.70	-1	2,213	-0.05%
2020/03/20	1	31.30	1	30.20	31.25	0	2,200	0.00%
2020/03/19	2	29.43	3	29.95	29.30	-1	2,142	-0.05%
2020/03/18	0.1	31.90	8	31.95	31.80	-7.9	2,038	-0.39%
2020/03/17	3	31.87	0	0.00	31.85	3	1,994	0.15%
2020/03/16	0.1	33.30	0	0.00	33.20	0.1	1,941	0.01%
2020/03/13	1	32.90	0	0.00	34.00	1	1,916	0.05%
2020/03/12	5	35.67	10	35.91	35.60	-5	1,827	-0.27%
2020/03/11	0	0.00	8.7	37.17	36.90	-8.7	1,779	-0.49%
2020/03/10	4	36.20	2.6	36.36	36.70	1.4	1,752	0.08%
2020/03/09	4	37.40	0	0.00	37.20	4	1,682	0.24%
2020/03/05	0.2	38.50	1	38.35	38.45	-0.8	1,625	-0.05%
2020/03/04	1	37.90	0	0.00	37.95	1	1,613	0.06%
2020/03/03	0.1	38.10	4	38.20	38.05	-3.9	1,602	-0.24%
2020/03/02	19	37.71	7	37.90	37.50	12	1,587	0.76%
2020/02/27	0	0.00	0.4	38.10	38.00	-0.4	1,547	-0.03%
2020/02/25	0	0.00	3	38.30	38.40	-3	1,520	-0.20%
2020/02/24	0	38.60	0	0.00	38.55	0	1,511	0.00%
2020/02/20	0.1	39.05	3	39.10	39.05	-2.9	1,492	-0.19%
2020/02/19	0	0.00	15	39.50	39.25	-15	1,491	-1.01%
2020/02/18	0	0.00	30	39.07	39.30	-30	1,494	-2.01%
2020/02/17	0.4	38.60	0	0.00	38.60	0.4	1,482	0.03%
2020/02/14	0	0.00	105	38.04	38.10	-105	1,492	-7.03%	大賣/鉅額交易
2020/02/13	0.2	38.00	0	0.00	37.95	0.2	1,486	0.01%
2020/02/12	0.1	38.05	0	0.00	38.00	0.1	1,481	0.01%
2020/02/11	0	37.90	0.5	37.90	37.85	-0.5	1,466	-0.03%
2020/02/10	0.2	37.60	4	37.63	37.55	-3.8	1,469	-0.26%
2020/02/07	18	37.76	8	38.15	37.60	10	1,476	0.68%
2020/02/06	0.2	38.10	0	0.00	38.10	0.2	1,454	0.01%
2020/02/05	0.1	37.65	0	0.00	37.55	0.1	1,435	0.00%
2020/02/04	0.1	37.80	1	37.85	37.70	-0.9	1,427	-0.06%
2020/01/31	0.1	37.75	3	37.63	37.70	-2.9	1,392	-0.21%
2020/01/30	8	37.59	7	37.39	37.15	1	1,377	0.07%
2020/01/20	0.1	38.60	0	0.00	38.60	0.1	1,290	0.01%
2020/01/17	0.1	38.45	0	0.00	38.50	0.1	1,272	0.01%
2020/01/16	0.1	38.05	0	0.00	38.10	0.1	1,249	0.01%
2020/01/15	0.2	38.00	0	0.00	38.00	0.2	1,245	0.02%
2020/01/13	0	0.00	16	37.94	37.85	-16	1,234	-1.30%
2020/01/10	0.2	36.90	0	0.00	36.90	0.2	1,211	0.02%
2020/01/09	0.1	36.80	3	36.80	36.75	-2.9	1,211	-0.24%
2020/01/07	0.1	36.90	0	0.00	36.90	0.1	1,211	0.01%
2020/01/06	0.2	36.90	0.2	36.90	36.85	0	1,221	0.00%
2020/01/02	0.1	37.10	0	0.00	37.10	0.1	1,213	0.01%
2019/12/31	0	0.00	1	36.75	36.95	-1	1,209	-0.08%
2019/12/30	0	0.00	1	36.85	36.80	-1	1,201	-0.08%
2019/12/27	0	0.00	1	36.75	36.80	-1	1,199	-0.08%
2019/12/24	0	36.90	15	36.85	36.90	-15	1,206	-1.24%
2019/12/23	0.1	36.65	0	0.00	36.65	0.1	1,202	0.01%
2019/12/20	0	0.00	1	36.60	36.70	-1	1,196	-0.08%
2019/12/18	0.1	36.60	16.5	36.45	36.65	-16.4	1,153	-1.42%
2019/12/17	1	36.00	0	0.00	35.95	1	1,128	0.09%
2019/12/16	1.5	35.95	0.1	35.95	36.00	1.4	1,138	0.12%
2019/12/13	0	0.00	2.4	35.94	35.90	-2.4	1,148	-0.21%
2019/12/11	0	36.10	0	0.00	36.10	0	1,133	0.00%
2019/12/10	3.2	36.07	1	35.85	36.15	2.2	1,133	0.20%
2019/12/09	0.1	35.90	0	0.00	35.95	0.1	1,149	0.01%
2019/12/05	0.1	35.35	0	0.00	35.25	0.1	1,130	0.00%
2019/12/03	0	0.00	0.2	35.50	35.40	-0.2	1,142	-0.02%
2019/12/02	2	35.35	0	0.00	35.40	2	1,150	0.17%
2019/11/22	0	0.00	2	35.57	35.55	-2	1,400	-0.14%
2019/11/21	0.1	35.60	0	0.00	35.55	0.1	1,427	0.01%
2019/11/18	1.1	35.80	0	0.00	35.75	1.1	1,437	0.08%
2019/11/15	2.2	35.77	16.4	35.86	35.95	-14.1	1,434	-0.99%
2019/11/14	0.1	35.60	0	0.00	35.60	0.1	1,428	0.01%
2019/11/13	0	0.00	1	35.10	35.15	-1	1,426	-0.07%
2019/11/12	0.4	34.50	0	0.00	34.50	0.4	1,446	0.03%
2019/11/08	0	0.00	4	34.40	34.45	-4	1,604	-0.25%
2019/11/06	0	34.70	0	0.00	34.50	0	1,645	0.00%
2019/11/05	0.1	34.90	0	0.00	34.90	0.1	1,647	0.00%
2019/11/04	1	34.65	0	0.00	34.70	1	1,691	0.06%
2019/11/01	0	0.00	2	34.55	34.55	-2	1,711	-0.12%
2019/10/29	0.1	34.80	0	0.00	34.75	0.1	1,757	0.01%
2019/10/28	0	0.00	1	34.85	34.80	-1	1,769	-0.06%
2019/10/22	0	35.00	17	34.87	35.00	-17	1,811	-0.94%
2019/10/21	0.1	34.70	0	0.00	34.70	0.1	1,801	0.01%
2019/10/17	2	34.35	0	0.00	34.25	2	1,788	0.11%
2019/10/16	0.2	34.45	0	0.00	34.40	0.2	1,795	0.01%
2019/10/14	0.3	34.40	0	0.00	34.35	0.3	1,824	0.02%
2019/10/08	0	0.00	1	34.45	34.45	-1	1,832	-0.05%
2019/10/07	5.1	33.95	0	0.00	33.95	5.1	1,826	0.28%
2019/10/04	0	0.00	0.1	33.90	33.70	-0.1	1,833	0.00%
2019/10/03	3	33.60	0	0.00	33.70	3	1,847	0.16%
2019/09/27	1	33.75	0	0.00	33.70	1	1,873	0.05%
2019/09/24	3	34.17	0	0.00	34.25	3	1,897	0.16%
2019/09/20	1	33.95	0	0.00	33.70	1	1,924	0.05%
2019/09/19	1	34.00	0	0.00	33.95	1	1,929	0.05%
2019/09/17	0	0.00	1	34.15	34.10	-1	1,956	-0.05%
2019/09/11	2	34.83	1	34.70	34.70	1	2,052	0.05%
2019/09/09	0.1	34.05	0	0.00	33.85	0.1	2,028	0.00%
2019/08/30	2	33.73	0	0.00	33.80	2	2,043	0.10%
2019/08/28	1	36.00	2	35.85	36.10	-1	1,973	-0.05%
2019/08/27	4	35.81	0	0.00	35.60	4	1,916	0.21%
2019/08/26	1	36.15	0	0.00	36.15	1	1,845	0.05%
2019/08/23	1	36.35	1	36.35	36.30	0	1,826	0.00%
2019/08/19	20	36.16	0	0.00	36.15	20	1,902	1.05%
2019/08/14	2	36.60	0	0.00	36.45	2	1,842	0.11%
2019/08/08	0	38.90	0	0.00	38.90	0	1,745	0.00%
2019/08/05	0.1	38.50	0	0.00	38.40	0.1	1,759	0.00%
2019/08/02	0.1	39.05	0	0.00	39.00	0.1	1,739	0.00%
2019/08/01	0	0.00	1	39.40	39.45	-1	1,726	-0.06%
2019/07/30	0	0.00	3	39.35	39.50	-3	1,682	-0.18%
2019/07/29	0.1	39.85	6	39.76	39.85	-5.9	1,666	-0.35%
2019/07/26	0	0.00	1	39.30	39.30	-1	1,649	-0.06%
2019/07/25	0.1	38.95	0	0.00	38.95	0.1	1,648	0.00%
2019/07/23	1	38.65	0	0.00	38.70	1	1,648	0.06%
2019/07/22	4	38.70	0	0.00	38.65	4	1,643	0.24%
2019/07/19	1	38.75	0	38.70	38.65	1	1,632	0.06%
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	0.01%
2019/07/16	2	38.60	2	38.65	38.65	0	1,599	0.00%
2019/07/15	2.1	38.95	0	0.00	38.90	2.1	1,584	0.13%
2019/07/12	14	38.60	2	38.75	38.75	12	1,586	0.76%
2019/07/11	9.2	38.41	0	0.00	38.50	9.2	1,586	0.58%
2019/07/10	19.1	38.47	0	0.00	38.30	19.1	1,577	1.21%
2019/07/09	0	0.00	1	38.45	38.40	-1	1,570	-0.06%
2019/07/08	0	38.30	0	0.00	38.30	0	1,562	0.00%
2019/07/05	0.1	38.25	0	0.00	38.25	0.1	1,573	0.00%
2019/07/04	2.2	38.11	1	38.15	38.20	1.2	1,563	0.08%
2019/07/02	0	37.50	0	0.00	37.50	0	1,560	0.00%
2019/06/27	1	37.85	2	37.83	37.95	-1	1,571	-0.06%
2019/06/26	5	38.14	1	37.85	37.80	4	1,642	0.24%
2019/06/25	5	37.90	0	0.00	37.95	5	1,645	0.30%
2019/06/20	1	36.80	1	37.00	37.15	0	1,580	0.00%
2019/06/18	0.2	36.60	0	0.00	36.60	0.2	1,531	0.01%
2019/06/17	0.1	36.50	0	0.00	36.40	0.1	1,532	0.01%
2019/06/12	0.1	36.45	0	0.00	36.45	0.1	1,560	0.00%
2019/06/11	15	36.45	0	0.00	36.25	15	1,549	0.97%
2019/06/10	0.2	36.05	1	36.05	36.05	-0.8	1,537	-0.05%
2019/06/06	5	35.80	0	0.00	35.90	5	1,544	0.32%
2019/06/05	0.1	36.40	1	36.30	36.35	-0.9	1,527	-0.06%
2019/06/03	12	35.93	2.2	36.07	36.10	9.8	1,551	0.63%
2019/05/31	10	36.35	0	0.00	36.25	10	1,537	0.65%
2019/05/27	0.2	36.70	0	0.00	36.70	0.2	1,506	0.01%
2019/05/23	0	0.00	2	35.45	35.30	-2	1,488	-0.13%
2019/05/22	1	35.75	0	0.00	35.60	1	1,513	0.07%
2019/05/20	2	35.55	0	0.00	35.60	2	1,519	0.13%
2019/05/15	0.3	35.30	31.1	35.21	35.30	-30.8	1,452	-2.12%
2019/05/14	20	34.25	0.4	34.65	34.65	19.6	1,436	1.37%
2019/05/13	30.1	34.35	1	34.35	34.20	29.1	1,408	2.06%
2019/05/10	0.1	33.40	0	0.00	33.35	0.1	1,380	0.01%
2019/05/08	1	33.65	0	0.00	33.65	1	1,383	0.07%
2019/05/06	0.1	33.60	0	0.00	33.45	0.1	1,427	0.00%
2019/05/03	4	33.86	0	0.00	33.85	4	1,420	0.28%
2019/05/02	0	0.00	1	34.00	34.00	-1	1,423	-0.07%
2019/04/30	0.1	33.90	1	33.75	33.90	-0.9	1,415	-0.06%
2019/04/24	1	33.15	0	0.00	33.25	1	1,412	0.07%
2019/04/19	3	32.80	0	0.00	33.05	3	1,438	0.21%
2019/04/17	16	33.00	0	0.00	33.15	16	1,449	1.10%
2019/04/16	2	33.20	0	0.00	33.20	2	1,443	0.14%
2019/04/15	2.4	33.32	0	0.00	33.35	2.4	1,465	0.17%
2019/04/12	0.1	33.30	0	0.00	33.30	0.1	1,475	0.00%
2019/04/11	7	33.39	0	0.00	33.20	7	1,479	0.47%
2019/04/10	8	33.59	0	0.00	33.80	8	1,486	0.54%
2019/04/09	2	33.78	1	33.80	33.80	1	1,482	0.07%
2019/04/08	1.1	33.57	0	0.00	33.65	1.1	1,482	0.08%
2019/04/03	0	0.00	1	33.50	33.50	-1	1,474	-0.07%
2019/04/02	1	33.20	0	0.00	33.20	1	1,465	0.07%
2019/04/01	1	33.40	0	0.00	33.55	1	1,445	0.07%
2019/03/29	18	33.44	3	33.80	33.65	15	1,430	1.05%
2019/03/27	0	0.00	1	32.80	32.60	-1	1,364	-0.07%
2019/03/26	0.1	32.50	2	32.25	32.50	-1.9	1,376	-0.14%
2019/03/25	2	31.85	0	0.00	31.85	2	1,368	0.15%
2019/03/21	6	32.36	0	0.00	32.45	6	1,364	0.44%
2019/03/20	1	32.20	0	0.00	32.40	1	1,373	0.07%
2019/03/19	3	32.42	0.2	32.50	32.35	2.8	1,378	0.20%
2019/03/18	0	0.00	4	32.50	32.55	-4	1,374	-0.29%
2019/03/15	0.1	32.25	1	32.00	32.25	-0.9	1,366	-0.07%
2019/03/12	0.1	32.25	0	0.00	32.15	0.1	1,365	0.00%
2019/03/07	0.3	32.35	0	0.00	32.20	0.3	1,373	0.02%
2019/03/05	0.2	31.90	0	0.00	31.85	0.2	1,359	0.01%
2019/02/21	4	31.95	2	31.90	31.85	2	1,311	0.15%
2019/02/20	1	31.95	1	31.70	31.85	0	1,280	0.00%
2019/02/19	0.1	31.30	0	0.00	31.20	0.1	1,240	0.01%
2019/02/12	0	0.00	2	30.45	30.40	-2	1,209	-0.17%
2019/02/11	0	30.25	1	30.20	30.15	-1	1,197	-0.08%
2019/01/30	1	30.20	0	0.00	30.15	1	1,197	0.08%
2019/01/22	1	30.20	0	0.00	30.00	1	1,148	0.09%
2019/01/21	1	30.30	0	0.00	30.35	1	1,149	0.09%
2019/01/18	0.1	30.25	0	0.00	30.20	0.1	1,165	0.01%
2019/01/15	0.3	30.10	0	0.00	29.95	0.3	1,184	0.03%
2019/01/10	1	29.55	0	0.00	29.60	1	1,255	0.08%
2019/01/09	1	29.35	0	0.00	29.80	1	1,256	0.08%
2019/01/07	0.1	29.55	0	0.00	29.50	0.1	1,240	0.01%
2019/01/04	1	28.90	0	0.00	28.90	1	1,262	0.08%
2019/01/02	3	29.65	0	0.00	29.65	3	1,282	0.23%
2018/12/24	2	29.90	0	0.00	29.90	2	1,286	0.16%
2018/12/22	0	0.00	1	30.10	30.05	-1	1,290	-0.08%
2018/12/21	0.1	30.20	0	0.00	30.15	0.1	1,317	0.01%
2018/12/19	1	30.00	0	0.00	29.95	1	1,318	0.08%
2018/12/18	1	30.15	0	0.00	30.10	1	1,313	0.08%
2018/12/12	1	30.20	0	0.00	30.15	1	1,341	0.07%
2018/12/10	1	30.15	0	0.00	30.15	1	1,333	0.08%
2018/12/05	1	30.75	0	0.00	30.65	1	1,400	0.07%
2018/11/26	1	30.40	0	0.00	30.50	1	1,539	0.06%
2018/11/14	1	30.85	0	0.00	30.50	1	1,857	0.05%
2018/11/05	0	30.75	0	0.00	30.55	0	1,969	0.00%
2018/10/23	0	0.00	2	30.80	31.05	-2	2,038	-0.10%
2018/10/11	13	32.12	1	32.05	31.95	12	1,916	0.63%
2018/10/09	13	34.15	0	0.00	34.20	13	1,860	0.70%
2018/10/08	0	34.40	0	0.00	34.30	0	1,868	0.00%
2018/10/04	2	34.75	0	0.00	34.80	2	1,839	0.11%
2018/10/02	2	35.10	1	35.15	35.10	1	1,822	0.05%
2018/09/28	5	35.19	0.3	35.50	35.30	4.7	1,815	0.26%
2018/09/27	0	0.00	3	35.48	35.50	-3	1,791	-0.17%
2018/09/26	0.1	35.45	0.1	35.45	35.25	0	1,779	0.00%
2018/09/25	3	35.35	0	0.00	35.35	3	1,777	0.17%
2018/09/21	0.2	36.50	0	0.00	36.50	0.2	1,760	0.01%
2018/09/20	17	34.75	0	0.00	34.80	17	1,718	0.99%
2018/09/17	3	34.70	0	0.00	34.70	3	1,718	0.17%
2018/09/14	1	35.25	0	0.00	35.15	1	1,732	0.06%
2018/09/11	2	34.05	0	0.00	34.35	2	1,691	0.12%
2018/09/10	1	33.95	0	0.00	33.95	1	1,682	0.06%
2018/09/06	1	34.90	0	0.00	34.85	1	1,652	0.06%
2018/09/05	2	35.33	0	0.00	35.20	2	1,619	0.12%
2018/09/04	2	35.95	0	0.00	35.80	2	1,599	0.13%
2018/09/03	6	36.57	0	0.00	36.15	6	1,579	0.38%
2018/08/30	1	36.60	1	36.45	36.45	0	1,535	0.00%
2018/08/29	1	37.00	0	0.00	37.05	1	1,505	0.07%
2018/08/28	3	37.00	0	0.00	36.95	3	1,506	0.20%
2018/08/27	1	36.85	11	36.91	37.35	-10	1,465	-0.68%
2018/08/24	10	40.90	0	0.00	41.10	10	1,360	0.73%
2018/08/23	0.3	40.90	0	0.00	40.80	0.3	1,324	0.02%
2018/08/22	1	40.40	3	40.40	40.45	-2	1,307	-0.15%
2018/08/20	0.3	39.85	0	0.00	39.80	0.3	1,265	0.03%
2018/08/17	4	39.64	0	0.00	39.50	4	1,260	0.32%
2018/08/16	2	39.75	0	0.00	39.70	2	1,234	0.16%
2018/08/14	0	0.00	1	39.90	39.85	-1	1,220	-0.08%
2018/08/13	3	39.60	0	0.00	39.60	3	1,205	0.25%
2018/08/10	0	0.00	2	40.20	40.10	-2	1,181	-0.17%
2018/08/09	5	39.98	0	0.00	40.10	5	1,164	0.43%
2018/08/07	12	40.46	1	40.35	40.55	11	1,150	0.96%
2018/08/06	20	40.70	0	0.00	40.85	20	1,155	1.73%
2018/08/03	0.1	40.30	0	0.00	40.30	0.1	1,161	0.01%
2018/08/01	0.1	39.80	0	0.00	39.80	0.1	1,132	0.01%
2018/07/30	1	39.20	0	0.00	39.20	1	1,130	0.09%
2018/07/26	2	38.60	2	38.70	38.70	0	1,190	0.00%
2018/07/24	1	38.45	0	0.00	38.45	1	1,248	0.08%
2018/07/23	1	38.45	0	0.00	38.50	1	1,250	0.08%
2018/07/20	25	38.47	0	0.00	38.50	25	1,254	1.99%
2018/07/19	10	38.43	0	0.00	38.40	10	1,262	0.79%
2018/07/18	10	38.35	0	0.00	38.40	10	1,267	0.79%
2018/07/17	5	38.35	0	0.00	38.40	5	1,271	0.39%
2018/07/05	11	37.65	0	0.00	37.60	11	1,396	0.79%
2018/07/04	0.2	37.90	0	0.00	37.90	0.2	1,420	0.01%
2018/07/02	0	0.00	1	38.10	38.10	-1	1,497	-0.07%
2018/06/29	5	37.40	0	0.00	37.75	5	1,521	0.33%
2018/06/28	18	37.38	0	0.00	37.35	18	1,554	1.16%
2018/06/27	0	0.00	31	37.85	37.80	-31	1,633	-1.90%
2018/06/25	13	37.65	0	0.00	37.60	13	1,636	0.79%
2018/06/21	8	37.93	0	0.00	37.80	8	1,663	0.48%
2018/06/11	0	0.00	1	38.80	38.90	-1	1,649	-0.06%
2018/06/04	0.1	38.55	0	0.00	38.65	0.1	1,675	0.00%
2018/05/30	3.1	37.90	0	0.00	37.85	3.1	1,739	0.18%
2018/05/28	1	37.95	0	0.00	38.05	1	1,805	0.06%
2018/05/25	1	37.90	0	0.00	38.00	1	1,844	0.05%
2018/05/24	1	37.95	0	0.00	37.90	1	1,860	0.05%
2018/05/22	8	38.02	0	0.00	37.95	8	1,885	0.42%
2018/05/18	12	37.92	0	0.00	38.20	12	1,929	0.62%
2018/05/15	5	37.55	1	37.60	37.50	4	2,022	0.20%
2018/05/04	1	36.45	1	36.30	36.30	0	2,253	0.00%
2018/05/02	1	37.35	0	0.00	37.20	1	2,224	0.04%
2018/04/11	0.1	38.20	0	0.00	38.15	0.1	2,765	0.00%
2018/04/10	1	37.75	0	0.00	38.10	1	2,791	0.04%
2018/03/30	0.1	38.90	0	0.00	38.85	0.1	2,964	0.00%
2018/03/19	1	36.65	0	0.00	36.65	1	3,184	0.03%
2018/03/14	0	0.00	1	36.95	37.00	-1	3,237	-0.03%
2018/03/13	1	36.80	0	0.00	37.00	1	3,261	0.03%
2018/03/12	0.1	37.05	0	0.00	37.00	0.1	3,266	0.00%
2018/03/06	1	36.30	0	0.00	36.50	1	3,282	0.03%
2018/03/05	1	37.15	0	0.00	36.90	1	3,261	0.03%
2018/02/07	0	0.00	9	37.30	37.55	-9	3,147	-0.29%
2018/01/31	3	36.85	1	37.95	37.75	2	3,057	0.07%
2018/01/30	3.1	37.40	0	0.00	37.40	3.1	3,021	0.10%
2018/01/29	1	37.40	0	0.00	37.85	1	3,050	0.03%
2018/01/26	0	0.00	18	38.15	38.35	-18	2,982	-0.60%
2018/01/23	18	39.35	0	0.00	39.10	18	2,990	0.60%
2018/01/22	0	0.00	19.1	38.00	38.00	-19.1	2,978	-0.64%
2018/01/19	1	40.15	0	0.00	39.55	1	2,877	0.03%
2018/01/17	0	0.00	0.5	40.05	40.25	-0.5	2,905	-0.02%
2018/01/16	1	39.10	1	39.50	39.55	0	2,883	0.00%
2018/01/12	0	0.00	2	40.35	39.90	-2	2,875	-0.07%
2018/01/11	1	38.80	1	39.55	39.95	0	2,861	0.00%
2018/01/10	4	39.94	2	40.43	40.00	2	2,824	0.07%
2018/01/09	3	38.90	0	0.00	40.10	3	2,766	0.11%
2018/01/08	4	39.60	4	39.25	39.55	0	2,712	0.00%
2018/01/02	15.1	36.13	0	0.00	36.35	15.1	2,415	0.62%