立凱-KY (5227)-群益金鼎-館前券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
41.55
漲跌
▼0.10
漲幅
-0.24%
成交量
126張
產業
上櫃電子零組件類股
261人加入追蹤

立即追蹤
本地時間:13:30

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

立凱-KY (5227)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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	1.1	41.56	0	0.00	41.55	1.1	280	0.38%
2024/12/02	0	41.94	0	0.00	41.65	0	290	0.02%
2024/11/29	0	41.74	0	0.00	43.00	0	286	0.01%
2024/11/28	0.2	41.07	0	41.50	40.80	0.2	283	0.08%
2024/11/27	0.1	43.09	1	45.02	43.00	-0.9	275	-0.31%
2024/11/26	1	42.25	0	0.00	41.95	1	264	0.38%
2024/11/25	0	42.16	2	42.05	43.80	-2	257	-0.76%
2024/11/22	0.2	39.84	0	0.00	40.65	0.2	245	0.08%
2024/11/21	0.1	39.53	0	0.00	39.55	0.1	241	0.03%
2024/11/20	0	40.74	1.5	41.06	41.00	-1.5	233	-0.62%
2024/11/19	0.1	38.10	0	0.00	37.85	0.1	220	0.06%
2024/11/18	0.1	37.69	0	0.00	37.60	0.1	220	0.04%
2024/11/15	1.5	39.39	1	39.60	38.80	0.5	222	0.23%
2024/11/14	0.2	42.44	0.1	42.50	42.50	0.1	204	0.03%
2024/11/13	0.3	38.78	0	0.00	38.65	0.3	182	0.19%
2024/11/12	1.5	38.53	0	0.00	39.50	1.5	186	0.79%
2024/11/11	0.8	41.00	0	0.00	40.20	0.8	186	0.42%
2024/11/08	1	37.30	0	0.00	38.95	1	173	0.58%
2024/11/07	0.3	35.68	0	0.00	35.45	0.3	169	0.17%
2024/11/06	0.3	36.26	0	0.00	36.00	0.3	171	0.15%
2024/11/05	0.5	34.49	0.4	34.60	34.30	0.1	170	0.04%
2024/11/04	2	34.98	1	35.00	34.65	1	170	0.60%
2024/11/01	2.4	35.96	0	0.00	36.00	2.4	168	1.44%
2024/10/30	6.6	38.43	2	38.55	37.50	4.7	168	2.77%
2024/10/29	0.1	39.50	1	40.00	41.50	-0.9	156	-0.57%
2024/10/28	0	37.75	0	37.75	37.75	0	138	-0.02%
2024/10/25	4.3	32.41	2	32.60	34.35	2.4	134	1.76%
2024/10/24	13.9	32.48	6.8	32.67	32.50	7.1	134	5.30%
2024/10/23	1.7	32.70	1	32.80	32.85	0.7	137	0.50%
2024/10/22	6.4	32.50	1.6	32.60	32.60	4.8	138	3.50%
2024/10/21	0.8	32.71	0	0.00	32.60	0.8	139	0.55%
2024/10/18	1.3	32.60	1.2	32.72	32.65	0.1	140	0.10%
2024/10/17	0.1	32.61	0	0.00	32.95	0.1	143	0.06%
2024/10/16	2	32.60	0	0.00	32.95	2	146	1.39%
2024/10/15	5.3	32.45	1.1	32.56	32.45	4.2	149	2.82%
2024/10/14	1.6	32.78	0	0.00	32.65	1.6	150	1.05%
2024/10/11	3.6	32.65	2	32.82	32.85	1.6	151	1.06%
2024/10/09	2.7	33.01	1	33.00	32.95	1.7	151	1.09%
2024/10/08	3.6	33.87	2.1	33.98	33.80	1.5	152	1.01%
2024/10/07	6.7	34.03	0	0.00	34.05	6.7	153	4.35%
2024/10/04	2.3	34.01	1	34.05	34.10	1.3	153	0.85%
2024/10/01	0.2	33.95	0	0.00	33.85	0.2	154	0.16%
2024/09/30	2.1	34.12	0.1	34.00	33.85	2	155	1.28%
2024/09/27	1.3	33.62	1	33.70	33.95	0.3	156	0.18%
2024/09/26	1.3	33.71	0	0.00	33.70	1.3	159	0.83%
2024/09/25	2.8	34.04	1	33.90	33.75	1.8	162	1.10%
2024/09/24	0.4	33.82	0.3	33.65	33.90	0.1	165	0.09%
2024/09/23	7.7	32.67	2.1	32.86	33.00	5.6	165	3.36%
2024/09/20	10.4	32.75	6.9	32.83	32.70	3.5	164	2.10%
2024/09/19	0.5	33.17	0	0.00	33.10	0.5	161	0.31%
2024/09/18	12.9	32.83	8	32.94	33.00	4.9	161	3.06%
2024/09/16	16.7	33.11	9.6	33.32	33.25	7.1	159	4.47%
2024/09/04	3.2	27.89	0.9	27.96	28.00	2.3	158	1.46%
2024/09/03	1.2	29.18	0	0.00	28.95	1.2	155	0.78%
2024/09/02	1.5	29.07	1.1	29.30	29.20	0.4	157	0.28%
2024/08/30	6.1	29.09	2	29.57	29.50	4.1	158	2.58%
2024/08/29	2.5	29.93	1	30.05	29.90	1.5	158	0.96%
2024/08/28	2.6	29.66	1	29.75	30.10	1.6	162	1.00%
2024/08/27	2.5	29.95	1	30.00	29.95	1.5	165	0.92%
2024/08/26	4	29.34	1.9	29.64	30.00	2.1	171	1.23%
2024/08/23	32.8	28.42	19.2	28.86	29.00	13.6	192	7.05%
2024/08/22	2.3	30.00	0	0.00	29.95	2.3	208	1.08%
2024/08/21	0.4	30.25	0	0.00	30.20	0.4	212	0.21%
2024/08/20	3.6	30.13	0	0.00	30.50	3.6	215	1.66%
2024/08/19	0.2	30.59	0	0.00	30.45	0.2	226	0.09%
2024/08/16	1.1	30.47	1	30.60	30.30	0.1	227	0.06%
2024/08/15	0.2	30.59	0	30.70	30.40	0.2	227	0.07%
2024/08/14	0.7	29.81	0	0.00	29.75	0.7	227	0.30%
2024/08/13	5.4	29.47	1.9	29.60	29.65	3.4	227	1.50%
2024/08/12	2.2	29.59	1	29.75	29.60	1.2	229	0.52%
2024/08/09	5.9	30.01	1.9	30.16	29.60	4	230	1.73%
2024/08/08	8.8	30.07	4.8	30.28	29.65	4	232	1.71%
2024/08/07	4.3	31.26	4	31.42	31.20	0.4	235	0.15%
2024/08/06	13	30.12	5.8	30.85	29.70	7.2	234	3.06%
2024/08/05	6.1	32.60	0.5	31.70	31.60	5.6	230	2.45%
2024/08/02	1.4	35.22	1	35.30	34.75	0.4	226	0.18%
2024/08/01	1.4	35.74	1	35.87	36.15	0.4	225	0.17%
2024/07/31	1.3	35.67	0	0.00	35.70	1.3	226	0.58%
2024/07/30	7.9	35.28	3.6	35.40	36.25	4.3	228	1.87%
2024/07/29	6.1	34.78	0.6	35.04	34.60	5.5	231	2.38%
2024/07/26	1.5	34.79	1	34.90	34.85	0.5	243	0.21%
2024/07/23	0.2	35.44	0.1	35.40	35.30	0.1	245	0.04%
2024/07/22	2.9	34.92	0.9	35.40	34.60	2.1	246	0.84%
2024/07/19	3.1	35.68	1	35.80	35.50	2.1	244	0.87%
2024/07/18	2.4	36.05	1	36.20	35.95	1.4	245	0.56%
2024/07/17	4.6	36.60	1	36.70	36.40	3.6	244	1.46%
2024/07/16	2.8	36.63	1	36.80	36.70	1.8	249	0.73%
2024/07/15	0.7	36.87	0	0.00	36.70	0.7	257	0.26%
2024/07/12	0.3	37.73	0	0.00	37.35	0.3	263	0.13%
2024/07/11	1.3	36.88	0	0.00	37.00	1.3	265	0.48%
2024/07/10	0.1	37.25	0	0.00	37.10	0.1	269	0.02%
2024/07/09	5	37.07	1	37.10	37.10	4	272	1.48%
2024/07/08	2.6	38.12	1.5	38.33	37.70	1.1	277	0.39%
2024/07/05	0.4	38.48	0	38.70	38.60	0.4	276	0.13%
2024/07/04	0.3	37.35	0	37.35	37.45	0.3	283	0.10%
2024/07/03	1.4	37.26	1.2	37.37	37.15	0.2	293	0.07%
2024/07/02	0.1	37.28	0.1	37.20	37.15	0	294	0.01%
2024/07/01	1.7	37.54	1	37.60	37.20	0.7	293	0.24%
2024/06/28	1.2	37.61	1	37.71	37.55	0.2	294	0.08%
2024/06/27	0.4	38.13	0	0.00	37.95	0.4	294	0.13%
2024/06/26	0.2	37.43	0.4	37.41	38.00	-0.2	296	-0.08%
2024/06/25	0.4	37.14	0.1	37.30	37.00	0.3	296	0.10%
2024/06/24	2.3	37.37	2.4	37.48	37.40	-0.1	297	-0.03%
2024/06/21	2.4	37.69	4	37.94	37.95	-1.6	298	-0.53%
2024/06/20	1.6	38.36	0.6	38.45	38.25	1	297	0.34%
2024/06/19	0.8	38.96	0	0.00	38.75	0.8	296	0.26%
2024/06/18	0.2	39.52	0	0.00	39.55	0.2	295	0.05%
2024/06/17	0.4	39.49	0	0.00	39.45	0.4	297	0.14%
2024/06/14	0.1	38.97	0	0.00	39.55	0.1	297	0.04%
2024/06/13	1.6	38.65	0.9	38.60	38.50	0.7	296	0.24%
2024/06/12	0	38.75	0	0.00	38.50	0	297	0.01%
2024/06/11	2.5	39.09	0	0.00	38.85	2.5	298	0.83%
2024/06/07	0.4	39.92	0	0.00	39.65	0.4	301	0.14%
2024/06/06	2.4	38.98	0	0.00	38.85	2.4	304	0.78%
2024/06/05	0.8	39.81	0	0.00	39.55	0.8	307	0.25%
2024/06/04	0.3	40.30	0	0.00	40.05	0.3	315	0.10%
2024/06/03	0.2	41.33	0.1	41.48	40.65	0.1	326	0.02%
2024/05/31	1.5	41.39	0	0.00	41.85	1.5	326	0.45%
2024/05/30	1.3	41.12	0.1	41.50	41.05	1.3	325	0.39%
2024/05/29	0.5	42.32	0.3	42.60	42.40	0.2	321	0.08%
2024/05/28	0.1	39.60	0	41.50	41.50	0.1	297	0.03%
2024/05/27	1.1	37.05	0	0.00	37.75	1.1	275	0.41%
2024/05/24	0.5	36.83	0	0.00	37.05	0.5	279	0.18%
2024/05/23	0.8	38.34	0	0.00	37.80	0.8	277	0.30%
2024/05/22	0.2	36.19	0	0.00	35.90	0.2	268	0.07%
2024/05/21	0.5	36.14	0	0.00	36.00	0.5	269	0.17%
2024/05/20	0.7	36.57	0	0.00	36.05	0.7	270	0.24%
2024/05/17	0.2	36.31	0	0.00	36.25	0.2	272	0.09%
2024/05/16	4.8	36.79	11	36.61	36.35	-6.2	274	-2.24%
2024/05/15	0.6	37.59	0	0.00	37.10	0.6	274	0.24%
2024/05/14	0.3	37.00	0	0.00	37.60	0.3	273	0.11%
2024/05/13	0.2	37.90	0	0.00	37.30	0.2	271	0.08%
2024/05/10	0	35.07	0.2	35.05	35.00	-0.2	265	-0.06%
2024/05/09	0.1	35.53	0	0.00	35.30	0.1	269	0.03%
2024/05/08	0.3	34.91	0.1	35.05	34.50	0.2	269	0.08%
2024/05/07	0.8	34.82	0	0.00	35.00	0.8	268	0.30%
2024/05/06	0.5	35.24	0	0.00	35.10	0.5	268	0.19%
2024/05/03	0.7	35.20	0	0.00	34.95	0.7	267	0.25%
2024/05/02	2.7	35.21	3	35.35	35.15	-0.3	266	-0.11%
2024/04/30	0.2	36.88	0	0.00	36.80	0.2	262	0.08%
2024/04/29	0.4	35.24	0	0.00	35.45	0.4	249	0.14%
2024/04/26	2.4	35.32	0	0.00	35.25	2.4	247	0.96%
2024/04/25	1.2	34.93	1	35.35	35.45	0.2	246	0.09%
2024/04/24	1.4	35.53	0	0.00	35.45	1.4	246	0.57%
2024/04/23	1.6	35.34	0	0.00	34.85	1.6	247	0.65%
2024/04/22	5.4	34.87	3	34.73	34.30	2.4	246	0.98%
2024/04/19	19.1	35.92	11.9	36.29	35.30	7.2	239	3.00%
2024/04/18	28.7	37.23	11.6	37.29	37.00	17.1	229	7.45%
2024/04/17	5.6	38.63	1.5	38.90	38.50	4	222	1.82%
2024/04/16	2.7	39.08	0	0.00	38.55	2.7	219	1.24%
2024/04/15	2.1	39.28	1.7	39.29	39.10	0.4	217	0.20%
2024/04/12	2.9	39.70	1	39.95	39.60	1.9	213	0.89%
2024/04/11	3.4	41.24	1	41.20	41.20	2.4	206	1.16%
2024/04/10	3.8	43.19	0	0.00	42.70	3.8	205	1.84%
2024/04/09	4.3	39.96	0.6	43.45	43.45	3.7	198	1.85%
2024/04/08	1.5	39.78	0	0.00	39.50	1.5	187	0.82%
2024/04/03	0.6	39.85	0	0.00	39.90	0.6	186	0.34%
2024/04/02	2.6	39.91	0	0.00	39.95	2.6	187	1.39%
2024/04/01	0.2	40.31	0	0.00	40.05	0.2	186	0.08%
2024/03/29	0.3	40.64	0	0.00	40.35	0.3	186	0.19%
2024/03/28	0.2	40.17	0	0.00	40.10	0.2	184	0.08%
2024/03/27	3.7	39.65	1	39.80	39.60	2.7	184	1.48%
2024/03/26	0.4	40.11	0	40.11	39.85	0.4	182	0.23%
2024/03/25	1.6	40.20	0	0.00	40.70	1.6	180	0.87%
2024/03/22	0.8	40.19	0.9	40.12	40.00	-0.1	180	-0.03%
2024/03/21	1.1	39.98	0	0.00	40.15	1.1	179	0.59%
2024/03/20	2.5	40.15	0	0.00	40.00	2.5	180	1.39%
2024/03/19	2.1	40.62	0.9	40.80	40.30	1.2	178	0.68%
2024/03/18	0.5	40.84	0	0.00	40.80	0.5	179	0.28%
2024/03/15	2	40.46	0	40.15	40.50	2	181	1.08%
2024/03/14	0.8	40.27	0	0.00	40.30	0.8	180	0.43%
2024/03/13	4.4	40.60	0.8	40.90	40.20	3.6	180	1.99%
2024/03/12	1.1	41.14	1	40.90	40.80	0.1	179	0.05%
2024/03/11	1.9	40.86	0	0.00	41.25	1.9	181	1.02%
2024/03/08	9.4	41.33	3.7	41.21	40.60	5.8	184	3.11%
2024/03/07	27	43.34	9.3	43.73	42.80	17.7	178	9.93%
2024/03/06	6.9	44.67	0	0.00	44.50	6.9	171	3.99%
2024/03/05	2.7	44.68	0.8	44.80	44.60	1.8	170	1.07%
2024/03/04	1.2	44.81	0.2	45.00	44.85	1	168	0.57%
2024/03/01	0.6	45.09	0.4	45.05	44.95	0.1	167	0.08%
2024/02/29	2.2	44.94	3	44.90	45.00	-0.8	166	-0.50%
2024/02/27	6.1	45.05	0	0.00	44.90	6.1	167	3.62%
2024/02/26	1.6	45.52	1	45.45	45.45	0.6	164	0.37%
2024/02/23	1.2	46.11	0	0.00	45.70	1.2	166	0.70%
2024/02/22	0.2	47.01	0	0.00	46.75	0.2	165	0.12%
2024/02/21	0.7	46.88	0	0.00	46.55	0.7	164	0.41%
2024/02/20	0.5	47.51	0	0.00	47.15	0.5	165	0.30%
2024/02/19	0.2	47.38	0	0.00	47.30	0.2	163	0.12%
2024/02/16	0.2	46.64	1	46.50	46.60	-0.8	162	-0.48%
2024/02/15	0.5	45.94	1.7	46.07	46.10	-1.1	161	-0.71%
2024/02/05	1.4	45.93	0	0.00	45.60	1.4	164	0.85%
2024/02/02	21.5	45.59	2.8	45.91	46.25	18.8	165	11.37%
2024/02/01	8.8	45.14	0.5	45.35	45.30	8.3	161	5.13%
2024/01/31	1.8	45.52	0	0.00	45.25	1.8	158	1.12%
2024/01/30	2.4	45.47	1	46.00	45.95	1.4	156	0.91%
2024/01/29	0.4	45.86	0	0.00	45.50	0.4	158	0.23%
2024/01/26	0.4	45.71	0	0.00	45.50	0.4	159	0.23%
2024/01/25	0.2	45.77	0	0.00	45.65	0.2	158	0.11%
2024/01/24	0.5	45.83	0	0.00	45.70	0.5	158	0.32%
2024/01/23	0.3	45.96	0	0.00	45.65	0.3	160	0.16%
2024/01/22	0.4	45.94	3	45.85	45.90	-2.6	160	-1.64%
2024/01/19	0.4	46.05	0	0.00	45.85	0.4	162	0.22%
2024/01/18	3.3	45.87	2	46.19	45.60	1.3	163	0.80%
2024/01/17	0.4	45.84	0	0.00	45.50	0.4	164	0.27%
2024/01/16	1.1	46.77	0	46.35	46.10	1.1	165	0.69%
2024/01/15	0	46.73	0	0.00	47.05	0	170	0.02%
2024/01/12	0.1	46.69	0	0.00	46.90	0.1	176	0.06%
2024/01/11	0.2	45.92	0	0.00	46.90	0.2	179	0.11%
2024/01/10	4.1	45.54	0	0.00	45.65	4.1	181	2.25%
2024/01/09	1.2	46.00	0.2	45.90	45.70	1	182	0.57%
2024/01/08	0.3	46.63	0	0.00	46.20	0.3	182	0.15%
2024/01/05	0.4	46.83	0	0.00	46.55	0.4	182	0.22%
2024/01/04	2.7	46.60	0.6	46.76	46.80	2.1	182	1.14%
2024/01/03	0.1	47.06	0	0.00	47.00	0.1	193	0.07%
2024/01/02	2.5	47.17	0	0.00	46.95	2.5	195	1.30%
2023/12/29	0.3	47.68	0	0.00	47.45	0.3	196	0.13%
2023/12/28	0.1	47.56	0	0.00	47.90	0.1	197	0.07%
2023/12/27	0.5	47.58	0	0.00	47.20	0.5	198	0.24%
2023/12/26	0.6	47.51	0	0.00	47.45	0.6	202	0.30%
2023/12/25	0.3	47.61	0	0.00	47.15	0.3	205	0.14%
2023/12/22	0.1	47.73	0	0.00	47.30	0.1	211	0.04%
2023/12/21	0.6	47.67	0.9	47.70	47.55	-0.3	217	-0.12%
2023/12/20	1.4	47.63	0	0.00	47.70	1.4	218	0.63%
2023/12/19	0.7	47.74	0	0.00	47.35	0.7	218	0.32%
2023/12/18	0.1	48.51	0.1	48.55	48.20	0	219	0.01%
2023/12/15	4.6	48.47	0	0.00	48.20	4.6	222	2.06%
2023/12/14	0.4	48.79	1	48.62	48.55	-0.6	226	-0.27%
2023/12/13	0.5	48.75	0	0.00	48.70	0.5	233	0.20%
2023/12/12	0.9	48.93	0	48.78	48.50	0.9	247	0.35%
2023/12/11	1.5	49.32	0.8	49.55	49.15	0.7	249	0.30%
2023/12/08	0.1	50.00	0	0.00	49.80	0.1	259	0.05%
2023/12/07	0.3	50.43	0	0.00	49.90	0.3	281	0.09%
2023/12/06	0.4	51.50	0	0.00	51.30	0.4	298	0.13%
2023/12/05	0.2	49.27	0	0.00	52.40	0.2	294	0.08%
2023/12/04	0.2	49.28	0	0.00	49.00	0.2	289	0.07%
2023/12/01	0.1	49.36	0	0.00	49.55	0.1	287	0.03%
2023/11/30	1.3	48.15	1.9	48.14	49.35	-0.6	282	-0.21%
2023/11/29	0	48.31	0	0.00	47.90	0	280	0.02%
2023/11/28	0.1	48.30	0.1	48.15	48.50	0	282	0.00%
2023/11/27	1.2	47.52	0	47.50	47.65	1.1	283	0.40%
2023/11/24	3	47.61	0	0.00	47.15	3	285	1.05%
2023/11/22	1.1	48.31	0.2	48.73	48.15	0.8	285	0.30%
2023/11/21	0.1	47.78	0	47.80	47.70	0	290	0.01%
2023/11/20	10.3	47.82	0	0.00	47.50	10.3	295	3.48%
2023/11/17	0	47.17	0	0.00	47.85	0	294	0.01%
2023/11/16	0.4	46.97	0	0.00	46.90	0.4	293	0.15%
2023/11/15	0.2	46.52	0	0.00	46.55	0.2	296	0.06%
2023/11/14	4.8	45.62	0	0.00	45.90	4.8	299	1.60%
2023/11/13	1.2	45.82	0	0.00	45.65	1.2	300	0.39%
2023/11/10	0.6	46.71	0	0.00	46.50	0.6	303	0.21%
2023/11/09	0.2	47.29	0	0.00	47.20	0.2	305	0.06%
2023/11/08	0.3	47.48	0	0.00	47.00	0.3	308	0.10%
2023/11/07	1.6	47.40	0	0.00	47.30	1.6	309	0.50%
2023/11/06	0.1	48.14	0	0.00	48.00	0.1	311	0.03%
2023/11/03	2.3	47.09	0	47.25	47.00	2.3	310	0.73%
2023/11/02	1	46.76	0.7	47.50	47.05	0.3	310	0.10%
2023/11/01	1	47.05	0	0.00	46.55	1	315	0.32%
2023/10/31	1.2	46.71	0.3	47.26	46.40	0.9	315	0.28%
2023/10/30	1.1	46.92	0	0.00	46.95	1.1	316	0.35%
2023/10/27	0.8	47.14	0.2	47.00	46.90	0.6	317	0.19%
2023/10/26	0.5	47.76	0	0.00	47.40	0.5	318	0.17%
2023/10/25	1.4	47.31	0	0.00	47.30	1.4	317	0.45%
2023/10/24	0.4	46.99	0.1	46.80	47.10	0.3	316	0.11%
2023/10/23	2.2	46.86	0	0.00	46.50	2.2	315	0.71%
2023/10/20	2.4	47.77	0	0.00	47.10	2.4	311	0.76%
2023/10/19	0.8	48.92	0	0.00	48.15	0.8	313	0.26%
2023/10/18	2.4	49.32	0	0.00	48.80	2.4	313	0.76%
2023/10/17	1.3	50.03	0	0.00	50.00	1.3	312	0.42%
2023/10/16	0.6	50.70	0	0.00	50.30	0.6	313	0.20%
2023/10/13	0.1	51.43	0	0.00	51.50	0.1	316	0.03%
2023/10/12	0.2	51.43	0	0.00	51.50	0.2	320	0.05%
2023/10/11	3.6	51.03	0	0.00	51.00	3.6	323	1.12%
2023/10/04	0.4	53.02	0	0.00	52.70	0.4	319	0.13%
2023/10/03	0.1	53.82	1	53.80	53.50	-0.9	320	-0.27%
2023/10/02	1.3	55.28	5	54.78	54.30	-3.7	321	-1.14%
2023/09/28	5.1	55.22	0.3	54.81	54.60	4.8	320	1.50%
2023/09/27	0.3	54.50	0	0.00	54.00	0.3	321	0.10%
2023/09/26	0.3	56.02	0	0.00	55.70	0.3	322	0.08%
2023/09/25	0.1	53.93	0.2	53.90	53.20	-0.1	321	-0.03%
2023/09/22	2	52.50	1.4	53.13	53.30	0.6	322	0.19%
2023/09/21	2.2	53.59	0	0.00	53.00	2.2	324	0.69%
2023/09/20	0.3	54.95	0	0.00	54.40	0.3	324	0.09%
2023/09/19	2.7	55.39	1	55.70	54.30	1.7	326	0.51%
2023/09/18	1	56.90	1	57.10	56.90	0	324	-0.01%
2023/09/15	0.3	55.73	1	56.70	56.50	-0.7	319	-0.22%
2023/09/14	1.3	52.98	0.1	53.00	53.20	1.1	307	0.37%
2023/09/13	0.4	53.35	1	53.75	53.30	-0.6	307	-0.20%
2023/09/12	0.5	52.60	0	53.50	54.00	0.5	308	0.15%
2023/09/11	16.7	46.90	8.1	47.67	49.15	8.6	292	2.95%
2023/09/08	0.7	50.37	0	0.00	50.20	0.7	275	0.25%
2023/09/07	3.4	50.59	1	50.52	50.40	2.5	278	0.90%
2023/09/06	1.6	51.07	0	51.20	50.70	1.6	289	0.55%
2023/09/05	1.2	51.42	0	0.00	51.50	1.2	293	0.42%
2023/09/04	0.1	50.94	1	50.81	51.10	-0.9	303	-0.30%
2023/09/01	0.2	50.49	0	0.00	50.20	0.2	306	0.07%
2023/08/31	0.3	51.42	1	51.30	50.70	-0.7	308	-0.22%
2023/08/30	0.5	50.88	1	50.80	51.00	-0.5	310	-0.16%
2023/08/29	1.2	49.86	0	0.00	50.30	1.2	313	0.37%
2023/08/28	2.5	48.98	0	0.00	49.00	2.5	314	0.80%
2023/08/25	9.4	49.56	2	49.70	49.25	7.4	313	2.35%
2023/08/24	7.9	52.15	2.3	51.98	51.10	5.6	309	1.80%
2023/08/23	0.9	52.81	0	0.00	52.70	0.9	309	0.30%
2023/08/22	0.9	53.51	0	0.00	53.00	0.9	321	0.29%
2023/08/21	1.8	53.28	0	0.00	53.30	1.8	326	0.55%
2023/08/18	4.7	52.24	0	0.00	51.50	4.7	336	1.39%
2023/08/17	0.2	54.00	0	0.00	53.40	0.2	345	0.05%
2023/08/16	0.8	54.23	0	0.00	54.00	0.8	350	0.22%
2023/08/15	0	58.64	0	0.00	58.00	0	354	0.01%
2023/08/14	0.2	59.87	0.4	59.61	59.00	-0.1	375	-0.04%
2023/08/11	3.1	61.39	3	63.10	61.20	0.1	404	0.02%
2023/08/10	0.1	59.92	0	0.00	59.60	0.1	465	0.01%
2023/08/09	1	60.30	0	0.00	60.30	1	515	0.19%
2023/08/08	1.1	61.82	1	62.08	61.90	0.1	574	0.01%
2023/08/07	1.1	62.08	0	0.00	62.90	1.1	604	0.18%
2023/08/04	0	59.20	0	0.00	59.40	0	652	0.00%
2023/08/02	0.1	59.85	0	60.60	59.30	0.1	666	0.01%
2023/08/01	0	60.40	0	0.00	60.10	0	683	0.00%
2023/07/31	0.1	60.74	0	0.00	60.20	0.1	701	0.02%
2023/07/28	0	61.30	0	0.00	61.00	0	716	0.00%
2023/07/26	0.1	60.60	0	0.00	60.30	0.1	783	0.01%
2023/07/25	0.1	60.50	1	60.10	61.20	-1	795	-0.12%
2023/07/24	1	60.12	0	0.00	60.00	1	799	0.13%
2023/07/21	0.1	62.80	0	0.00	62.10	0.1	800	0.02%
2023/07/20	0.1	63.01	0	0.00	63.00	0.1	819	0.01%
2023/07/19	0.2	63.75	0	0.00	63.10	0.2	827	0.02%
2023/07/18	0.1	64.94	0	0.00	63.90	0.1	864	0.01%
2023/07/17	0.1	65.53	0	0.00	65.20	0.1	953	0.01%
2023/07/14	0	65.70	0	66.12	65.80	0	980	0.00%
2023/07/13	0.2	66.00	22	67.01	65.20	-21.8	984	-2.21%
2023/07/11	0.1	67.80	0	0.00	67.70	0.1	992	0.01%
2023/07/10	0	0.00	1	67.50	67.50	-1	1,000	-0.10%
2023/07/06	0	67.30	0	0.00	66.90	0	1,029	0.00%
2023/07/04	0	67.30	1	67.30	67.10	-1	1,056	-0.09%
2023/07/03	0.1	68.10	0	0.00	67.50	0.1	1,050	0.00%
2023/06/29	0.1	67.50	0.1	67.50	67.30	0	1,046	0.00%
2023/06/28	1.1	67.68	0	0.00	67.00	1.1	1,047	0.11%
2023/06/27	0.1	68.14	0	0.00	67.00	0.1	1,046	0.01%
2023/06/26	0.2	68.90	0	0.00	68.10	0.2	1,044	0.02%
2023/06/21	0	69.50	11	69.18	69.20	-11	1,042	-1.06%
2023/06/20	0	0.00	7.1	69.64	69.50	-7.1	1,041	-0.68%
2023/06/19	0	70.07	1	70.80	69.80	-1	1,042	-0.09%
2023/06/16	0.3	68.84	0	0.00	70.70	0.3	1,047	0.03%
2023/06/15	0.1	69.42	0	0.00	69.00	0.1	1,038	0.01%
2023/06/14	0.1	69.90	0	0.00	69.70	0.1	1,033	0.01%
2023/06/13	0.2	70.17	0	0.00	69.80	0.2	1,042	0.02%
2023/06/12	0	71.49	0	0.00	69.80	0	1,040	0.00%
2023/06/08	0.1	72.90	0.1	72.90	72.10	0.1	1,033	0.01%
2023/06/07	0.1	71.30	0	0.00	71.20	0.1	1,037	0.00%
2023/06/05	0	71.99	0.3	72.20	71.80	-0.3	1,043	-0.02%
2023/06/01	0	71.90	0	0.00	71.60	0	1,055	0.00%
2023/05/29	0	71.40	0	0.00	71.20	0	1,083	0.00%
2023/05/26	0.1	71.81	0	0.00	70.80	0.1	1,090	0.00%
2023/05/25	1.1	72.73	0	0.00	72.20	1.1	1,094	0.10%
2023/05/24	9	72.23	0.5	72.70	72.50	8.6	1,098	0.78%
2023/05/22	0	74.10	0.1	73.70	73.20	0	1,084	0.00%
2023/05/19	0.2	74.00	0	0.00	73.30	0.2	1,083	0.02%
2023/05/18	0.2	74.07	0.1	75.50	73.40	0.1	1,082	0.01%
2023/05/17	3.2	76.23	0	0.00	75.00	3.2	1,062	0.30%
2023/05/16	3.2	77.86	0	0.00	76.10	3.2	1,034	0.31%
2023/05/15	0.3	76.64	4	79.15	80.00	-3.7	980	-0.38%
2023/05/12	1	77.00	1.8	77.20	77.80	-0.8	959	-0.08%
2023/05/11	3	73.30	1	72.80	73.10	2	917	0.22%
2023/05/10	1	75.60	1.2	74.90	74.90	-0.2	893	-0.02%
2023/05/09	0	72.65	0	72.40	72.50	0	852	0.00%
2023/05/08	1	72.41	1	73.70	72.40	0	843	0.00%
2023/05/05	0	0.00	1	73.00	72.70	-1	837	-0.12%
2023/05/04	0	72.80	0	0.00	72.80	0	838	0.00%
2023/05/03	1	72.50	0	0.00	72.00	1	829	0.12%
2023/05/02	0	69.40	3	69.17	73.50	-3	815	-0.37%
2023/04/28	3.3	70.66	0	69.60	70.70	3.3	774	0.43%
2023/04/26	0	70.20	0	0.00	70.10	0	762	0.00%
2023/04/25	0.1	69.57	1.1	69.85	70.40	-1	756	-0.14%
2023/04/24	0	0.00	1	68.60	68.60	-1	737	-0.14%
2023/04/21	2.1	70.65	1	69.00	68.20	1.1	730	0.14%
2023/04/20	3	72.17	2.4	73.87	73.00	0.7	696	0.09%
2023/04/19	0	67.10	0.1	70.07	70.50	-0.1	614	-0.02%
2023/04/18	0.1	67.27	0	0.00	66.90	0.1	585	0.02%
2023/04/14	0.1	67.20	0	0.00	66.60	0.1	582	0.01%
2023/04/13	0.2	67.15	0	67.07	67.70	0.2	586	0.03%
2023/04/12	0.3	68.27	0	0.00	67.50	0.3	578	0.05%
2023/04/11	0.1	70.11	0	70.20	69.80	0	565	0.01%
2023/04/10	0	68.90	3	68.80	69.20	-3	548	-0.55%
2023/04/07	3	66.50	0	0.00	70.00	3	537	0.56%
2023/04/06	0.1	65.06	0	0.00	65.00	0.1	517	0.02%
2023/03/30	0	0.00	0	65.20	64.60	0	522	0.00%
2023/03/29	0.1	65.45	1	65.20	64.90	-0.9	524	-0.17%
2023/03/28	0.3	66.22	1	65.60	65.50	-0.7	531	-0.14%
2023/03/27	0	66.50	0	66.50	66.30	0	532	-0.01%
2023/03/24	0	66.54	0	0.00	66.40	0	537	0.01%
2023/03/23	0	66.40	0.1	66.60	66.60	-0.1	539	-0.02%
2023/03/22	0	67.10	1	67.10	67.10	-1	539	-0.19%
2023/03/20	0.1	63.50	0	0.00	64.30	0.1	543	0.02%
2023/03/17	0	64.22	0	0.00	63.40	0	547	0.00%
2023/03/16	0.2	64.28	0	0.00	63.10	0.2	554	0.04%
2023/03/15	0	0.00	2	66.45	66.50	-2	568	-0.35%
2023/03/14	0	67.20	0	0.00	66.70	0	585	0.01%
2023/03/13	0.5	67.36	0	0.00	67.40	0.5	595	0.08%
2023/03/10	1	68.91	0	0.00	68.90	1	606	0.17%
2023/03/09	0.2	71.14	0	0.00	70.90	0.2	606	0.03%
2023/03/08	2.1	70.86	0.1	71.20	71.20	1.9	616	0.31%
2023/03/03	0	0.00	1	70.40	70.50	-1	645	-0.15%
2023/02/23	1	70.38	1	70.00	71.10	0	648	0.00%
2023/02/21	1	71.70	0	0.00	71.70	1	688	0.15%
2023/02/20	0	0.00	0.1	72.20	71.80	-0.1	702	-0.01%
2023/02/16	0	0.00	5	73.70	73.80	-5	733	-0.69%
2023/02/15	0	0.00	0.1	72.00	72.20	-0.1	777	-0.01%
2023/02/14	0	72.00	1	72.00	71.70	-1	835	-0.12%
2023/02/13	1	72.10	0	0.00	71.60	1	890	0.11%
2023/02/09	0	0.00	1	74.40	74.00	-1	952	-0.11%
2023/02/07	0	71.60	0	0.00	71.60	0	999	0.00%
2023/02/06	0	0.00	0	73.50	73.10	0	1,021	0.00%
2023/02/02	0	0.00	0	72.80	73.10	0	1,015	0.00%
2023/01/31	0	0.00	0	70.04	72.40	0	1,014	0.00%
2023/01/30	0.1	70.20	0	0.00	70.00	0.1	1,017	0.01%
2023/01/17	0	69.50	0	69.10	69.00	0	1,032	0.00%
2023/01/12	0	67.45	0	0.00	67.10	0	1,101	0.00%
2023/01/09	0	0.00	0.1	71.00	70.50	-0.1	1,192	0.00%
2023/01/06	0	68.90	0	0.00	69.70	0	1,223	0.00%
2023/01/04	0	0.00	1	70.00	69.60	-1	1,287	-0.08%
2023/01/03	0	0.00	0.1	70.10	70.80	-0.1	1,346	-0.01%
2022/12/30	0	0.00	0.4	66.00	66.20	-0.4	1,367	-0.03%
2022/12/28	1	66.10	0.1	66.36	66.10	0.9	1,452	0.06%
2022/12/27	0	0.00	0.1	66.21	66.00	-0.1	1,468	-0.01%
2022/12/23	0	66.20	0	0.00	66.10	0	1,506	0.00%
2022/12/20	1	68.00	0	0.00	65.20	1	1,618	0.06%
2022/12/19	1	68.90	0	0.00	68.10	1	1,636	0.06%
2022/12/16	0	0.00	0.2	68.80	68.10	-0.2	1,687	-0.01%
2022/12/15	0.1	69.80	0	70.20	69.30	0	1,729	0.00%
2022/12/14	0	69.60	0	69.90	69.90	0	1,741	0.00%
2022/12/13	0	69.80	0	0.00	69.30	0	1,739	0.00%
2022/12/12	0	69.10	0	69.85	70.30	0	1,735	0.00%
2022/12/09	0	69.80	0	0.00	69.30	0	1,731	0.00%
2022/12/08	1	68.60	0	0.00	69.90	1	1,726	0.06%
2022/12/06	0	0.00	3	74.40	73.20	-3	1,697	-0.18%
2022/12/05	1	75.90	2	76.95	75.60	-1	1,680	-0.06%
2022/12/02	4	76.10	0	0.00	76.50	4	1,672	0.24%
2022/12/01	0	0.00	0	74.90	74.60	0	1,655	0.00%
2022/11/30	0	0.00	0.5	75.60	74.70	-0.5	1,649	-0.03%
2022/11/29	1	76.00	0.3	76.50	75.90	0.7	1,639	0.04%
2022/11/28	0	0.00	0.3	74.81	73.80	-0.3	1,614	-0.02%
2022/11/25	0	73.60	0	0.00	72.60	0	1,617	0.00%
2022/11/24	0.1	74.50	5	74.30	74.00	-5	1,610	-0.31%
2022/11/23	0	0.00	1	75.00	74.70	-1	1,605	-0.06%
2022/11/22	0	72.90	0	73.30	72.70	0	1,589	0.00%
2022/11/21	5	73.10	0	0.00	73.10	5	1,584	0.32%
2022/11/18	0	0.00	1.1	75.87	73.80	-1.1	1,585	-0.07%
2022/11/17	2	76.30	0	0.00	76.90	2	1,566	0.13%
2022/11/16	0	0.00	0	73.20	72.50	0	1,535	0.00%
2022/11/15	0	0.00	3.1	75.65	74.50	-3.1	1,541	-0.20%
2022/11/14	1	73.81	2	74.85	75.20	-1	1,527	-0.06%
2022/11/11	2	76.49	83	75.26	74.10	-81	1,505	-5.38%
2022/11/10	5	75.16	26	76.24	76.80	-21	1,460	-1.44%
2022/11/09	106	79.67	1	79.99	78.60	105	1,402	7.48%	大買/鉅額交易
2022/11/08	2	78.85	1.1	76.80	79.40	0.9	1,354	0.07%
2022/11/07	1	73.00	0	0.00	72.20	1	1,288	0.08%
2022/11/04	0	73.70	0.5	74.17	73.50	-0.5	1,259	-0.04%
2022/11/02	0	0.00	2	68.40	71.10	-2	1,198	-0.17%
2022/10/28	0	0.00	1.3	64.26	62.40	-1.3	1,158	-0.11%
2022/10/26	1	64.50	0	0.00	64.50	1	1,142	0.09%
2022/10/25	0	0.00	0.2	67.50	65.50	-0.2	1,135	-0.02%
2022/10/24	0	0.00	10	69.62	68.50	-10	1,116	-0.90%
2022/10/21	12	71.60	2	71.15	69.50	10	1,104	0.91%
2022/10/20	1	69.50	5	70.70	71.60	-4	1,080	-0.37%
2022/10/19	1.2	69.82	0	0.00	68.10	1.2	1,054	0.12%
2022/10/18	3	71.07	1	71.40	70.90	2	1,050	0.19%
2022/10/17	0	0.00	0.3	73.38	72.90	-0.3	1,054	-0.03%
2022/10/14	3	69.00	1.1	69.10	71.60	1.9	1,017	0.19%
2022/10/13	0	0.00	0.1	67.80	65.10	-0.1	979	-0.01%
2022/10/12	0	69.30	0.1	71.60	70.90	-0.1	948	-0.01%
2022/10/11	0	70.40	3.8	72.75	72.80	-3.8	922	-0.41%
2022/10/07	1.3	68.28	1.2	70.50	69.70	0.2	863	0.02%
2022/10/06	2	68.15	1.6	69.56	69.80	0.4	832	0.05%
2022/10/05	0	0.00	0.1	63.90	63.80	-0.1	783	-0.01%
2022/10/03	0.1	60.50	0	60.60	60.30	0.1	767	0.01%
2022/09/30	0.1	60.30	0.3	59.40	62.30	-0.2	776	-0.03%
2022/09/29	0	0.00	20.5	62.08	62.90	-20.5	777	-2.63%
2022/09/28	23.3	65.54	3.6	64.08	62.90	19.7	773	2.55%
2022/09/27	1	62.30	1.2	63.15	64.30	-0.2	755	-0.03%
2022/09/26	0.6	61.53	0.1	61.20	58.50	0.4	753	0.06%
2022/09/23	2.2	61.22	2.3	58.47	64.10	-0.1	756	-0.02%
2022/09/22	0.1	58.92	1.1	57.65	60.60	-1	714	-0.14%
2022/09/21	0	0.00	2	55.50	55.10	-2	676	-0.30%
2022/09/20	0.2	51.72	0	0.00	51.80	0.2	677	0.02%
2022/09/19	1.4	52.12	0	0.00	51.40	1.4	699	0.20%
2022/09/16	0.1	52.29	0	0.00	52.40	0.1	709	0.01%
2022/09/15	0.2	52.01	0	0.00	51.60	0.2	725	0.03%
2022/09/14	1.6	51.89	0	0.00	52.00	1.6	767	0.21%
2022/09/13	0.1	52.92	0	52.80	52.90	0.1	775	0.02%
2022/09/12	0.1	51.92	0	0.00	52.00	0.1	798	0.01%
2022/09/08	0.1	51.43	0	0.00	51.00	0.1	825	0.01%
2022/09/07	0	51.60	0	0.00	51.20	0	881	0.00%
2022/09/06	1.2	51.52	0	0.00	51.00	1.2	926	0.13%
2022/09/05	0	54.00	0	53.80	53.50	0	944	0.00%
2022/09/02	0	56.10	3	55.80	55.50	-3	948	-0.31%
2022/09/01	0	55.34	0	0.00	57.10	0	945	0.00%
2022/08/31	0	0.00	1	55.01	55.20	-1	939	-0.11%
2022/08/30	0	0.00	0.1	54.90	55.00	-0.1	946	-0.01%
2022/08/29	0.2	53.02	0	0.00	53.00	0.2	940	0.02%
2022/08/26	0.1	53.83	0	0.00	54.00	0.1	943	0.01%
2022/08/25	0.3	53.94	0	0.00	53.30	0.3	945	0.03%
2022/08/24	0	0.00	2	55.90	54.60	-2	946	-0.21%
2022/08/23	0	0.00	0.3	54.20	54.30	-0.3	945	-0.03%
2022/08/22	2	55.30	0.5	55.88	55.80	1.5	948	0.16%
2022/08/19	0.1	53.75	0	0.00	53.60	0.1	950	0.01%
2022/08/18	0.1	53.71	0	0.00	53.80	0.1	996	0.01%
2022/08/17	0.3	54.24	0	54.30	54.40	0.2	1,036	0.02%
2022/08/16	0.2	53.73	0	0.00	53.20	0.2	1,070	0.02%
2022/08/15	0	0.00	0.1	53.13	53.70	-0.1	1,112	-0.01%
2022/08/12	0.2	51.93	0	0.00	52.00	0.2	1,135	0.02%
2022/08/11	0	52.08	0	0.00	51.90	0	1,194	0.00%
2022/08/10	0	51.08	0	0.00	51.40	0	1,202	0.00%
2022/08/09	0.4	50.54	0	0.00	50.80	0.4	1,206	0.03%
2022/08/08	0.2	51.22	0.3	51.04	51.30	-0.1	1,203	-0.01%
2022/08/05	0.1	51.71	0	0.00	52.00	0.1	1,204	0.01%
2022/08/04	0.4	51.15	0	0.00	51.20	0.4	1,208	0.03%
2022/08/03	0.1	52.20	0	0.00	51.90	0.1	1,209	0.01%
2022/08/02	0	52.56	0	0.00	52.70	0	1,209	0.00%
2022/08/01	0.2	52.81	0	0.00	52.30	0.2	1,212	0.01%
2022/07/29	0.1	52.70	0	0.00	52.70	0.1	1,213	0.01%
2022/07/28	0.4	52.57	0	0.00	52.00	0.4	1,220	0.03%
2022/07/27	0.3	52.77	0	0.00	53.10	0.3	1,220	0.02%
2022/07/26	0.5	52.27	0	0.00	51.80	0.5	1,221	0.04%
2022/07/25	1.5	54.53	0	54.10	53.80	1.5	1,216	0.13%
2022/07/22	0	56.63	0	58.10	57.60	0	1,199	0.00%
2022/07/21	0.2	52.61	0	0.00	52.90	0.2	1,167	0.01%
2022/07/20	0.1	51.73	0	52.00	51.30	0.1	1,164	0.00%
2022/07/19	0.7	51.43	0	0.00	51.50	0.7	1,169	0.06%
2022/07/18	0	52.50	0	0.00	51.90	0	1,177	0.00%
2022/07/15	0.1	51.59	0	0.00	51.40	0.1	1,197	0.00%
2022/07/14	0.2	50.97	0	0.00	50.90	0.2	1,206	0.02%
2022/07/13	0.3	51.25	0.6	51.05	50.20	-0.2	1,211	-0.02%
2022/07/12	1.8	50.98	1	51.80	50.20	0.8	1,215	0.07%
2022/07/11	0.2	56.42	0	0.00	55.00	0.2	1,221	0.02%
2022/07/08	1.5	57.12	1.1	57.94	57.90	0.4	1,216	0.03%
2022/07/07	1.7	50.57	2	53.05	54.50	-0.3	1,201	-0.02%
2022/07/06	5.6	51.86	0	0.00	49.95	5.6	1,187	0.48%
2022/07/05	3.4	56.49	0	0.00	55.00	3.4	1,167	0.29%
2022/07/04	1.7	61.29	1	62.20	59.00	0.7	1,133	0.06%
2022/07/01	0.2	66.80	0	0.00	65.50	0.2	1,109	0.02%
2022/06/30	0	69.56	0.1	70.00	69.50	-0.1	1,082	-0.01%
2022/06/29	0	0.00	0	70.80	71.70	0	1,078	0.00%
2022/06/28	0.1	72.10	0	0.00	71.30	0.1	1,076	0.00%
2022/06/27	0	0.00	3	72.63	73.70	-3	1,068	-0.28%
2022/06/24	0	0.00	0	71.60	70.40	0	1,053	0.00%
2022/06/23	1.2	71.09	3.2	70.95	70.90	-2	1,058	-0.19%
2022/06/22	2	72.99	2.1	74.08	72.20	-0.1	1,055	-0.01%
2022/06/21	1	70.80	0	0.00	71.20	1	1,042	0.10%
2022/06/20	3.6	71.62	2.1	71.42	69.10	1.5	1,045	0.15%
2022/06/17	1	71.60	0	0.00	71.80	1	1,027	0.10%
2022/06/16	2.1	72.33	3	73.24	72.00	-0.9	1,010	-0.09%
2022/06/15	0	0.00	5	71.80	70.30	-5	975	-0.51%
2022/06/14	4	64.65	0	0.00	68.40	4	954	0.42%
2022/06/13	0	66.59	0	0.00	65.80	0	945	0.00%
2022/06/10	0.1	66.80	0	67.00	66.10	0.1	959	0.01%
2022/06/09	1.2	66.54	0	0.00	66.50	1.2	977	0.12%
2022/06/08	0	68.70	0	0.00	67.70	0	1,018	0.00%
2022/06/06	0	0.00	0.1	66.60	66.00	-0.1	1,041	0.00%
2022/06/01	0	0.00	1	68.10	67.30	-1	1,049	-0.10%
2022/05/30	0.1	67.34	0	67.60	67.30	0.1	1,059	0.01%
2022/05/27	2.5	66.71	2	66.40	67.40	0.5	1,080	0.04%
2022/05/26	2.2	68.69	0	0.00	66.00	2.2	1,075	0.20%
2022/05/25	3	72.01	0	0.00	71.60	3	1,036	0.29%
2022/05/24	3.1	79.52	2.1	78.41	78.30	1	1,014	0.10%
2022/05/23	1	76.50	2.2	77.40	81.00	-1.2	980	-0.12%
2022/05/20	7	75.08	2	75.25	74.50	5	949	0.53%
2022/05/19	0	0.00	1.1	77.50	77.70	-1.1	921	-0.12%
2022/05/18	1	72.60	0	0.00	72.60	1	873	0.11%
2022/05/17	0	0.00	0.6	66.00	66.00	-0.6	883	-0.07%
2022/05/16	0	60.30	0.1	60.50	60.00	-0.1	882	-0.01%
2022/05/13	0.1	59.77	0	0.00	59.90	0.1	889	0.01%
2022/05/12	1.1	59.91	2	60.56	59.50	-0.9	898	-0.10%
2022/05/11	0.2	60.01	0	0.00	60.00	0.2	899	0.03%
2022/05/10	0.1	61.11	0	0.00	61.50	0.1	910	0.01%
2022/05/09	1.1	62.84	3.5	63.17	61.80	-2.4	931	-0.26%
2022/05/06	0	65.50	0	0.00	65.60	0	932	0.00%
2022/05/05	0.3	67.50	0	0.00	67.20	0.3	946	0.03%
2022/05/04	0	64.96	0	0.00	65.30	0	951	0.00%
2022/05/03	0.2	65.14	0	0.00	64.30	0.2	973	0.03%
2022/04/29	1	65.92	0	66.20	65.60	1	1,003	0.10%
2022/04/28	0	66.50	0.4	66.10	65.60	-0.4	1,039	-0.04%
2022/04/27	1.1	65.50	0	0.00	66.20	1.1	1,110	0.10%
2022/04/26	1.1	67.14	0	0.00	67.50	1.1	1,154	0.09%
2022/04/25	2.6	67.93	0	0.00	68.50	2.6	1,172	0.22%
2022/04/22	0	73.20	0	0.00	72.10	0	1,194	0.00%
2022/04/21	1	73.10	0.1	77.00	76.00	0.9	1,236	0.08%
2022/04/20	0	0.00	0.3	74.00	74.00	-0.3	1,222	-0.02%
2022/04/19	0	68.00	0	0.00	67.30	0	1,222	0.00%
2022/04/18	0	65.96	0.1	66.00	65.10	-0.1	1,236	-0.01%
2022/04/15	0.2	69.13	0.6	69.61	67.60	-0.3	1,245	-0.03%
2022/04/14	0	0.00	0	73.90	73.00	0	1,247	0.00%
2022/04/13	0.1	73.96	0	0.00	74.60	0.1	1,256	0.01%
2022/04/12	0.2	76.39	0	0.00	74.60	0.2	1,271	0.02%
2022/04/11	1.1	78.36	1	79.00	77.70	0.1	1,289	0.01%
2022/04/08	2.1	79.02	0	80.00	78.90	2	1,311	0.16%
2022/04/07	0	79.50	0	80.50	78.50	0	1,333	0.00%
2022/04/06	0.1	79.99	0	80.56	80.10	0	1,407	0.00%
2022/04/01	0.1	79.60	0.1	79.50	79.50	0	1,508	0.00%
2022/03/31	0.1	80.81	0	0.00	80.10	0.1	1,587	0.01%
2022/03/30	0	0.00	0.3	82.14	81.60	-0.3	1,665	-0.02%
2022/03/29	1.5	82.87	0.1	82.01	81.60	1.4	1,707	0.08%
2022/03/28	0.1	82.60	1.1	81.89	81.70	-1.1	1,711	-0.06%
2022/03/25	2.2	85.28	4.1	86.14	84.40	-1.9	1,712	-0.11%
2022/03/24	5	86.32	3.5	87.91	87.10	1.5	1,716	0.09%
2022/03/23	0	85.00	1.3	86.23	86.10	-1.3	1,712	-0.07%
2022/03/22	0	84.03	0.3	84.03	83.80	-0.3	1,732	-0.02%
2022/03/21	2.6	85.85	1.8	85.49	85.10	0.8	1,761	0.04%
2022/03/18	1.1	85.76	4.4	85.31	85.50	-3.4	1,845	-0.18%
2022/03/17	1	86.00	0.4	87.35	88.50	0.6	1,835	0.03%
2022/03/16	1	84.60	1	84.70	84.20	0	1,867	0.00%
2022/03/15	5	84.15	2	85.85	86.00	3	1,934	0.16%
2022/03/11	4	88.50	0	0.00	89.50	4	1,998	0.20%
2022/03/10	2	86.40	2.6	88.00	88.50	-0.6	1,990	-0.03%
2022/03/09	1	80.98	1.1	80.49	80.50	-0.1	1,995	0.00%
2022/03/08	1.1	80.18	0	80.00	78.00	1	2,020	0.05%
2022/03/07	1	79.00	0	0.00	80.00	1	2,053	0.05%
2022/03/03	0	84.20	0	0.00	85.00	0	2,186	0.00%
2022/03/02	4.5	87.17	2.5	87.25	86.80	2	2,236	0.09%
2022/03/01	5	80.91	4.3	82.80	85.30	0.7	2,317	0.03%
2022/02/25	1.2	77.87	0.2	77.26	77.60	1	2,389	0.04%
2022/02/24	3.6	76.46	0	0.00	75.00	3.6	2,423	0.15%
2022/02/23	0.2	79.95	0.2	80.10	80.30	0	2,430	0.00%
2022/02/22	2	79.75	1.1	80.19	79.50	0.9	2,464	0.04%
2022/02/21	0	82.80	0	82.81	82.20	0	2,473	0.00%
2022/02/18	0	0.00	1	84.10	84.10	-1	2,506	-0.04%
2022/02/17	3	86.76	8.2	85.57	85.50	-5.2	2,531	-0.21%
2022/02/16	2	83.50	0	84.00	83.50	2	2,560	0.08%
2022/02/15	0	0.00	0	83.55	82.80	0	2,622	0.00%
2022/02/14	2	82.10	0.2	83.09	81.70	1.8	2,718	0.07%
2022/02/11	0	0.00	0.3	87.54	85.10	-0.3	2,858	-0.01%
2022/02/10	1.5	88.25	6	88.28	86.10	-4.5	3,043	-0.15%
2022/02/09	2.1	85.85	2.3	82.90	87.70	-0.3	3,228	-0.01%
2022/02/08	1.1	82.79	0.2	82.90	82.90	0.9	3,397	0.03%
2022/02/07	6.7	80.66	4.1	81.77	81.80	2.6	3,434	0.08%
2022/01/26	1.1	83.62	0	85.00	83.50	1.1	3,518	0.03%
2022/01/25	10.3	85.25	11.1	87.76	85.00	-0.8	3,528	-0.02%
2022/01/24	10.2	89.51	0.1	89.00	89.50	10	3,551	0.28%
2022/01/21	3.4	94.30	3.4	94.98	92.00	-0.1	3,545	0.00%
2022/01/20	8.1	96.80	9.2	97.12	96.20	-1.1	3,563	-0.03%
2022/01/19	1	91.90	6	90.70	93.20	-5	3,557	-0.14%
2022/01/18	1.4	81.74	2.4	83.04	84.80	-1	3,530	-0.03%
2022/01/17	7.4	79.95	5.4	79.25	83.00	2.1	3,527	0.06%
2022/01/14	13.2	83.84	30.1	85.61	83.10	-16.9	3,508	-0.48%
2022/01/13	2.6	90.51	0.1	89.00	91.80	2.5	3,463	0.07%
2022/01/12	4.6	88.45	4.7	89.32	89.90	-0.1	3,468	0.00%
2022/01/11	2.1	90.18	4.2	89.14	88.00	-2.1	3,473	-0.06%
2022/01/10	5	92.10	0	0.00	90.30	5	3,459	0.14%
2022/01/07	7.7	95.04	7.8	95.28	93.80	-0.1	3,447	0.00%
2022/01/06	5.2	98.09	5.6	99.01	98.00	-0.5	3,454	-0.01%
2022/01/05	11.2	99.82	12.3	100.05	98.10	-1.1	3,464	-0.03%
2022/01/04	9.2	97.80	9.9	98.64	99.00	-0.7	3,445	-0.02%
2022/01/03	2	94.96	3.4	95.88	94.10	-1.4	3,427	-0.04%
2021/12/30	5.1	97.13	7.1	98.06	98.00	-1.9	3,412	-0.06%
2021/12/29	7.1	97.36	12.4	99.28	96.10	-5.2	3,397	-0.15%
2021/12/28	44.4	98.64	19.3	97.56	100.00	25.1	3,331	0.75%
2021/12/27	19.1	89.10	8.3	89.40	91.30	10.8	3,242	0.33%
2021/12/24	12.1	81.58	9.4	80.60	83.00	2.7	3,173	0.09%
2021/12/23	7.1	75.74	7.5	76.59	77.50	-0.3	3,111	-0.01%
2021/12/21	1	70.20	0.1	71.30	71.60	0.9	3,185	0.03%
2021/12/20	4.4	70.10	3.5	69.82	70.90	0.8	3,191	0.03%
2021/12/17	0.3	70.50	1	72.50	70.10	-0.7	3,180	-0.02%
2021/12/16	3.5	72.99	2	72.45	73.00	1.5	3,173	0.05%
2021/12/15	4.6	76.32	3	76.43	76.00	1.6	3,146	0.05%
2021/12/14	5.2	76.19	4.1	77.74	80.00	1.1	3,115	0.04%
2021/12/13	0	73.40	0.8	73.40	73.40	-0.8	3,029	-0.03%
2021/12/01	13.2	42.58	5.1	42.33	43.50	8.1	3,020	0.27%
2021/11/30	6.1	42.98	8.8	43.17	43.05	-2.7	2,974	-0.09%
2021/11/29	5.1	39.64	1.8	40.53	42.05	3.3	2,922	0.11%
2021/11/26	11.5	38.48	8.1	38.70	38.25	3.4	2,884	0.12%
2021/11/25	9.5	42.93	5.7	43.13	41.00	3.8	2,878	0.13%
2021/11/24	21.2	43.62	12.3	43.74	43.35	8.9	2,908	0.30%
2021/11/23	2.6	46.01	0.1	46.00	45.10	2.5	3,023	0.08%
2021/11/22	3	45.76	2	46.27	45.55	1	3,110	0.03%
2021/11/19	2.1	46.69	9.6	47.05	46.20	-7.5	3,092	-0.24%
2021/11/18	10	48.89	7.2	48.87	48.50	2.8	3,059	0.09%
2021/11/17	0	47.10	1	47.63	46.80	-0.9	2,980	-0.03%
2021/11/16	5.6	47.42	4.5	48.20	48.60	1.1	2,934	0.04%
2021/11/15	11	48.48	29.7	50.06	50.60	-18.7	2,867	-0.65%
2021/11/12	8	44.14	7.4	44.54	46.00	0.6	2,783	0.02%
2021/11/11	3	43.87	3.5	44.19	42.80	-0.5	2,756	-0.02%
2021/11/10	4.6	42.36	6.2	42.56	42.45	-1.5	2,741	-0.06%
2021/11/09	2	43.96	1.2	44.85	44.00	0.8	2,730	0.03%
2021/11/08	3.2	44.34	2	45.00	43.70	1.2	2,778	0.04%
2021/11/05	3	45.25	4.1	45.88	45.00	-1.1	2,744	-0.04%
2021/11/04	4	45.11	5	45.48	44.50	-1	2,715	-0.04%
2021/11/03	6	43.75	8.5	44.33	45.55	-2.5	2,817	-0.09%
2021/11/02	1.1	44.88	5.6	44.52	42.85	-4.5	2,884	-0.16%
2021/11/01	0.4	48.30	13.8	48.02	47.55	-13.4	2,887	-0.46%
2021/10/29	8.4	43.53	25.6	44.18	45.95	-17.2	2,821	-0.61%
2021/10/28	9.5	39.84	7.5	41.06	42.75	2	2,637	0.08%
2021/10/27	9.5	38.49	8.4	38.79	38.90	1.2	2,445	0.05%
2021/10/26	0	0.00	1.6	35.40	35.40	-1.6	2,259	-0.07%
2021/10/25	5.4	30.83	8.4	31.68	32.20	-3	2,222	-0.14%
2021/10/22	0.7	29.15	5	29.31	29.30	-4.3	2,143	-0.20%
2021/10/21	3.3	30.29	6.2	30.00	29.75	-2.9	2,142	-0.14%
2021/10/20	3.1	28.74	0	0.00	28.60	3.1	2,136	0.15%
2021/10/19	5.5	29.22	0	0.00	29.40	5.5	2,137	0.26%
2021/10/18	4.1	28.02	2.9	29.01	29.05	1.2	2,120	0.06%
2021/10/15	0	24.45	0.6	26.26	26.45	-0.5	2,104	-0.03%
2021/10/14	5.9	24.83	2.8	25.16	24.05	3.1	2,106	0.15%
2021/10/13	3.5	25.50	3	25.68	25.25	0.4	2,119	0.02%
2021/10/12	0.3	26.76	0.8	26.37	26.50	-0.5	2,118	-0.02%
2021/10/08	0.3	28.08	0	27.60	27.20	0.3	2,124	0.01%
2021/10/07	0.2	26.57	0.1	26.55	27.75	0.1	2,132	0.00%
2021/10/06	0.1	26.01	0	0.00	25.25	0.1	2,151	0.01%
2021/10/05	0.4	26.31	0.1	25.50	26.50	0.3	2,183	0.01%
2021/10/04	0.6	27.23	0.5	27.13	26.50	0.1	2,210	0.01%
2021/10/01	0.3	29.35	0	0.00	28.60	0.3	2,256	0.01%
2021/09/30	0.2	27.55	0	0.00	27.70	0.2	2,329	0.01%
2021/09/29	3.4	27.49	2	27.60	27.35	1.4	2,380	0.06%
2021/09/28	0.6	27.46	0.5	27.80	28.40	0	2,395	0.00%
2021/09/27	1.1	28.31	0	0.00	28.00	1.1	2,393	0.04%
2021/09/24	0.2	28.51	0	0.00	28.60	0.2	2,402	0.01%
2021/09/23	1	28.75	1.4	28.94	28.65	-0.4	2,401	-0.02%
2021/09/22	0.7	29.13	0.3	29.15	29.00	0.4	2,401	0.02%
2021/09/17	1.2	31.12	0	30.15	30.15	1.1	2,414	0.05%
2021/09/16	1.6	29.98	2.1	30.00	29.90	-0.4	2,414	-0.02%
2021/09/15	3.1	34.84	5.5	36.03	33.00	-2.4	2,390	-0.10%
2021/09/14	0.1	31.60	0.1	31.70	34.45	0	2,322	0.00%
2021/09/13	0.1	30.79	1	31.35	31.50	-0.9	2,352	-0.04%
2021/09/10	0.1	31.98	2.8	30.43	31.40	-2.8	2,364	-0.12%
2021/09/09	0.2	25.65	1	29.25	29.25	-0.9	2,352	-0.04%
2021/09/08	0.1	28.50	0	0.00	28.50	0.1	2,355	0.00%
2021/09/07	0.1	27.90	0	0.00	28.50	0.1	2,362	0.00%
2021/09/03	0.1	28.50	1.8	28.21	28.30	-1.7	2,429	-0.07%
2021/09/02	1.3	27.01	0	0.00	27.00	1.3	2,422	0.06%
2021/09/01	0.2	29.38	0	0.00	29.00	0.2	2,402	0.01%
2021/08/31	1.3	32.21	1.9	31.82	32.20	-0.6	2,391	-0.02%
2021/08/30	3.5	32.34	3	32.58	32.20	0.5	2,343	0.02%
2021/08/27	7.2	34.17	13.7	34.15	33.80	-6.5	2,273	-0.29%
2021/08/26	8.5	29.09	6.5	29.98	31.55	2	2,125	0.09%
2021/08/25	0	0.00	0.2	28.70	28.70	-0.2	2,011	-0.01%
2021/08/24	0	0.00	0.5	26.10	26.10	-0.5	1,994	-0.03%
2021/08/23	0.2	23.32	0	0.00	23.75	0.2	1,968	0.01%
2021/08/20	0.3	22.18	0.3	23.53	23.65	0	1,958	0.00%
2021/08/19	14.6	22.88	1.8	23.16	22.80	12.8	1,949	0.66%
2021/08/18	0.3	25.30	0	0.00	25.30	0.3	1,923	0.02%
2021/08/17	0.1	28.50	0	0.00	28.10	0.1	1,929	0.01%
2021/08/16	0.3	28.04	0	0.00	28.60	0.3	1,931	0.02%
2021/08/13	1.6	28.50	1.3	28.62	28.70	0.3	1,948	0.02%
2021/08/12	1.7	30.36	0.8	28.30	30.50	1	1,940	0.05%
2021/08/11	0.4	31.10	0	0.00	31.10	0.4	1,880	0.02%
2021/08/10	1.3	34.55	0.3	34.55	34.55	1.1	1,892	0.06%
2021/08/09	9.8	38.44	7.2	38.53	38.35	2.6	1,894	0.14%
2021/08/06	3.2	31.47	11.2	31.95	35.20	-7.9	1,755	-0.45%
2021/08/05	9.2	30.61	4.8	31.57	32.00	4.3	1,647	0.26%
2021/08/04	1.1	28.82	4.1	29.05	29.15	-3	1,575	-0.19%
2021/08/03	0.1	26.50	0.5	26.50	26.50	-0.4	1,508	-0.03%
2021/08/02	0.6	24.29	0	24.00	24.10	0.5	1,512	0.04%
2021/07/30	0.2	24.54	0.1	24.50	24.50	0.2	1,517	0.01%
2021/07/29	1.1	24.21	0	0.00	25.10	1.1	1,523	0.07%
2021/07/28	1.9	23.91	1.3	24.04	23.85	0.6	1,531	0.04%
2021/07/27	0.5	25.35	2.2	25.99	25.60	-1.7	1,536	-0.11%
2021/07/26	1.8	25.99	2.2	26.57	25.50	-0.3	1,529	-0.02%
2021/07/23	1.7	28.04	5.5	28.02	27.75	-3.8	1,503	-0.25%
2021/07/22	3.4	28.46	2.1	28.69	28.50	1.3	1,506	0.09%
2021/07/21	3.7	28.12	4	29.03	29.50	-0.3	1,490	-0.02%
2021/07/20	4.2	26.87	2	27.70	26.85	2.2	1,455	0.15%
2021/07/19	6.5	26.32	3.7	26.26	27.20	2.8	1,468	0.19%
2021/07/16	0.4	24.86	0	0.00	24.75	0.4	1,508	0.02%
2021/07/15	2.3	25.59	0	0.00	25.50	2.3	1,554	0.15%
2021/07/14	0.3	24.12	3.2	24.17	24.20	-2.9	1,567	-0.19%
2021/07/13	3.9	27.11	4.3	27.39	25.45	-0.4	1,631	-0.03%
2021/07/12	4.9	25.19	3	25.43	27.00	1.9	1,617	0.12%
2021/07/09	0.3	24.32	1	24.15	24.55	-0.7	1,589	-0.05%
2021/07/08	1.2	24.18	1.9	23.82	24.65	-0.8	1,563	-0.05%
2021/07/07	3.3	24.20	6.8	24.18	24.40	-3.5	1,497	-0.24%
2021/07/06	0.8	22.19	2.1	22.20	22.20	-1.3	1,407	-0.09%
2021/07/05	3	20.20	5.1	20.20	20.20	-2.1	1,358	-0.15%
2021/07/02	1	17.14	1	18.40	18.40	0	1,341	0.00%
2021/07/01	5.3	16.97	1.1	16.76	16.75	4.2	1,339	0.31%
2021/06/30	3.1	17.93	0	0.00	17.85	3.1	1,330	0.23%
2021/06/29	5.9	18.33	2.3	18.43	18.20	3.6	1,338	0.27%
2021/06/28	6	19.11	6.7	19.25	19.00	-0.7	1,348	-0.05%
2021/06/16	2.8	10.81	0	0.00	10.70	2.8	1,332	0.21%
2021/06/15	2.9	10.86	0	0.00	10.85	2.9	1,347	0.22%
2021/06/11	0.7	10.80	1	10.70	10.90	-0.3	1,393	-0.02%
2021/06/10	4.6	11.07	0	0.00	10.80	4.6	1,410	0.33%
2021/06/09	0	0.00	10.1	11.00	11.00	-10.1	1,377	-0.73%
2021/06/08	1	10.00	1	10.05	10.00	0	1,374	0.00%
2021/06/07	2.1	10.22	0	0.00	10.05	2.1	1,410	0.15%
2021/06/04	3.2	10.24	0.5	10.35	10.25	2.7	1,487	0.18%
2021/06/03	7.9	10.83	3	10.93	10.60	4.9	1,506	0.33%
2021/06/02	1.4	10.58	0	0.00	11.05	1.4	1,460	0.09%
2021/06/01	0.4	10.24	0	0.00	10.05	0.4	1,451	0.02%
2021/05/31	3.1	10.15	1	10.15	9.99	2.1	1,448	0.14%
2021/05/28	1.2	9.78	0.8	9.91	9.95	0.4	1,445	0.03%
2021/05/27	1.2	9.51	1.2	9.69	9.70	0	1,445	0.00%
2021/05/26	2.4	9.56	1	9.60	9.64	1.4	1,447	0.10%
2021/05/25	1	9.53	0.4	9.70	9.53	0.6	1,450	0.04%
2021/05/24	1.6	9.41	0	0.00	9.40	1.6	1,454	0.11%
2021/05/21	1.6	9.35	0	0.00	9.39	1.6	1,457	0.11%
2021/05/20	6.4	9.39	0	0.00	9.28	6.4	1,458	0.44%
2021/05/19	6.9	9.46	3	9.54	9.48	3.9	1,460	0.26%
2021/05/18	1.6	9.35	1	9.40	9.57	0.6	1,462	0.04%
2021/05/17	13.2	9.15	16	9.05	8.86	-2.8	1,458	-0.19%
2021/05/14	14.7	9.93	6.1	10.04	9.80	8.6	1,440	0.60%
2021/05/13	16.2	9.71	2.5	9.85	10.15	13.7	1,423	0.97%
2021/05/12	22.3	9.99	3.8	10.09	9.91	18.5	1,409	1.31%
2021/05/11	12.2	10.48	4	10.54	10.40	8.2	1,382	0.59%
2021/05/10	1.5	10.85	0	0.00	10.90	1.5	1,362	0.11%
2021/05/07	0.6	10.61	0.5	10.40	10.65	0.1	1,357	0.00%
2021/05/06	3.4	10.40	1	10.50	10.35	2.4	1,344	0.18%
2021/05/05	6.7	10.44	4	10.51	10.40	2.7	1,339	0.20%
2021/05/04	7.3	10.52	2.9	10.62	10.45	4.4	1,337	0.33%
2021/05/03	6.5	11.15	1.1	11.35	11.05	5.4	1,322	0.41%
2021/04/29	11.8	10.85	2	10.95	10.80	9.8	1,295	0.76%
2021/04/28	7.8	11.05	3	11.10	11.00	4.8	1,294	0.37%
2021/04/27	5.4	11.17	2	11.18	11.15	3.4	1,302	0.26%
2021/04/26	6.1	11.12	5	11.20	11.15	1.1	1,298	0.09%
2021/04/23	12.5	10.82	2	10.81	10.90	10.5	1,294	0.81%
2021/04/22	11.1	11.16	4.4	11.24	11.00	6.7	1,301	0.52%
2021/04/21	8.8	11.27	3	11.32	11.30	5.8	1,304	0.44%
2021/04/20	5.8	11.52	1.2	11.63	11.40	4.7	1,293	0.36%
2021/04/19	7.1	11.39	2	11.60	11.20	5.1	1,289	0.40%
2021/04/16	3.4	11.76	16.1	11.65	11.70	-12.7	1,271	-1.00%
2021/04/15	3.7	11.93	3	12.00	12.15	0.7	1,265	0.06%
2021/04/14	5.8	12.12	2.2	12.19	12.25	3.6	1,259	0.29%
2021/04/13	12.1	12.97	7.6	12.76	12.75	4.5	1,258	0.36%
2021/04/12	11.8	12.30	0.1	12.10	12.75	11.7	1,215	0.96%
2021/04/09	4.3	11.83	2	11.75	11.60	2.3	1,175	0.20%
2021/04/08	11.2	12.31	3.4	11.99	12.15	7.8	1,175	0.66%
2021/04/06	0.2	10.30	0	0.00	10.40	0.2	1,260	0.02%
2021/04/01	13.3	10.22	2.2	10.34	10.30	11.2	1,315	0.85%
2021/03/31	5	10.34	3	10.42	10.30	2	1,321	0.15%
2021/03/30	1.4	10.48	1	10.54	10.40	0.4	1,336	0.03%
2021/03/29	1.7	10.52	0	0.00	10.45	1.7	1,333	0.13%
2021/03/26	1	10.53	0	0.00	10.50	1	1,332	0.07%
2021/03/25	8.3	10.47	5	10.52	10.40	3.3	1,335	0.24%
2021/03/24	0.7	10.70	0	0.00	10.65	0.7	1,330	0.05%
2021/03/23	10.3	10.63	3	10.80	10.45	7.3	1,327	0.55%
2021/03/22	6.2	11.13	8	11.20	10.95	-1.8	1,312	-0.14%
2021/03/19	0.1	11.61	0	0.00	11.50	0.1	1,296	0.01%
2021/03/18	5.7	11.61	7.1	11.58	11.50	-1.4	1,285	-0.11%
2021/03/17	7.4	11.79	5	12.00	12.10	2.4	1,256	0.19%
2021/03/16	2.8	11.14	0	0.00	11.35	2.8	1,205	0.23%
2021/03/15	21.1	10.29	2	10.45	10.35	19.1	1,191	1.60%
2021/03/12	13.6	10.15	5	10.22	10.15	8.6	1,207	0.71%
2021/03/11	21.8	10.23	6.7	10.41	10.10	15.1	1,214	1.24%
2021/03/10	47	10.57	16.5	10.61	10.55	30.5	1,184	2.57%
2021/03/09	81.8	10.41	7.4	10.56	10.40	74.4	1,114	6.67%
2021/03/08	19.9	11.55	2.2	11.62	11.55	17.7	1,105	1.60%
2021/03/05	5.8	12.80	1.2	12.80	12.80	4.6	1,114	0.41%
2021/03/04	1	14.25	0.8	14.38	14.20	0.2	1,126	0.02%
2021/03/03	2.7	14.26	2	14.43	14.20	0.7	1,159	0.06%
2021/03/02	0.1	14.56	1	14.60	14.40	-0.9	1,213	-0.07%
2021/02/26	1.1	14.21	0	0.00	14.50	1.1	1,334	0.08%
2021/02/25	1.3	14.56	1	14.69	14.40	0.3	1,377	0.02%
2021/02/24	1.2	14.53	0	0.00	14.50	1.2	1,384	0.09%
2021/02/23	2.3	14.66	0	0.00	14.70	2.3	1,388	0.17%
2021/02/22	1.5	14.44	0	14.75	14.50	1.5	1,402	0.11%
2021/02/19	0.3	14.44	0.4	14.50	14.55	0	1,410	0.00%
2021/02/18	0	14.30	0.2	14.34	14.40	-0.2	1,431	-0.01%
2021/02/17	4.6	13.93	1	14.23	14.00	3.5	1,438	0.25%
2021/02/05	0.1	13.99	0	0.00	13.75	0.1	1,462	0.01%
2021/02/04	1	13.85	1	13.96	13.85	0	1,491	0.00%
2021/02/03	1.3	14.05	1	14.32	13.80	0.3	1,531	0.02%
2021/02/02	0.1	14.00	0	14.00	13.95	0	1,572	0.00%
2021/02/01	0.2	13.68	0	0.00	13.60	0.2	1,666	0.01%
2021/01/29	1.1	13.85	1	14.05	13.75	0.1	1,742	0.01%
2021/01/28	1.2	13.94	1	14.01	13.90	0.2	1,773	0.01%
2021/01/27	1.3	14.14	1	14.33	14.25	0.3	1,813	0.02%
2021/01/26	1.2	14.27	0.2	14.35	14.15	1.1	1,835	0.06%
2021/01/25	2.1	13.59	1	13.97	13.90	1.1	1,879	0.06%
2021/01/22	0.1	13.95	0	0.00	13.95	0.1	1,902	0.01%
2021/01/21	2.5	14.16	2.1	14.48	13.85	0.4	1,899	0.02%
2021/01/20	1.3	14.81	1	14.95	14.30	0.3	1,887	0.02%
2021/01/19	10.1	15.00	0.3	16.00	15.15	9.8	1,875	0.52%
2021/01/18	0.4	15.32	0	0.00	15.30	0.4	1,877	0.02%
2021/01/15	4.1	16.02	1.8	15.95	15.75	2.4	1,872	0.13%
2021/01/14	0.1	15.75	0	0.00	16.65	0.1	1,854	0.01%
2021/01/13	0	15.65	0.8	15.76	15.60	-0.8	1,832	-0.04%
2021/01/12	1.1	15.49	0.3	15.90	15.35	0.8	1,834	0.04%
2021/01/11	0.1	15.70	0	0.00	15.70	0.1	1,828	0.00%
2021/01/08	0	0.00	0.1	15.97	16.00	-0.1	1,828	0.00%
2021/01/07	0.6	15.88	2	16.00	15.80	-1.4	1,819	-0.08%
2021/01/06	2.3	16.09	4.2	16.19	15.85	-1.9	1,825	-0.11%
2021/01/05	0.6	16.62	0.3	16.36	16.55	0.4	1,799	0.02%
2021/01/04	0.3	16.25	0	0.00	16.10	0.3	1,785	0.01%
2020/12/31	0.3	16.61	10	16.40	16.10	-9.8	1,780	-0.55%
2020/12/30	15.1	17.00	13	17.00	16.65	2.1	1,757	0.12%
2020/12/29	17.5	17.84	5	17.90	17.90	12.5	1,702	0.74%
2020/12/28	0.1	16.35	1	17.10	17.10	-0.9	1,571	-0.06%
2020/12/25	1.4	15.80	0	15.80	15.55	1.3	1,514	0.09%
2020/12/24	1	15.60	0	0.00	15.60	1	1,502	0.07%
2020/12/23	1.3	14.97	1	15.06	14.95	0.3	1,484	0.02%
2020/12/22	2	15.15	0	0.00	15.05	2	1,508	0.14%
2020/12/21	0	15.20	0	0.00	15.20	0	1,528	0.00%
2020/12/18	0.2	15.35	0	0.00	15.20	0.2	1,545	0.02%
2020/12/16	0.5	15.20	0	0.00	15.15	0.5	1,625	0.03%
2020/12/15	0.8	15.44	0	0.00	15.10	0.8	1,638	0.05%
2020/12/14	0	15.50	0	0.00	15.50	0	1,656	0.00%
2020/12/11	1.1	15.15	0.2	15.40	15.40	0.9	1,697	0.05%
2020/12/10	0.6	15.54	0	0.00	15.20	0.6	1,774	0.03%
2020/12/09	1.4	15.81	0	0.00	15.65	1.4	1,837	0.08%
2020/12/08	0.2	15.89	0	0.00	15.90	0.2	1,863	0.01%
2020/12/07	0.4	15.42	0	0.00	15.20	0.4	1,921	0.02%
2020/12/03	0.1	16.20	0	0.00	15.60	0.1	2,009	0.00%
2020/12/02	0.1	16.20	0	0.00	15.85	0.1	2,082	0.01%
2020/12/01	0.1	16.10	1	16.10	16.20	-0.9	2,238	-0.04%
2020/11/30	0.3	16.79	0.1	16.80	16.10	0.2	2,320	0.01%
2020/11/27	0.1	16.69	1.1	16.90	16.70	-1	2,393	-0.04%
2020/11/26	0.4	16.77	3	16.78	16.65	-2.6	2,397	-0.11%
2020/11/25	4.2	16.63	4.1	16.95	17.20	0	2,353	0.00%
2020/11/24	0.4	15.80	0	0.00	16.00	0.4	2,235	0.02%
2020/11/23	0	0.00	0	15.85	15.10	0	2,193	0.00%
2020/11/20	0	0.00	2	15.20	15.20	-2	2,191	-0.09%
2020/11/19	0.1	15.60	0	0.00	15.35	0.1	2,190	0.00%
2020/11/17	0	0.00	0.5	15.30	15.40	-0.5	2,171	-0.03%
2020/11/16	0.1	15.30	0	0.00	14.85	0.1	2,165	0.00%
2020/11/13	1	15.00	0	0.00	15.00	1	2,168	0.05%
2020/11/12	1.3	15.39	0	0.00	15.30	1.3	2,148	0.06%
2020/11/11	0	15.85	0	0.00	15.85	0	2,126	0.00%
2020/11/10	1	15.73	2	16.10	15.65	-1	2,116	-0.05%
2020/11/09	2.7	16.51	12	16.64	16.45	-9.4	2,082	-0.45%
2020/11/06	2.1	15.98	6.5	15.45	16.00	-4.4	2,006	-0.22%
2020/11/05	0.8	14.99	0	0.00	15.00	0.8	1,956	0.04%
2020/11/04	0.1	15.00	2	15.10	15.00	-1.9	1,945	-0.10%
2020/11/03	0.1	14.50	1	14.20	14.10	-0.9	2,000	-0.05%
2020/11/02	0	0.00	2	14.90	14.70	-2	1,979	-0.10%
2020/10/30	2.3	14.10	6.3	14.30	14.20	-4	1,936	-0.21%
2020/10/29	2.4	13.13	0.4	13.25	13.05	2	1,905	0.10%
2020/10/28	0.3	13.58	0	0.00	13.40	0.3	1,902	0.02%
2020/10/27	3.1	13.44	3.5	13.45	13.40	-0.4	1,903	-0.02%
2020/10/26	1	13.66	1	13.91	13.65	0	1,908	0.00%
2020/10/23	0	14.00	0	0.00	13.90	0	1,910	0.00%
2020/10/22	1	14.00	0	0.00	13.95	1	1,915	0.05%
2020/10/21	2.2	14.27	0	0.00	14.10	2.2	1,923	0.11%
2020/10/20	4.1	14.34	0	0.00	14.30	4.1	1,939	0.21%
2020/10/19	1.2	14.11	0	0.00	14.05	1.2	1,952	0.06%
2020/10/16	1.4	14.25	0	0.00	14.25	1.4	1,951	0.07%
2020/10/15	1	14.20	0	0.00	14.10	1	1,941	0.05%
2020/10/14	2	14.20	0	0.00	14.30	2	1,934	0.10%
2020/10/13	0.1	14.00	0	0.00	13.80	0.1	1,924	0.01%
2020/10/12	1.1	13.67	0	14.35	13.60	1.1	1,917	0.06%
2020/10/08	0.2	14.10	0	0.00	14.05	0.2	1,904	0.01%
2020/10/07	0.4	14.20	0	0.00	14.10	0.4	1,901	0.02%
2020/10/06	0.1	14.20	0	0.00	14.15	0.1	1,911	0.01%
2020/09/30	1	14.10	2	14.22	14.20	-1	1,926	-0.05%
2020/09/29	0.7	14.25	0.8	14.25	14.15	0	1,939	0.00%
2020/09/28	1	14.20	0	0.00	14.10	1	1,953	0.05%
2020/09/25	1	14.15	1	13.90	14.10	0	1,946	0.00%
2020/09/24	1.4	13.93	1	14.15	13.85	0.4	1,925	0.02%
2020/09/23	2.1	14.42	3	14.30	14.35	-0.9	1,911	-0.05%
2020/09/22	3.5	14.87	0.9	15.20	14.80	2.6	1,893	0.14%
2020/09/21	7.1	16.11	0	0.00	15.85	7.1	1,842	0.38%
2020/09/18	0.3	16.55	2.1	16.45	16.45	-1.8	1,818	-0.10%
2020/09/17	3.1	16.81	0.9	16.70	16.55	2.2	1,802	0.12%
2020/09/16	2.5	16.66	2	17.20	16.70	0.5	1,791	0.03%
2020/09/15	8.1	17.23	0	0.00	17.20	8.1	1,759	0.46%
2020/09/14	0	0.00	2	16.23	16.80	-2	1,698	-0.12%
2020/09/11	0.4	15.50	0	0.00	15.30	0.4	1,654	0.02%
2020/09/10	1.3	16.07	0.9	16.15	16.05	0.4	1,638	0.03%
2020/09/09	0.2	16.80	6	16.18	16.80	-5.8	1,558	-0.37%
2020/09/08	1.4	15.45	0	0.00	16.00	1.4	1,521	0.10%
2020/09/07	0.2	16.50	5.3	16.88	16.50	-5.1	1,493	-0.34%
2020/09/04	5	16.13	3.1	17.03	17.05	1.9	1,428	0.14%
2020/09/03	0	0.00	0.1	15.50	15.50	-0.1	1,267	-0.01%
2020/09/02	0	0.00	5.1	13.99	14.10	-5.1	1,228	-0.41%
2020/09/01	0.2	12.90	3	12.47	12.85	-2.8	1,140	-0.25%
2020/08/31	2.3	12.13	0	0.00	12.10	2.3	1,124	0.20%
2020/08/28	0.5	12.20	0	0.00	12.10	0.5	1,116	0.04%
2020/08/27	2.3	12.23	0	0.00	12.00	2.3	1,118	0.20%
2020/08/26	4.6	12.34	0.3	12.35	12.25	4.3	1,120	0.38%
2020/08/25	3.6	12.17	0	0.00	12.20	3.6	1,114	0.32%
2020/08/24	1.3	12.00	0	0.00	11.80	1.3	1,109	0.12%
2020/08/21	2.8	11.81	0	0.00	11.70	2.8	1,109	0.25%
2020/08/20	2.5	11.68	2.5	11.56	11.40	0	1,101	0.00%
2020/08/19	2.6	12.43	2.1	12.48	12.40	0.5	1,085	0.04%
2020/08/18	2	12.23	1	12.30	12.25	1	1,079	0.09%
2020/08/17	0.7	12.70	0	0.00	12.40	0.7	1,078	0.06%
2020/08/14	0.3	12.90	0.3	12.90	12.75	-0.1	1,073	0.00%
2020/08/13	0.3	12.50	0	0.00	12.10	0.3	1,073	0.03%
2020/08/12	3.7	12.21	0.9	12.50	12.25	2.8	1,068	0.26%
2020/08/11	11.7	12.19	2.2	12.40	12.05	9.5	1,053	0.90%
2020/08/10	9.9	12.64	1	12.50	12.60	8.9	1,034	0.86%
2020/08/07	17.9	13.01	1.9	13.17	12.80	15.9	1,017	1.57%
2020/08/06	0.4	14.20	0	0.00	14.10	0.4	934	0.05%
2020/08/05	0.5	14.20	1	14.10	14.20	-0.5	971	-0.05%
2020/08/04	1.4	13.83	0	0.00	13.85	1.4	991	0.14%
2020/08/03	0.3	14.00	0	0.00	14.00	0.3	992	0.03%
2020/07/31	1.6	14.20	0	0.00	14.20	1.6	996	0.16%
2020/07/30	0.6	14.30	0	0.00	14.30	0.6	997	0.06%
2020/07/29	1.3	13.52	0	0.00	13.50	1.3	988	0.13%
2020/07/28	2	13.75	3	13.75	13.50	-1	979	-0.11%
2020/07/27	0.7	14.20	0	0.00	14.15	0.7	979	0.07%
2020/07/24	0.7	15.70	0	0.00	15.65	0.7	966	0.08%
2020/07/23	0.1	16.80	0	0.00	16.85	0.1	958	0.01%
2020/07/22	1.1	16.15	0	0.00	16.20	1.1	942	0.12%
2020/07/21	0.5	16.00	0	0.00	15.95	0.5	945	0.05%
2020/07/20	0.2	16.10	0	0.00	16.00	0.2	950	0.02%
2020/07/17	0.1	16.50	1	17.05	16.45	-0.9	968	-0.09%
2020/07/16	1.4	16.55	0	0.00	16.50	1.4	977	0.15%
2020/07/15	1.6	16.55	0	0.00	16.55	1.6	985	0.16%
2020/07/14	2.2	16.60	0	0.00	16.55	2.2	989	0.22%
2020/07/13	2	17.32	0	0.00	17.45	2	986	0.20%
2020/07/10	8.9	16.23	0	0.00	16.45	8.9	979	0.91%
2020/07/09	1.7	16.62	0.9	16.50	16.15	0.8	975	0.08%
2020/07/08	4.5	16.94	0.9	17.10	16.90	3.6	965	0.38%
2020/07/07	1	18.05	0	0.00	18.05	1	946	0.10%
2020/07/06	2.2	16.63	0	0.00	16.45	2.2	948	0.23%
2020/07/03	2.7	16.50	0	0.00	16.35	2.7	963	0.28%
2020/07/02	3.9	16.88	0	0.00	16.80	3.9	969	0.40%
2020/07/01	13.2	16.25	0	0.00	16.15	13.2	968	1.37%
2020/06/30	42.1	16.59	0.8	16.75	16.65	41.3	969	4.26%
2020/06/29	6.1	17.08	0	0.00	16.95	6.1	988	0.62%
2020/06/24	8.7	17.30	0	0.00	17.40	8.7	998	0.87%
2020/06/23	32.4	17.22	0.9	17.25	17.15	31.5	1,017	3.10%
2020/06/22	1.2	17.81	0	0.00	17.90	1.2	1,014	0.12%
2020/06/10	1	10.05	0	0.00	10.00	1	1,015	0.10%
2020/06/09	2.5	10.36	3.6	10.79	10.30	-1.1	1,027	-0.11%
2020/06/08	23.7	10.35	0	0.00	10.30	23.7	1,029	2.30%
2020/06/05	0.6	11.00	0	0.00	10.85	0.6	1,021	0.06%
2020/06/04	0.2	11.00	0	0.00	10.85	0.2	1,048	0.02%
2020/06/03	0	0.00	1.9	11.39	11.25	-1.9	1,078	-0.18%
2020/06/02	0.2	11.15	0	0.00	11.15	0.2	1,064	0.02%
2020/06/01	11	10.19	0	0.00	10.15	11	1,059	1.04%
2020/05/29	1.4	10.45	0	0.00	10.40	1.4	1,094	0.12%
2020/05/28	0	0.00	1	10.90	10.90	-1	1,123	-0.09%
2020/05/26	4.3	9.06	0.9	9.13	9.03	3.4	1,187	0.29%
2020/05/25	12.5	9.02	1.3	9.13	9.01	11.2	1,310	0.86%
2020/05/22	5	9.09	0.7	9.45	9.21	4.3	1,405	0.31%
2020/05/20	2.2	9.08	0	0.00	9.02	2.2	1,505	0.14%
2020/05/19	3.3	9.17	0	0.00	9.15	3.3	1,600	0.21%
2020/05/18	2.1	9.14	0	0.00	9.13	2.1	1,679	0.13%
2020/05/15	0.1	9.21	0	0.00	9.13	0.1	1,679	0.00%
2020/05/14	2.1	9.31	0	0.00	9.23	2.1	1,679	0.12%
2020/05/13	1.1	9.17	0	0.00	9.50	1.1	1,670	0.07%
2020/05/12	0	0.00	2	9.21	9.26	-2	1,667	-0.12%
2020/05/11	2	8.86	0	0.00	9.20	2	1,663	0.12%
2020/05/08	1.3	9.66	0	0.00	9.65	1.3	1,641	0.08%
2020/05/07	1.1	9.66	0	0.00	9.66	1.1	1,641	0.07%
2020/05/06	0.1	9.59	0	0.00	9.56	0.1	1,640	0.01%
2020/05/05	1.5	9.47	0	0.00	9.35	1.5	1,638	0.09%
2020/05/04	3.6	9.21	1.5	9.25	9.18	2.1	1,634	0.13%
2020/04/30	0.1	9.75	0	0.00	9.75	0.1	1,625	0.00%
2020/04/29	1	8.60	0	0.00	9.50	1	1,592	0.06%
2020/04/28	0.1	8.69	0.2	8.69	8.64	-0.2	1,571	-0.01%
2020/04/24	1	8.26	0	0.00	8.30	1	1,587	0.06%
2020/04/21	2	8.22	0	0.00	8.20	2	1,581	0.13%
2020/04/20	0.1	8.88	0	0.00	8.81	0.1	1,580	0.01%
2020/04/17	2.2	8.74	0	0.00	8.64	2.2	1,583	0.14%
2020/04/14	0.2	8.88	0	0.00	8.70	0.2	1,577	0.01%
2020/04/13	1.2	8.83	0	0.00	8.80	1.2	1,598	0.08%
2020/04/10	0.7	9.53	0.5	9.53	9.53	0.2	1,585	0.01%
2020/04/09	2.1	8.69	0	0.00	8.67	2.1	1,582	0.13%
2020/04/08	1.5	8.94	0	0.00	8.94	1.5	1,594	0.10%
2020/04/07	0.4	8.70	0	0.00	8.59	0.4	1,599	0.03%
2020/04/01	0.6	8.58	2	8.50	8.42	-1.4	1,594	-0.09%
2020/03/31	0.4	7.98	0	0.00	7.80	0.4	1,584	0.03%
2020/03/27	4.1	8.50	1	8.81	8.22	3.1	1,574	0.20%
2020/03/26	1	8.06	0	0.00	8.55	1	1,557	0.07%
2020/03/25	1.1	7.80	0	0.00	7.78	1.1	1,542	0.07%
2020/03/23	0.6	7.16	0	0.00	7.12	0.6	1,530	0.04%
2020/03/20	1.3	7.04	0	0.00	7.01	1.3	1,519	0.08%
2020/03/19	1.1	7.40	0	0.00	7.34	1.1	1,489	0.07%
2020/03/18	2.5	8.29	0	0.00	8.15	2.5	1,477	0.17%
2020/03/17	0.1	9.15	0	0.00	9.05	0.1	1,455	0.00%
2020/03/16	3.4	9.69	0	0.00	9.60	3.4	1,444	0.24%
2020/03/13	1.3	9.65	0	0.00	9.80	1.3	1,434	0.09%
2020/03/12	1.9	10.80	0	0.00	10.60	1.9	1,415	0.14%
2020/03/11	2	11.90	0	0.00	11.75	2	1,377	0.15%
2020/03/10	2	11.75	6	12.10	11.85	-4	1,356	-0.29%
2020/03/09	9.3	12.34	0	0.00	12.15	9.3	1,319	0.70%
2020/03/06	3.4	13.41	0	0.00	13.40	3.4	1,275	0.26%
2020/03/05	0.1	13.90	30	13.85	13.90	-29.9	1,255	-2.38%
2020/03/04	35.1	13.95	0	0.00	13.95	35.1	1,234	2.84%
2020/03/03	1.1	14.20	0	0.00	14.20	1.1	1,187	0.09%
2020/03/02	1.2	14.60	0	0.00	14.60	1.2	1,105	0.11%
2020/02/27	0.2	16.20	0	0.00	16.20	0.2	1,090	0.02%
2020/02/26	0.1	17.95	0	0.00	17.95	0.1	1,004	0.01%
2020/02/25	0.1	17.65	0	0.00	17.65	0.1	873	0.01%
2020/02/24	0.2	16.20	1	16.05	16.05	-0.8	772	-0.10%
2020/02/21	2	17.15	20	17.15	16.80	-18	734	-2.45%
2020/02/20	20.4	16.23	0	0.00	17.05	20.4	670	3.05%
2020/02/18	0.1	14.80	0	0.00	14.80	0.1	499	0.01%
2020/02/17	0.4	14.60	0	0.00	14.60	0.4	502	0.07%
2020/02/10	0.1	14.50	0	0.00	14.45	0.1	545	0.03%
2020/02/06	0	15.10	0	0.00	15.00	0	561	0.01%
2020/02/05	0	14.75	0	0.00	14.65	0	569	0.01%
2020/02/03	15.2	14.04	0	0.00	14.10	15.2	584	2.60%
2020/01/31	15	14.64	0	0.00	14.70	15	588	2.55%
2020/01/30	6.1	14.73	0	0.00	14.60	6.1	628	0.97%
2020/01/15	0	0.00	0	16.10	15.80	0	777	0.00%
2020/01/14	0.1	15.60	0	0.00	15.60	0.1	775	0.02%
2020/01/07	0	0.00	0.5	15.85	15.80	-0.5	780	-0.06%
2020/01/03	0	0.00	10	15.77	15.50	-10	763	-1.31%
2020/01/02	0.1	15.85	17	15.82	15.85	-16.9	777	-2.18%
2019/12/31	0.3	15.45	8.9	15.45	15.45	-8.7	767	-1.13%
2019/12/30	0	0.00	10	15.00	15.00	-10	764	-1.31%
2019/12/17	0.1	14.80	1	14.80	14.80	-0.9	837	-0.11%
2019/11/29	0.1	14.70	0	0.00	14.60	0.1	1,062	0.01%
2019/11/28	0	0.00	5	14.65	14.60	-5	1,087	-0.46%
2019/11/27	0.1	15.05	0	0.00	14.80	0.1	1,099	0.00%
2019/11/22	2	14.90	0	0.00	14.90	2	1,142	0.18%
2019/11/14	0.1	14.80	0	0.00	14.75	0.1	1,420	0.00%
2019/11/11	1	15.20	0	0.00	14.85	1	1,409	0.07%
2019/11/06	10	15.50	0	0.00	15.50	10	1,406	0.71%
2019/11/05	0.1	15.60	0	0.00	15.45	0.1	1,437	0.01%
2019/11/04	0.1	16.00	0	0.00	15.90	0.1	1,427	0.01%
2019/10/29	0.1	16.15	0	0.00	15.95	0.1	1,391	0.01%
2019/10/28	5.2	16.69	3	16.87	16.80	2.2	1,343	0.16%
2019/10/25	1	15.80	3	15.55	16.00	-2	1,231	-0.16%
2019/10/18	2	14.50	0	0.00	14.55	2	1,183	0.17%
2019/10/14	0.1	14.75	0	0.00	14.70	0.1	1,154	0.01%
2019/10/09	0	0.00	17	14.66	14.65	-17	1,153	-1.47%
2019/10/08	0.1	15.15	0	0.00	15.05	0.1	1,144	0.01%
2019/10/07	9.1	15.21	0	0.00	15.15	9.1	1,117	0.81%
2019/10/03	6	15.20	0	0.00	15.15	6	1,114	0.54%
2019/10/01	2	15.10	0	0.00	15.05	2	1,117	0.18%
2019/09/27	0.1	14.90	0	0.00	14.70	0.1	1,120	0.01%
2019/09/25	0	0.00	2	15.20	14.80	-2	1,107	-0.18%
2019/09/24	2	14.95	0	0.00	15.15	2	1,096	0.18%
2019/09/23	0	0.00	1	14.75	14.65	-1	1,071	-0.09%
2019/09/17	0.1	14.85	1	14.85	14.80	-0.9	1,053	-0.09%
2019/09/16	1	14.65	0	0.00	14.50	1	1,042	0.10%
2019/09/10	1	15.40	0	0.00	15.40	1	1,002	0.10%
2019/09/03	0	0.00	2	14.15	14.85	-2	843	-0.24%
2019/09/02	2	14.03	1	14.10	14.15	1	800	0.12%
2019/08/22	1	13.80	0	0.00	13.55	1	677	0.15%
2019/08/20	2	13.50	0	0.00	13.45	2	599	0.33%
2019/08/08	2	15.30	0	0.00	15.45	2	405	0.49%
2019/08/05	0	0.00	2	14.80	14.60	-2	340	-0.59%
2019/07/26	2	16.80	0	0.00	16.85	2	366	0.55%
2019/07/22	0	0.00	3	16.60	16.55	-3	400	-0.75%
2019/06/14	2	18.40	0	0.00	18.25	2	784	0.25%
2019/06/05	2	18.20	0	0.00	18.10	2	785	0.25%
2019/05/20	0	0.00	6	16.92	17.05	-6	885	-0.68%
2019/05/14	10	18.65	0	0.00	18.55	10	891	1.12%
2019/05/08	0	0.00	6	19.35	19.30	-6	879	-0.68%
2019/04/24	2	21.00	0	0.00	21.00	2	852	0.23%
2019/04/22	4	20.71	0	0.00	21.90	4	820	0.49%
2019/04/17	2	21.00	2	21.18	21.10	0	748	0.00%
2019/04/16	1	20.70	1	19.55	20.70	0	708	0.00%
2019/04/15	1	18.95	0	0.00	18.95	1	676	0.15%
2019/04/12	3	19.55	0	0.00	19.50	3	675	0.44%
2019/04/10	2	18.35	0	0.00	18.15	2	661	0.30%
2019/04/02	0	0.00	4	15.89	16.75	-4	655	-0.61%
2019/03/27	1	15.45	0	0.00	15.40	1	774	0.13%
2019/03/20	1	16.00	1	16.40	16.15	0	861	0.00%
2019/03/19	1	16.20	0	0.00	16.20	1	876	0.11%
2019/03/13	5	16.00	0	0.00	16.10	5	974	0.51%
2019/03/07	17	17.21	1	16.90	16.70	16	970	1.65%
2019/03/06	1	18.00	0	0.00	18.15	1	958	0.10%
2018/12/24	0	0.00	2	19.30	19.50	-2	581	-0.34%
2018/12/22	2	19.50	0	0.00	19.95	2	548	0.36%
2018/12/10	0	0.00	1	17.50	17.50	-1	360	-0.28%
2018/12/07	0	0.00	3	15.28	15.95	-3	324	-0.92%
2018/12/06	0	0.00	1	14.60	14.50	-1	300	-0.33%
2018/12/05	1	13.95	1	14.40	14.40	0	295	0.00%
2018/12/04	1	14.35	0	0.00	14.35	1	294	0.34%
2018/11/29	0	0.00	2	14.65	14.55	-2	297	-0.67%
2018/11/26	2	14.13	0	0.00	14.10	2	325	0.61%
2018/11/23	1	14.30	0	0.00	14.15	1	328	0.30%
2018/11/22	0	0.00	3	14.80	14.60	-3	328	-0.91%
2018/11/21	2	14.40	1	14.65	14.25	1	327	0.31%
2018/11/20	0	0.00	1	14.50	14.60	-1	327	-0.31%
2018/11/19	0	0.00	1	14.50	14.40	-1	325	-0.31%
2018/11/14	1	13.90	0	0.00	14.05	1	332	0.30%
2018/11/12	0	0.00	3	14.28	14.10	-3	354	-0.85%
2018/11/08	3	13.97	0	0.00	13.80	3	370	0.81%
2018/11/07	1	14.10	0	0.00	14.10	1	366	0.27%
2018/11/06	1	14.15	0	0.00	14.20	1	375	0.27%
2018/11/05	0	0.00	1	14.50	14.45	-1	377	-0.26%
2018/11/02	1	14.25	1	14.50	14.25	0	378	0.00%
2018/11/01	0	0.00	1	14.25	14.25	-1	378	-0.26%
2018/10/31	1	13.65	1	13.90	13.90	0	378	0.00%
2018/10/30	3	13.85	0	0.00	13.60	3	380	0.79%
2018/10/24	0	0.00	5	15.00	14.70	-5	380	-1.32%
2018/10/19	1	14.05	0	0.00	14.10	1	385	0.26%
2018/10/18	1	14.55	0	0.00	14.50	1	383	0.26%
2018/10/16	0	0.00	1	14.50	14.55	-1	386	-0.26%
2018/10/03	1	17.80	0	0.00	17.65	1	371	0.27%
2018/09/27	1	18.75	0	0.00	18.45	1	365	0.27%
2018/09/26	0	0.00	2	19.13	19.25	-2	350	-0.57%
2018/09/21	1	17.45	1	18.30	18.05	0	329	0.00%
2018/09/20	0	0.00	2	18.10	17.70	-2	323	-0.62%
2018/09/17	1	15.45	1	15.90	15.45	0	315	0.00%
2018/09/14	1	15.35	0	0.00	15.40	1	321	0.31%
2018/09/07	1	17.60	1	18.25	17.00	0	327	0.00%
2018/08/31	0	0.00	3	17.15	17.70	-3	318	-0.94%
2018/08/30	0	0.00	1	16.10	16.10	-1	299	-0.33%
2018/08/29	1	14.90	0	0.00	14.65	1	299	0.33%
2018/08/27	1	15.10	0	0.00	15.10	1	309	0.32%
2018/08/24	1	15.65	1	16.15	15.50	0	310	0.00%
2018/08/17	1	16.00	0	0.00	16.00	1	294	0.34%
2018/08/08	1	19.80	0	0.00	19.90	1	263	0.38%
2018/08/02	1	20.05	0	0.00	20.05	1	261	0.38%
2018/07/31	1	20.35	1	20.70	20.20	0	262	0.00%
2018/07/20	2	20.10	0	0.00	20.20	2	278	0.72%
2018/07/19	2	20.38	0	0.00	20.50	2	274	0.73%
2018/07/18	0	0.00	2	21.20	20.70	-2	274	-0.73%
2018/07/10	1	19.65	0	0.00	19.70	1	275	0.36%
2018/07/09	1	19.60	0	0.00	19.70	1	278	0.36%
2018/06/20	1	20.85	1	21.25	21.00	0	325	0.00%
2018/06/08	1	22.00	0	0.00	21.85	1	385	0.26%
2018/06/05	0	0.00	1	22.85	22.55	-1	421	-0.24%
2018/05/15	1	21.90	0	0.00	21.85	1	718	0.14%
2018/05/02	1	23.60	0	0.00	23.40	1	737	0.14%
2018/04/30	0	0.00	2	22.25	23.35	-2	729	-0.27%
2018/04/18	1	21.85	0	0.00	21.80	1	739	0.14%
2018/04/12	1	22.60	0	0.00	22.60	1	785	0.13%
2018/04/02	1	23.10	0	0.00	23.10	1	781	0.13%
2018/03/08	0	0.00	3	27.30	27.30	-3	710	-0.42%
2018/03/07	1	28.95	0	0.00	27.70	1	691	0.14%
2018/03/02	3	27.17	0	0.00	27.50	3	554	0.54%
2018/02/23	0	0.00	2	24.00	23.45	-2	468	-0.43%
2018/02/09	1	21.05	1	21.00	21.00	0	478	0.00%
2018/02/08	1	21.05	0	0.00	21.00	1	481	0.21%
2018/01/29	1	24.40	0	0.00	24.40	1	527	0.19%
2018/01/26	1	24.60	0	0.00	24.70	1	534	0.19%
2018/01/19	1	24.65	0	0.00	24.65	1	613	0.16%