聯華 (1229)-玉山-嘉義券商分點個股進出

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
65.5
漲跌
--
漲幅
0.00%
成交量
800張
產業
上市食品類股
1065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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.8	65.75	0.1	65.80	65.50	0.8	1,046	0.07%
2024/04/25	1.1	65.56	0	0.00	65.50	1.1	1,045	0.11%
2024/04/24	0.1	66.60	0	0.00	66.20	0.1	1,043	0.00%
2024/04/23	1	66.00	0	0.00	66.20	1	1,060	0.09%
2024/04/22	2.7	65.29	0.4	65.73	65.50	2.3	1,066	0.22%
2024/04/19	0.6	65.51	2	65.25	65.30	-1.5	1,060	-0.14%
2024/04/18	1.1	65.92	0	0.00	66.10	1.1	1,036	0.10%
2024/04/17	1.7	66.28	0	0.00	66.30	1.7	1,039	0.17%
2024/04/16	24.5	66.85	0	0.00	66.30	24.5	1,023	2.39%
2024/04/15	0.1	68.08	2.3	67.82	67.70	-2.2	992	-0.22%
2024/04/12	0	0.00	2.1	67.46	67.50	-2.1	990	-0.21%
2024/04/11	0	67.90	0	0.00	67.70	0	994	0.00%
2024/04/10	0	68.40	7	68.30	68.00	-7	994	-0.70%
2024/04/09	0.3	67.90	0	0.00	67.80	0.3	1,008	0.03%
2024/04/08	1.1	67.45	0	0.00	67.40	1.1	1,004	0.11%
2024/04/03	10.1	67.58	0.2	67.70	67.30	9.9	1,002	0.99%
2024/04/02	2	67.60	0	0.00	67.50	2	1,005	0.20%
2024/03/29	6	67.88	0	0.00	67.90	6	1,012	0.59%
2024/03/28	0	0.00	0.4	67.80	68.00	-0.4	1,016	-0.04%
2024/03/27	2	67.20	0	0.00	67.20	2	1,011	0.20%
2024/03/26	4	66.78	0	0.00	66.80	4	1,011	0.40%
2024/03/25	0.3	67.69	0	0.00	67.10	0.3	998	0.03%
2024/03/22	9	68.00	0	0.00	67.80	9	992	0.91%
2024/03/21	2	67.40	0.2	67.70	67.60	1.8	999	0.18%
2024/03/20	1.6	66.99	0	0.00	67.30	1.6	1,039	0.16%
2024/03/19	0.4	67.48	3	67.40	67.20	-2.6	1,037	-0.25%
2024/03/18	0.2	67.70	0	0.00	67.70	0.2	1,033	0.02%
2024/03/15	0.3	68.42	0	0.00	67.70	0.3	1,029	0.03%
2024/03/14	0	0.00	1.5	69.30	68.70	-1.5	1,022	-0.15%
2024/03/13	0	0.00	0.5	68.90	69.20	-0.5	1,018	-0.05%
2024/03/12	0.6	68.80	1	68.80	68.60	-0.4	1,010	-0.04%
2024/03/11	0	0.00	1.2	68.63	68.80	-1.2	1,008	-0.12%
2024/03/08	2.6	65.88	0.3	66.40	65.70	2.4	954	0.25%
2024/03/07	1	67.00	0	0.00	67.00	1	936	0.11%
2024/03/05	0	0.00	1.5	67.20	67.40	-1.5	944	-0.16%
2024/03/04	0	65.80	0	0.00	66.00	0	928	0.00%
2024/03/01	0	0.00	3.4	65.25	65.50	-3.4	920	-0.37%
2024/02/27	1.3	64.78	1.1	64.62	64.60	0.1	914	0.01%
2024/02/26	1	64.91	0	0.00	64.80	1	911	0.11%
2024/02/23	0	65.90	0	0.00	65.00	0	914	0.00%
2024/02/21	0.1	65.30	1	64.80	64.80	-0.9	956	-0.09%
2024/02/20	7.2	64.98	0	0.00	64.90	7.2	955	0.76%
2024/02/19	0.2	65.50	1	65.10	65.10	-0.8	957	-0.08%
2024/02/16	1	65.70	15	65.70	65.20	-14	982	-1.42%
2024/02/15	2.2	65.81	0.2	66.00	65.50	2	991	0.20%
2024/02/05	0.2	65.80	1	65.81	65.80	-0.9	979	-0.09%
2024/02/02	5	65.60	1	65.80	65.60	4	977	0.41%
2024/02/01	2.1	64.77	0	0.00	65.70	2.1	973	0.22%
2024/01/31	0	0.00	5.5	65.11	64.90	-5.5	946	-0.58%
2024/01/30	0	0.00	7.2	65.50	64.80	-7.2	945	-0.76%
2024/01/29	0	66.00	0	0.00	65.40	0	940	0.00%
2024/01/25	1.1	64.84	0	0.00	64.80	1.1	925	0.12%
2024/01/24	2	64.70	0.5	64.90	64.60	1.5	926	0.16%
2024/01/23	0	65.10	0	0.00	64.90	0	927	0.00%
2024/01/22	0.1	64.70	0	0.00	64.90	0.1	932	0.01%
2024/01/19	3.1	64.06	1.1	64.20	64.20	2	935	0.21%
2024/01/18	0.3	64.00	0	0.00	63.80	0.3	934	0.03%
2024/01/17	9	63.73	2	63.80	63.60	7	937	0.75%
2024/01/16	4.3	64.56	0	0.00	64.00	4.3	917	0.47%
2024/01/15	3.3	65.10	0	0.00	65.10	3.3	905	0.36%
2024/01/12	0.2	65.10	0	0.00	65.00	0.2	911	0.02%
2024/01/11	0	65.30	0	0.00	65.90	0	910	0.00%
2024/01/10	2	64.01	0.2	64.30	64.00	1.8	924	0.20%
2024/01/09	3	64.40	0	0.00	64.50	3	925	0.33%
2024/01/08	0	0.00	1	64.80	64.80	-1	927	-0.11%
2024/01/05	1.2	65.04	0.3	65.10	64.90	0.9	932	0.10%
2024/01/04	1	65.31	9	65.18	65.20	-8	927	-0.86%
2024/01/03	12.1	65.80	0.5	65.70	65.30	11.6	934	1.24%
2023/12/28	0	0.00	0.2	66.42	66.40	-0.2	922	-0.02%
2023/12/27	0.1	66.10	0.1	66.00	65.90	0	919	0.00%
2023/12/26	1	65.80	0	0.00	65.90	1	914	0.11%
2023/12/25	0.5	66.02	0.2	65.90	65.70	0.3	917	0.04%
2023/12/22	2	66.20	9	66.00	66.00	-7	913	-0.77%
2023/12/21	3.2	66.18	0	0.00	66.20	3.2	915	0.35%
2023/12/20	4.6	66.43	0	0.00	66.30	4.6	919	0.50%
2023/12/19	1	66.00	0.2	66.10	66.00	0.8	914	0.09%
2023/12/18	1.2	66.60	3	66.77	66.30	-1.8	905	-0.20%
2023/12/15	0.2	67.70	4	67.10	67.00	-3.8	895	-0.43%
2023/12/14	1	67.30	0	0.00	67.30	1	852	0.12%
2023/12/13	1.1	67.30	0	0.00	67.00	1.1	849	0.12%
2023/12/12	0.1	67.10	0.1	67.20	67.20	0	883	0.00%
2023/12/11	0.1	67.36	0.3	67.10	67.20	-0.2	887	-0.02%
2023/12/08	0.3	68.10	0	0.00	67.80	0.3	874	0.03%
2023/12/07	0.6	68.02	0.3	67.80	68.50	0.3	865	0.04%
2023/12/06	0	68.64	1	69.30	68.60	-1	863	-0.11%
2023/12/05	0.2	68.81	0	68.60	68.50	0.2	850	0.02%
2023/12/04	0.1	68.70	2.6	68.44	68.50	-2.5	847	-0.30%
2023/12/01	0	68.47	0	0.00	68.40	0	845	0.00%
2023/11/30	2	68.10	0	0.00	68.40	2	847	0.24%
2023/11/29	0.1	67.70	0.9	67.65	68.00	-0.8	835	-0.10%
2023/11/28	3	67.07	0	0.00	67.00	3	818	0.37%
2023/11/27	3.1	67.56	0	0.00	66.40	3.1	830	0.37%
2023/11/24	0	66.90	3.1	66.90	67.00	-3.1	817	-0.38%
2023/11/22	0	67.10	3.4	66.91	66.60	-3.3	809	-0.41%
2023/11/21	1.3	66.72	12	66.33	67.10	-10.8	806	-1.33%
2023/11/20	2.1	65.10	0	64.90	65.50	2	779	0.26%
2023/11/17	0	64.50	1	64.40	64.40	-1	771	-0.13%
2023/11/16	0.1	64.62	0	0.00	64.60	0.1	767	0.02%
2023/11/15	0.2	64.33	2	64.30	64.90	-1.8	768	-0.24%
2023/11/14	0	62.80	2.2	63.06	63.80	-2.2	751	-0.29%
2023/11/13	2.1	62.00	2	62.20	62.30	0.1	735	0.01%
2023/11/08	0	0.00	3	62.33	62.50	-3	793	-0.38%
2023/11/07	1.8	61.93	0.1	61.90	61.80	1.7	799	0.21%
2023/11/06	0.1	61.80	0	0.00	61.80	0.1	815	0.02%
2023/11/03	1	61.62	0	0.00	61.50	1	825	0.13%
2023/11/01	2	61.60	0	0.00	61.60	2	858	0.23%
2023/10/31	0	62.30	0	0.00	61.90	0	872	0.00%
2023/10/30	2	61.90	0	0.00	62.20	2	896	0.22%
2023/10/27	0	0.00	4.2	61.80	62.20	-4.2	897	-0.47%
2023/10/26	1.1	61.21	0.4	61.24	61.20	0.7	908	0.08%
2023/10/25	0.2	61.50	0	62.00	61.20	0.2	932	0.02%
2023/10/24	0	0.00	0.1	60.61	61.20	-0.1	964	-0.01%
2023/10/23	0.2	60.90	0	0.00	60.60	0.2	1,014	0.02%
2023/10/20	0.2	60.70	0	0.00	60.80	0.2	1,060	0.02%
2023/10/19	0	61.10	3	60.80	60.80	-3	1,075	-0.28%
2023/10/18	6.1	60.34	0	0.00	61.70	6.1	1,087	0.56%
2023/10/17	5	61.20	0	0.00	60.90	5	1,078	0.47%
2023/10/16	1.3	61.11	3.2	61.11	61.10	-1.9	1,125	-0.17%
2023/10/13	3.3	61.39	0.6	61.58	61.30	2.8	1,141	0.24%
2023/10/11	3.6	61.62	1	61.60	61.60	2.6	1,206	0.21%
2023/10/05	0.3	62.00	0	62.10	61.80	0.2	1,256	0.02%
2023/10/04	0.1	61.55	0	0.00	61.40	0.1	1,274	0.00%
2023/10/03	0.2	62.20	0	0.00	61.90	0.2	1,277	0.02%
2023/10/02	0	62.06	0	0.00	61.80	0	1,294	0.00%
2023/09/28	0	0.00	1	62.10	62.40	-1	1,315	-0.08%
2023/09/27	0	61.70	0	0.00	61.40	0	1,317	0.00%
2023/09/26	2.1	61.92	10	61.84	61.80	-7.9	1,325	-0.59%
2023/09/25	0.4	62.02	0	0.00	62.50	0.4	1,352	0.03%
2023/09/22	2.1	61.70	0.2	61.50	61.90	1.9	1,381	0.14%
2023/09/21	1.1	61.61	0	0.00	61.50	1.1	1,420	0.08%
2023/09/20	0.1	61.73	0	0.00	61.80	0.1	1,447	0.01%
2023/09/19	4.8	61.68	0	0.00	61.70	4.8	1,488	0.32%
2023/09/18	3.1	61.98	2	62.00	62.30	1.1	1,502	0.07%
2023/09/15	5.1	61.40	2	62.30	63.00	3.1	1,501	0.21%
2023/09/13	0	60.80	0	61.60	61.40	0	1,450	0.00%
2023/09/11	2	59.95	0	60.30	60.30	2	1,465	0.14%
2023/09/08	2	60.20	0	0.00	60.20	2	1,461	0.14%
2023/09/07	4	60.60	0	0.00	60.30	4	1,464	0.27%
2023/09/06	2	61.10	0	0.00	60.80	2	1,464	0.14%
2023/09/05	0.2	61.95	0	0.00	61.60	0.2	1,465	0.02%
2023/09/04	3.1	60.98	1.1	61.61	61.60	2.1	1,469	0.14%
2023/09/01	1.4	60.89	0	0.00	60.80	1.4	1,471	0.09%
2023/08/31	1	60.32	0	0.00	61.20	1	1,473	0.07%
2023/08/30	0	60.80	0	0.00	60.60	0	1,455	0.00%
2023/08/29	2	60.60	1.2	60.80	60.60	0.8	1,462	0.05%
2023/08/28	1	60.80	0.6	61.00	60.80	0.4	1,462	0.03%
2023/08/25	0.2	60.06	0	0.00	60.20	0.2	1,467	0.01%
2023/08/24	0.9	60.07	0	0.00	59.70	0.9	1,467	0.06%
2023/08/23	0.5	59.84	0	0.00	59.60	0.5	1,483	0.04%
2023/08/22	0.2	60.20	0	0.00	59.60	0.2	1,488	0.01%
2023/08/21	0.1	59.73	0	0.00	60.10	0.1	1,495	0.01%
2023/08/18	0	60.10	0	0.00	59.70	0	1,492	0.00%
2023/08/17	0.8	60.59	0.1	60.60	60.20	0.8	1,481	0.05%
2023/08/16	2.1	59.76	0	0.00	60.50	2.1	1,483	0.14%
2023/08/15	4.2	61.32	0	0.00	60.90	4.2	1,461	0.29%
2023/08/14	1.3	61.94	0.7	62.00	61.80	0.6	1,457	0.04%
2023/08/11	1	62.81	0	0.00	62.50	1	1,474	0.07%
2023/08/10	1.2	63.42	0	0.00	63.10	1.2	1,481	0.08%
2023/08/09	0	0.00	0	64.10	64.30	0	1,484	0.00%
2023/08/08	0.1	64.03	0	0.00	63.70	0.1	1,478	0.01%
2023/08/07	1.2	62.02	2	62.25	63.20	-0.8	1,487	-0.06%
2023/08/04	4.1	62.76	0	0.00	62.60	4.1	1,468	0.28%
2023/08/02	2.1	63.41	0	0.00	63.10	2.1	1,469	0.14%
2023/08/01	3	64.43	0	0.00	64.30	3	1,447	0.21%
2023/07/31	2	64.35	0.2	64.60	63.90	1.8	1,459	0.12%
2023/07/28	2.4	63.79	7	63.70	63.80	-4.6	1,455	-0.31%
2023/07/27	7.2	64.81	7	64.83	64.60	0.2	1,433	0.01%
2023/07/26	14.1	65.41	16	65.50	65.50	-1.9	1,421	-0.13%
2023/07/25	2.1	69.12	4.3	69.29	69.30	-2.2	1,379	-0.16%
2023/07/24	1.5	69.14	0	0.00	69.10	1.5	1,345	0.11%
2023/07/21	2.1	69.60	0	0.00	69.60	2.1	1,356	0.15%
2023/07/20	0	69.40	0	0.00	69.70	0	1,453	0.00%
2023/07/19	4.2	70.29	1	69.40	68.80	3.2	1,505	0.21%
2023/07/18	0.1	71.20	0	0.00	71.20	0.1	1,467	0.00%
2023/07/17	0.2	71.67	11	70.80	70.90	-10.8	1,466	-0.74%
2023/07/14	1.1	70.92	5	71.00	71.10	-4	1,434	-0.28%
2023/07/13	0.3	70.16	1.1	69.68	69.80	-0.9	1,415	-0.06%
2023/07/12	0.1	69.40	14	69.11	69.20	-13.9	1,422	-0.98%
2023/07/10	0	0.00	4.1	68.40	68.00	-4.1	1,427	-0.29%
2023/07/07	1	67.90	1	67.80	68.00	0	1,433	0.00%
2023/07/06	4.1	68.35	3	68.35	68.20	1.1	1,424	0.08%
2023/07/05	3.2	68.98	1	69.10	69.10	2.2	1,412	0.15%
2023/07/04	0	0.00	0.2	68.70	69.00	-0.2	1,418	-0.01%
2023/07/03	0.1	68.10	4.1	69.03	69.00	-4	1,438	-0.28%
2023/06/30	1.1	67.80	1	67.30	67.80	0.1	1,442	0.00%
2023/06/29	0.1	68.34	0.1	68.30	67.60	0	1,409	0.00%
2023/06/28	0	66.60	3	67.80	67.90	-3	1,371	-0.22%
2023/06/27	0.1	65.60	3	66.60	66.70	-3	1,346	-0.22%
2023/06/26	0.1	64.60	1	64.40	65.10	-0.9	1,333	-0.07%
2023/06/21	0.1	63.60	1.8	63.54	64.60	-1.8	1,317	-0.13%
2023/06/20	0.2	63.92	0	0.00	63.60	0.2	1,313	0.01%
2023/06/19	0.4	64.30	0	0.00	64.10	0.4	1,328	0.03%
2023/06/16	1	64.80	0.1	64.10	64.60	0.9	1,333	0.07%
2023/06/15	0.1	64.20	0	0.00	63.90	0.1	1,323	0.01%
2023/06/14	0	63.60	0	0.00	63.70	0	1,360	0.00%
2023/06/12	0	0.00	0.1	63.60	63.50	-0.1	1,390	-0.01%
2023/06/09	1	63.50	0	0.00	63.40	1	1,422	0.07%
2023/06/08	0	0.00	7	63.54	63.60	-7	1,422	-0.49%
2023/06/07	1	63.10	0	63.00	63.00	1	1,418	0.07%
2023/06/06	0.1	62.70	0.5	62.60	62.40	-0.4	1,410	-0.03%
2023/06/05	2.2	62.65	0.2	62.70	62.60	2	1,410	0.14%
2023/05/31	1	62.30	0.3	62.40	62.30	0.7	1,414	0.05%
2023/05/30	1.2	62.86	7	62.50	62.70	-5.8	1,411	-0.41%
2023/05/29	0.2	63.35	0	63.50	63.20	0.2	1,417	0.01%
2023/05/26	0	0.00	2	62.40	62.90	-2	1,395	-0.14%
2023/05/25	0.1	62.80	0	0.00	62.90	0.1	1,387	0.01%
2023/05/24	0	0.00	0.1	62.72	62.70	-0.1	1,384	0.00%
2023/05/23	2.2	62.59	0	0.00	62.80	2.2	1,383	0.16%
2023/05/18	0	0.00	0.5	62.40	62.30	-0.5	1,363	-0.04%
2023/05/17	0	0.00	0.6	62.12	62.80	-0.6	1,360	-0.04%
2023/05/16	0	0.00	2	61.70	61.50	-2	1,333	-0.15%
2023/05/15	0.2	60.90	1	60.60	60.90	-0.8	1,322	-0.06%
2023/05/12	1.2	61.01	0	0.00	61.10	1.2	1,314	0.09%
2023/05/11	1.2	61.01	0	0.00	60.70	1.2	1,322	0.09%
2023/05/09	0.1	61.92	0	61.90	61.80	0.1	1,317	0.01%
2023/05/08	4	61.90	6	62.00	62.20	-2	1,325	-0.15%
2023/05/05	0.1	62.39	0	0.00	61.90	0.1	1,348	0.01%
2023/05/04	3	62.43	5	62.38	62.70	-2	1,347	-0.15%
2023/05/03	2.1	61.61	0	0.00	61.90	2.1	1,338	0.16%
2023/05/02	3	62.23	4.6	61.72	61.90	-1.6	1,345	-0.12%
2023/04/28	2	60.90	0	0.00	61.00	2	1,344	0.15%
2023/04/27	1	61.30	1	60.90	60.70	0	1,343	0.00%
2023/04/26	2	60.45	3	60.67	61.10	-1	1,339	-0.07%
2023/04/25	12.6	61.13	15.2	61.29	60.20	-2.7	1,313	-0.20%
2023/04/24	1	61.90	12	61.93	62.30	-11	1,211	-0.91%
2023/04/19	1.1	59.99	0	0.00	59.70	1.1	1,170	0.09%
2023/04/18	1.2	59.71	2.1	59.95	59.80	-1	1,160	-0.08%
2023/04/17	2	60.75	0	0.00	60.20	2	1,149	0.18%
2023/04/14	5.1	59.30	1	59.50	59.40	4.1	1,096	0.37%
2023/04/13	0	0.00	1	59.50	59.00	-1	1,085	-0.09%
2023/04/12	1	58.40	1	58.70	58.30	0	1,081	0.00%
2023/04/11	0	58.50	1.1	58.50	58.30	-1.1	1,073	-0.10%
2023/04/10	0.1	58.50	0	0.00	58.70	0.1	1,064	0.01%
2023/04/07	0	0.00	1	58.50	58.30	-1	1,054	-0.09%
2023/04/06	1.2	57.49	3.2	57.03	57.70	-2	1,039	-0.19%
2023/03/31	2	54.75	3	56.07	56.00	-1	1,011	-0.10%
2023/03/30	1.1	55.82	3.9	56.05	55.70	-2.8	977	-0.29%
2023/03/28	0.1	55.80	0	0.00	55.80	0.1	986	0.01%
2023/03/27	2	55.91	1	55.90	56.00	1	982	0.11%
2023/03/24	0.4	56.40	1	56.30	56.20	-0.6	961	-0.06%
2023/03/23	1.1	56.12	0	0.00	56.40	1.1	959	0.11%
2023/03/22	4.1	56.50	1	56.40	56.30	3.1	957	0.33%
2023/03/20	0	0.00	4	54.90	54.60	-4	937	-0.43%
2023/03/17	2.1	54.62	0	0.00	54.40	2.1	925	0.22%
2023/03/16	0.2	55.79	7	55.90	55.50	-6.8	889	-0.77%
2023/03/15	2.2	55.94	1	56.10	56.10	1.2	879	0.14%
2023/03/14	0	0.00	1	55.10	55.10	-1	863	-0.12%
2023/03/10	1.1	53.84	0	0.00	53.90	1.1	832	0.14%
2023/03/08	0	0.00	1	54.50	54.80	-1	845	-0.12%
2023/03/07	2	54.70	0	0.00	54.80	2	839	0.24%
2023/03/06	2.1	54.79	0.1	54.50	54.80	2	846	0.24%
2023/03/03	0.2	54.40	2	54.00	54.20	-1.8	842	-0.22%
2023/03/01	0.1	54.25	0	0.00	53.80	0.1	838	0.02%
2023/02/22	0.3	53.60	1	53.50	53.80	-0.7	832	-0.09%
2023/02/21	1	54.00	0	0.00	53.90	1	830	0.12%
2023/02/20	2	54.30	1.1	54.22	54.30	0.9	843	0.11%
2023/02/16	0	0.00	4	53.35	53.30	-4	852	-0.47%
2023/02/15	3.1	53.61	5	53.26	53.20	-1.9	861	-0.22%
2023/02/14	0.1	53.80	0.2	53.73	53.40	-0.1	863	-0.01%
2023/02/13	0	53.80	0	0.00	53.70	0	865	0.00%
2023/02/10	2	54.46	0	0.00	54.40	2	868	0.23%
2023/02/09	2	54.85	0	0.00	55.00	2	867	0.24%
2023/02/08	1	54.40	0.1	54.70	54.60	0.9	858	0.10%
2023/02/07	0.1	53.90	0	0.00	53.90	0.1	847	0.01%
2023/02/06	1.1	54.02	1	53.40	53.70	0.1	844	0.01%
2023/02/03	0.2	53.48	0	0.00	53.80	0.2	827	0.03%
2023/02/02	1.1	53.16	0	0.00	53.40	1.1	800	0.14%
2023/02/01	0.3	52.00	0	0.00	52.40	0.3	786	0.04%
2023/01/31	2	51.90	0.6	52.10	51.90	1.4	787	0.17%
2023/01/30	0.1	51.50	0.1	51.50	51.60	0	779	0.01%
2023/01/17	0.1	51.80	0	0.00	51.50	0.1	768	0.01%
2023/01/16	2.1	51.51	0	0.00	51.50	2.1	769	0.27%
2023/01/13	0	51.50	0	0.00	51.30	0	762	0.00%
2023/01/12	0	0.00	0.9	51.92	51.70	-0.9	768	-0.11%
2023/01/11	16	51.96	0.1	52.20	52.30	15.9	765	2.08%
2023/01/10	2.1	50.02	0	0.00	50.00	2.1	724	0.29%
2023/01/09	1	50.10	0.2	50.20	50.10	0.8	746	0.11%
2023/01/05	0.2	50.39	0	0.00	50.10	0.2	761	0.03%
2023/01/03	1.1	50.01	0	0.00	50.00	1.1	793	0.14%
2022/12/30	0.1	49.80	1	49.75	50.10	-1	797	-0.12%
2022/12/29	0.1	49.30	0	0.00	49.70	0.1	788	0.01%
2022/12/28	0.1	49.65	0	0.00	49.50	0.1	798	0.01%
2022/12/26	3	49.25	0	0.00	49.45	3	832	0.36%
2022/12/22	2	49.20	2	49.25	49.15	0	870	0.00%
2022/12/21	3	48.95	4	49.03	48.90	-1	891	-0.11%
2022/12/20	1.2	49.00	0.1	49.10	48.95	1.1	891	0.13%
2022/12/16	1.1	49.73	0	0.00	49.35	1.1	904	0.12%
2022/12/15	4.1	50.10	0	0.00	50.20	4.1	904	0.45%
2022/12/14	1	49.95	0	0.00	49.95	1	915	0.11%
2022/12/13	1.2	50.20	0.1	50.00	49.75	1.1	919	0.12%
2022/12/12	0.1	49.95	1	50.00	49.80	-0.9	928	-0.10%
2022/12/09	0	49.95	2	49.88	49.75	-2	969	-0.21%
2022/12/08	0.3	49.85	0	0.00	49.45	0.3	980	0.03%
2022/12/07	1.1	49.63	0	0.00	49.80	1.1	983	0.11%
2022/12/05	2.2	50.84	0	0.00	50.70	2.2	987	0.22%
2022/12/02	1	50.80	1	51.00	51.00	0	990	0.00%
2022/12/01	2	51.30	0	0.00	51.30	2	998	0.20%
2022/11/30	0	51.20	1	51.30	51.10	-1	993	-0.10%
2022/11/29	1	49.80	1	50.40	50.10	0	981	0.00%
2022/11/28	1	49.50	0	0.00	50.40	1	981	0.10%
2022/11/24	1	49.95	0	0.00	50.20	1	981	0.10%
2022/11/22	0.1	49.20	0	0.00	49.35	0.1	1,018	0.01%
2022/11/21	0.2	49.09	0	0.00	48.90	0.2	1,032	0.02%
2022/11/18	0	49.30	0	0.00	49.20	0	1,036	0.00%
2022/11/17	4	49.53	0	0.00	49.55	4	1,047	0.38%
2022/11/16	3	49.63	0	0.00	49.30	3	1,046	0.29%
2022/11/15	1.1	50.62	0	0.00	50.60	1.1	1,036	0.10%
2022/11/14	0	0.00	1	50.90	50.90	-1	1,034	-0.10%
2022/11/11	0	0.00	1	50.20	50.10	-1	1,027	-0.10%
2022/11/10	0.2	50.23	0	0.00	50.00	0.2	1,024	0.02%
2022/11/09	0	0.00	3	50.30	50.50	-3	1,024	-0.29%
2022/11/07	0.3	49.25	0	0.00	49.30	0.3	1,042	0.03%
2022/11/03	0	0.00	2	47.78	48.00	-2	1,036	-0.19%
2022/11/01	1	47.40	1	47.45	47.10	0	1,038	0.00%
2022/10/31	2	46.85	0.3	47.00	46.55	1.8	1,050	0.17%
2022/10/28	0.1	47.30	0	0.00	46.70	0.1	1,072	0.01%
2022/10/25	7.1	46.38	0	0.00	46.25	7.1	1,140	0.62%
2022/10/24	2.1	47.01	0	0.00	47.10	2.1	1,159	0.18%
2022/10/20	2.3	46.78	0	0.00	47.10	2.3	1,176	0.19%
2022/10/19	3	48.28	1	48.50	47.95	2	1,179	0.17%
2022/10/18	5	47.55	0.4	47.55	48.00	4.7	1,184	0.39%
2022/10/17	7.2	46.83	5	47.53	47.60	2.2	1,188	0.19%
2022/10/14	1	48.70	0	0.00	48.60	1	1,164	0.09%
2022/10/13	0.2	48.47	0.1	48.50	48.25	0.1	1,167	0.01%
2022/10/12	4	47.93	1	48.90	48.90	3	1,159	0.26%
2022/10/11	1.4	48.72	0	0.00	48.30	1.4	1,154	0.12%
2022/10/07	4.1	49.88	0	0.00	49.85	4.1	1,128	0.36%
2022/10/06	2	50.20	0	0.00	50.60	2	1,125	0.18%
2022/10/05	0.1	50.70	0	0.00	50.90	0.1	1,137	0.01%
2022/10/04	0.6	49.86	0.7	50.10	49.95	-0.1	1,131	0.00%
2022/10/03	2.1	49.95	3	50.02	49.65	-0.9	1,122	-0.08%
2022/09/30	3.6	50.21	10	50.30	50.70	-6.5	1,117	-0.58%
2022/09/28	2.2	51.56	1.1	51.24	51.10	1.1	1,098	0.10%
2022/09/27	3.1	52.47	0	0.00	52.70	3.1	1,088	0.28%
2022/09/26	1.4	53.08	1	52.80	52.60	0.4	1,093	0.04%
2022/09/23	3	54.00	0	0.00	54.20	3	1,088	0.28%
2022/09/22	0.4	54.00	0	0.00	54.20	0.4	1,101	0.04%
2022/09/20	1	53.80	0	0.00	54.30	1	1,085	0.09%
2022/09/16	1.1	54.24	2	54.40	54.30	-0.9	1,097	-0.08%
2022/09/15	0.2	55.00	0	0.00	54.80	0.2	1,065	0.02%
2022/09/14	0	55.00	4	54.83	54.70	-4	1,064	-0.37%
2022/09/13	6.3	55.30	0	0.00	55.40	6.3	1,077	0.58%
2022/09/12	3.1	55.42	0	0.00	55.30	3.1	1,080	0.29%
2022/09/07	0.1	54.92	0	0.00	54.60	0.1	1,098	0.01%
2022/09/05	0.1	56.40	0	0.00	56.00	0.1	1,098	0.01%
2022/09/02	0	0.00	1	56.30	56.20	-1	1,115	-0.09%
2022/09/01	0.1	56.60	0	0.00	56.50	0.1	1,126	0.01%
2022/08/30	1	56.90	0	0.00	56.90	1	1,151	0.09%
2022/08/29	0.1	59.22	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	0	59.80	0.3	59.90	59.60	-0.3	1,134	-0.02%
2022/08/25	1.1	60.40	6	60.20	60.20	-4.9	1,149	-0.43%
2022/08/22	0.2	59.30	2	59.60	59.50	-1.8	1,169	-0.16%
2022/08/17	0.7	59.80	0	0.00	59.20	0.7	1,207	0.06%
2022/08/16	0	0.00	0.1	59.70	59.40	-0.1	1,210	-0.01%
2022/08/15	0	0.00	3	59.53	59.80	-3	1,214	-0.25%
2022/08/12	0.1	58.00	0	0.00	57.70	0.1	1,209	0.01%
2022/08/10	0.1	57.30	0	0.00	56.50	0.1	1,261	0.01%
2022/08/05	0	0.00	3	57.60	57.60	-3	1,315	-0.23%
2022/08/03	0.2	57.62	0	0.00	57.10	0.2	1,330	0.01%
2022/08/02	2	58.00	0	0.00	58.50	2	1,335	0.15%
2022/08/01	0	59.40	0	0.00	58.90	0	1,367	0.00%
2022/07/29	0	0.00	4.6	59.39	59.90	-4.6	1,376	-0.33%
2022/07/28	2	58.30	0	0.00	58.20	2	1,361	0.15%
2022/07/27	0	0.00	2	58.40	58.40	-2	1,374	-0.15%
2022/07/26	0	0.00	1	57.80	58.00	-1	1,398	-0.07%
2022/07/25	1	57.50	3	57.37	57.40	-2	1,424	-0.14%
2022/07/22	0	0.00	1	56.60	56.60	-1	1,450	-0.07%
2022/07/21	0	0.00	1	55.90	55.90	-1	1,521	-0.07%
2022/07/20	0.2	55.90	0	0.00	55.90	0.2	1,588	0.01%
2022/07/19	1	55.70	1	55.40	55.90	0	1,639	0.00%
2022/07/18	0.4	54.70	0	0.00	54.60	0.4	1,697	0.02%
2022/07/15	0.3	55.17	0	0.00	54.50	0.3	1,733	0.01%
2022/07/14	0	0.00	0.5	54.90	54.90	-0.5	1,776	-0.03%
2022/07/12	1	54.50	2	54.20	54.10	-1	1,811	-0.06%
2022/07/11	0.1	54.80	1	54.70	54.90	-0.9	1,838	-0.05%
2022/07/06	0.1	55.50	1	56.00	55.40	-0.9	1,861	-0.05%
2022/07/05	0	0.00	1	56.00	56.40	-1	1,879	-0.05%
2022/07/01	0.2	55.24	1	54.80	54.70	-0.8	1,942	-0.04%
2022/06/30	0.1	56.10	0	0.00	56.10	0.1	1,971	0.01%
2022/06/27	5	57.60	5	57.20	57.10	0	1,998	0.00%
2022/06/24	0	0.00	1	57.10	56.90	-1	1,999	-0.05%
2022/06/23	0	55.80	0	0.00	56.00	0	1,994	0.00%
2022/06/22	1	55.70	0	0.00	55.30	1	2,002	0.05%
2022/06/20	0.3	54.44	0	0.00	54.00	0.3	2,016	0.01%
2022/06/16	0.5	55.71	0	0.00	55.10	0.5	2,066	0.02%
2022/06/15	0.2	56.18	0	0.00	55.80	0.2	2,122	0.01%
2022/06/13	0.1	56.20	0	0.00	55.90	0.1	2,177	0.00%
2022/06/10	1.1	56.53	0	0.00	57.30	1.1	2,181	0.05%
2022/06/09	0.1	57.70	0	0.00	57.70	0.1	2,211	0.00%
2022/06/08	0.3	58.40	4	58.23	58.40	-3.8	2,332	-0.16%
2022/06/06	0.3	56.40	0	0.00	56.10	0.3	2,507	0.01%
2022/06/02	0.1	55.91	0	0.00	55.90	0.1	2,583	0.00%
2022/05/31	0.4	57.14	0	0.00	57.70	0.4	2,657	0.01%
2022/05/27	0	0.00	5	56.00	56.00	-5	2,803	-0.18%
2022/05/26	3	56.00	3	55.93	56.00	0	2,827	0.00%
2022/05/25	4	54.99	0	0.00	55.10	4	2,826	0.14%
2022/05/24	4.1	54.10	0	0.00	53.90	4.1	2,888	0.14%
2022/05/23	0	0.00	0.1	55.00	54.60	-0.1	2,899	0.00%
2022/05/20	0.6	54.69	0.1	55.00	54.60	0.6	2,926	0.02%
2022/05/19	1	55.20	5	55.48	55.20	-4	2,918	-0.14%
2022/05/18	3	54.57	0	0.00	54.50	3	2,890	0.10%
2022/05/17	2	53.30	0.1	53.50	53.50	2	2,896	0.07%
2022/05/16	0.2	53.20	0	0.00	53.60	0.2	2,928	0.01%
2022/05/13	1	53.00	0	53.00	52.70	1	2,958	0.03%
2022/05/12	3.5	52.28	20.7	52.50	52.00	-17.3	2,961	-0.58%
2022/05/11	0.1	53.80	1	53.50	53.20	-0.9	2,971	-0.03%
2022/05/10	6.1	54.02	5	53.68	53.90	1.1	3,016	0.04%
2022/05/09	4.4	53.86	1	53.90	53.30	3.4	3,041	0.11%
2022/05/06	3.3	55.36	0	0.00	55.20	3.3	3,004	0.11%
2022/05/05	1.3	56.44	0	0.00	56.60	1.3	2,998	0.04%
2022/05/04	2.3	56.07	0	0.00	56.10	2.3	2,996	0.08%
2022/05/03	3.1	55.13	5	55.20	55.80	-1.9	2,992	-0.06%
2022/04/29	3	56.07	0.1	56.30	56.20	2.9	2,979	0.10%
2022/04/28	3	56.03	0.1	56.20	55.90	2.9	2,950	0.10%
2022/04/27	4.3	56.40	0	0.00	55.80	4.3	2,934	0.15%
2022/04/26	43.2	58.37	1	58.30	58.30	42.2	2,874	1.47%
2022/04/25	2.4	60.06	5	60.60	59.80	-2.6	2,824	-0.09%
2022/04/22	3.2	62.16	7	62.10	62.20	-3.8	2,784	-0.14%
2022/04/21	1.1	63.83	0	0.00	63.80	1.1	2,750	0.04%
2022/04/20	0.3	65.96	0	65.80	65.90	0.3	2,740	0.01%
2022/04/19	1	65.50	2	65.70	65.90	-1	2,709	-0.04%
2022/04/18	0.3	66.56	10	66.40	65.60	-9.8	2,710	-0.36%
2022/04/15	1.2	66.95	2.7	66.83	67.00	-1.5	2,698	-0.06%
2022/04/14	1	66.00	0	0.00	66.20	1	2,679	0.04%
2022/04/13	0	0.00	0.2	65.90	66.10	-0.2	2,686	-0.01%
2022/04/12	3	65.80	1	65.70	65.20	2	2,685	0.08%
2022/04/11	1.1	66.74	10.6	67.04	66.70	-9.5	2,687	-0.35%
2022/04/08	4	66.20	0.3	66.70	66.50	3.7	2,667	0.14%
2022/04/07	5	66.02	19	66.34	66.00	-14	2,676	-0.52%
2022/04/06	0.1	64.20	4.3	64.59	65.50	-4.1	2,645	-0.16%
2022/04/01	1.6	63.63	0	0.00	63.60	1.6	2,641	0.06%
2022/03/31	1.1	64.32	2.1	64.69	64.20	-1	2,644	-0.04%
2022/03/30	1	64.12	0.1	64.60	64.40	1	2,649	0.04%
2022/03/28	0	0.00	0.6	64.00	64.60	-0.6	2,682	-0.02%
2022/03/25	4.3	64.32	2.2	64.23	64.20	2.2	2,674	0.08%
2022/03/24	0.1	64.70	0	0.00	64.80	0.1	2,658	0.00%
2022/03/23	6.4	64.76	1	64.70	64.90	5.4	2,667	0.20%
2022/03/22	5.1	65.02	0	0.00	65.00	5.1	2,644	0.19%
2022/03/21	5	63.80	1	63.20	64.00	4	2,607	0.15%
2022/03/18	9.1	62.59	0	0.00	62.10	9.1	2,579	0.35%
2022/03/17	0	0.00	1	64.10	63.40	-1	2,525	-0.04%
2022/03/16	2.5	62.76	0	0.00	62.80	2.5	2,504	0.10%
2022/03/15	0.2	64.51	3	63.80	63.40	-2.8	2,463	-0.11%
2022/03/14	1	63.90	5	64.06	64.20	-4	2,444	-0.16%
2022/03/11	21.3	63.30	3.1	63.17	63.60	18.2	2,408	0.76%
2022/03/10	29.9	64.73	5.4	65.13	65.20	24.5	2,278	1.08%
2022/03/09	2.3	66.75	5.1	67.00	67.00	-2.8	2,103	-0.14%
2022/03/08	8.4	67.08	8.6	67.02	65.80	-0.2	2,069	-0.01%
2022/03/07	2.4	69.27	11	68.89	68.90	-8.6	1,993	-0.43%
2022/03/04	3	71.44	2	71.01	70.90	1	1,942	0.05%
2022/03/03	3	72.50	0	0.00	72.10	3	1,919	0.16%
2022/03/02	5	70.46	6	71.43	71.80	-1	1,842	-0.05%
2022/03/01	0.2	68.90	0.5	68.85	68.80	-0.3	1,748	-0.02%
2022/02/25	5	67.00	0	0.00	67.00	5	1,721	0.29%
2022/02/24	2.5	68.05	6	66.80	66.90	-3.5	1,710	-0.20%
2022/02/23	1	68.20	4.1	67.42	68.20	-3.1	1,644	-0.19%
2022/02/22	1.2	67.33	2	67.70	67.20	-0.8	1,643	-0.05%
2022/02/21	0.3	67.68	1	67.60	67.60	-0.7	1,614	-0.04%
2022/02/18	0.3	67.83	0	0.00	67.60	0.3	1,607	0.02%
2022/02/17	0.1	67.90	0	0.00	67.80	0.1	1,605	0.01%
2022/02/16	0	67.30	1.1	67.67	67.50	-1.1	1,618	-0.07%
2022/02/15	4.5	67.35	1	67.20	67.20	3.5	1,601	0.22%
2022/02/14	1	65.80	1.9	66.62	66.90	-0.9	1,560	-0.06%
2022/02/11	0.1	66.50	2	67.15	66.30	-2	1,560	-0.12%
2022/02/10	10.1	65.92	8	65.75	66.30	2	1,527	0.13%
2022/02/09	4.1	63.65	5.2	63.02	64.40	-1.2	1,484	-0.08%
2022/02/08	0	0.00	5.1	61.73	62.20	-5.1	1,440	-0.35%
2022/02/07	1.3	61.13	0.2	61.40	61.30	1.1	1,441	0.07%
2022/01/26	1.3	61.32	0	0.00	61.10	1.3	1,477	0.09%
2022/01/25	1.3	60.93	2	60.80	61.20	-0.7	1,560	-0.04%
2022/01/24	0.2	61.33	2	60.90	61.20	-1.8	1,545	-0.12%
2022/01/21	0	0.00	0	61.50	61.30	0	1,525	0.00%
2022/01/20	1	61.92	1	62.10	61.50	0	1,513	0.00%
2022/01/19	4.1	61.99	0	0.00	61.50	4.1	1,501	0.28%
2022/01/18	0	0.00	0.1	62.30	61.80	-0.1	1,492	-0.01%
2022/01/17	1.7	62.09	1	62.40	62.20	0.7	1,479	0.04%
2022/01/14	1	61.60	0	0.00	61.60	1	1,469	0.07%
2022/01/13	0	0.00	1	62.30	62.30	-1	1,475	-0.07%
2022/01/12	1	61.50	0	0.00	61.50	1	1,476	0.07%
2022/01/11	0.4	60.80	3	60.60	60.50	-2.6	1,473	-0.18%
2022/01/10	0	61.20	0	0.00	60.80	0	1,458	0.00%
2022/01/07	10	61.30	3	60.90	60.90	7	1,445	0.48%
2022/01/06	0.2	60.77	0	0.00	60.90	0.2	1,442	0.01%
2022/01/05	1.5	60.28	0	0.00	60.50	1.5	1,439	0.10%
2022/01/04	1.1	60.56	11	60.89	60.40	-9.9	1,466	-0.67%
2022/01/03	0	0.00	6	61.62	61.60	-6	1,452	-0.41%
2021/12/30	0	0.00	3	61.43	61.90	-3	1,464	-0.20%
2021/12/29	3	62.00	3	62.00	62.00	0	1,447	0.00%
2021/12/28	4.3	61.32	1.2	62.28	62.20	3.1	1,438	0.22%
2021/12/27	0	60.20	3.5	60.25	61.00	-3.5	1,423	-0.25%
2021/12/24	0.1	59.96	1	60.20	59.80	-0.9	1,438	-0.06%
2021/12/23	0.3	59.60	1	59.60	59.80	-0.8	1,446	-0.05%
2021/12/22	0	0.00	2	58.20	58.70	-2	1,441	-0.14%
2021/12/20	1.2	57.81	0	0.00	57.80	1.2	1,518	0.08%
2021/12/15	1	57.51	0	0.00	57.70	1	1,815	0.06%
2021/12/13	0	0.00	15	57.75	57.70	-15	2,140	-0.70%
2021/12/10	2.1	57.60	0	0.00	57.50	2.1	2,196	0.09%
2021/12/09	1	57.30	0	0.00	57.40	1	2,242	0.04%
2021/12/08	10.3	57.31	0.2	57.50	57.40	10.1	2,292	0.44%
2021/12/07	0	57.00	0	0.00	57.30	0	2,338	0.00%
2021/12/06	0.6	57.11	0	0.00	56.90	0.6	2,386	0.02%
2021/12/03	0	57.20	0	0.00	57.00	0	2,487	0.00%
2021/12/01	0	0.00	1	57.10	57.50	-1	2,532	-0.04%
2021/11/30	1.4	57.49	2	56.70	57.50	-0.6	2,526	-0.02%
2021/11/29	2.2	56.16	0	0.00	56.10	2.2	2,516	0.09%
2021/11/26	2.4	56.59	0.7	56.70	56.50	1.7	2,513	0.07%
2021/11/25	1.1	56.82	2.1	56.85	57.00	-1	2,504	-0.04%
2021/11/24	1.2	57.00	0	0.00	56.80	1.2	2,511	0.05%
2021/11/23	1.1	56.53	3	56.70	56.70	-1.9	2,539	-0.08%
2021/11/22	0.2	57.25	5	56.90	57.00	-4.8	2,537	-0.19%
2021/11/19	1	57.50	5	57.20	57.30	-4	2,534	-0.16%
2021/11/18	1	57.70	0	0.00	57.90	1	2,522	0.04%
2021/11/17	0	0.00	6	57.60	57.80	-6	2,521	-0.24%
2021/11/16	0.3	57.97	4	57.90	58.00	-3.7	2,523	-0.15%
2021/11/15	5.5	57.81	8	57.70	57.80	-2.5	2,529	-0.10%
2021/11/11	0.2	56.95	0	0.00	57.40	0.2	2,499	0.01%
2021/11/10	9.9	56.92	2	56.80	56.80	7.9	2,512	0.31%
2021/11/09	0	0.00	1	57.70	57.70	-1	2,482	-0.04%
2021/11/08	1	57.00	0	0.00	57.20	1	2,473	0.04%
2021/11/05	0.4	57.91	1	57.40	57.30	-0.6	2,464	-0.02%
2021/11/04	1	58.00	0	0.00	57.80	1	2,457	0.04%
2021/11/03	23	57.67	0	0.00	58.20	23	2,449	0.94%
2021/11/02	4	57.93	2	58.05	59.10	2	2,401	0.08%
2021/11/01	0	0.00	0.5	55.90	55.80	-0.5	2,307	-0.02%
2021/10/29	0	0.00	1	55.50	55.80	-1	2,304	-0.04%
2021/10/28	0	0.00	1	55.90	55.90	-1	2,305	-0.04%
2021/10/27	2.9	55.80	0.1	55.90	55.50	2.8	2,314	0.12%
2021/10/26	1.1	55.25	6.3	55.50	55.70	-5.2	2,322	-0.22%
2021/10/25	1.3	55.19	2.1	55.20	55.20	-0.8	2,318	-0.04%
2021/10/22	0	0.00	1.1	55.32	55.20	-1.1	2,337	-0.05%
2021/10/21	0.1	55.80	0	0.00	55.50	0.1	2,359	0.00%
2021/10/20	0.3	56.19	0	0.00	56.30	0.3	2,334	0.01%
2021/10/18	0	0.00	1	55.00	54.90	-1	2,330	-0.04%
2021/10/15	0.3	54.50	1	54.10	54.50	-0.7	2,363	-0.03%
2021/10/14	0	54.40	2	54.15	54.20	-2	2,374	-0.08%
2021/10/13	0	0.00	0.1	55.10	54.60	-0.1	2,374	0.00%
2021/10/12	3.2	54.99	0	0.00	54.60	3.2	2,399	0.14%
2021/10/08	0	0.00	0	56.40	56.10	0	2,386	0.00%
2021/10/06	3	54.60	2	55.10	54.80	1	2,372	0.04%
2021/10/05	0.3	54.20	0	0.00	54.60	0.3	2,378	0.01%
2021/10/01	0.4	55.37	1	54.80	54.90	-0.6	2,358	-0.02%
2021/09/30	2	54.60	0	0.00	56.00	2	2,325	0.09%
2021/09/29	7.1	54.52	5	53.90	54.50	2.1	2,305	0.09%
2021/09/28	18.1	54.74	0	0.00	54.70	18.1	2,285	0.79%
2021/09/27	7.3	54.93	0	0.00	54.60	7.3	2,265	0.32%
2021/09/24	21.2	56.23	12	56.23	56.00	9.2	2,215	0.42%
2021/09/23	1	59.90	2.2	59.79	60.00	-1.2	2,148	-0.05%
2021/09/22	7.2	58.71	7	59.11	59.00	0.2	2,087	0.01%
2021/09/17	16.2	58.48	5.4	58.98	57.40	10.9	1,997	0.54%
2021/09/16	3	62.67	6.6	62.36	62.50	-3.6	1,799	-0.20%
2021/09/15	8	60.98	4	60.68	61.20	4	1,721	0.23%
2021/09/14	1.3	59.82	9.1	59.40	60.00	-7.8	1,666	-0.47%
2021/09/13	3	58.60	22	58.16	59.00	-19	1,618	-1.17%
2021/09/10	2.1	57.10	1	56.70	57.70	1.1	1,587	0.07%
2021/09/09	1	55.80	2	56.30	56.50	-1	1,562	-0.06%
2021/09/08	5.3	55.94	5.1	56.19	55.60	0.2	1,527	0.01%
2021/09/07	6.1	53.40	3.3	53.20	54.30	2.8	1,440	0.19%
2021/09/06	5.3	52.85	0	0.00	53.00	5.3	1,440	0.37%
2021/09/03	0	0.00	1	52.80	52.90	-1	1,434	-0.07%
2021/09/02	1	52.50	0	0.00	52.40	1	1,436	0.07%
2021/09/01	0	0.00	1	53.00	52.60	-1	1,434	-0.07%
2021/08/30	0	0.00	0	52.60	52.70	0	1,428	0.00%
2021/08/27	4	52.10	1.3	52.22	52.80	2.7	1,438	0.19%
2021/08/26	0	0.00	2	51.45	51.40	-2	1,413	-0.14%
2021/08/25	0.1	51.30	1	51.50	51.60	-0.9	1,434	-0.07%
2021/08/24	0	0.00	0	50.93	50.80	0	1,442	0.00%
2021/08/23	0	0.00	2.3	50.61	50.60	-2.3	1,475	-0.16%
2021/08/20	0.1	50.22	0	0.00	49.80	0.1	1,500	0.01%
2021/08/19	1	50.00	0	0.00	49.90	1	1,503	0.07%
2021/08/18	4	50.01	0.9	50.13	50.80	3.1	1,492	0.21%
2021/08/16	18.2	51.22	0	0.00	50.90	18.2	1,490	1.22%
2021/08/13	0	51.32	0	0.00	51.20	0	1,483	0.00%
2021/08/12	0	0.00	2	51.10	51.20	-2	1,503	-0.13%
2021/08/11	1	51.10	0	0.00	50.90	1	1,515	0.07%
2021/08/10	2.1	51.21	1.1	51.29	51.00	1	1,544	0.07%
2021/08/09	1	51.00	1.1	51.23	51.20	-0.1	1,621	0.00%
2021/08/06	3.4	51.87	3.3	51.93	51.90	0.1	1,643	0.01%
2021/08/05	0.3	52.64	0.1	52.60	52.40	0.3	1,728	0.02%
2021/08/04	0	0.00	0.2	52.80	52.40	-0.2	1,861	-0.01%
2021/08/03	1	52.40	0	0.00	52.80	1	1,922	0.05%
2021/08/02	1	52.10	0	0.00	52.30	1	1,932	0.05%
2021/07/30	0	52.80	0.2	52.90	52.50	-0.2	1,935	-0.01%
2021/07/29	1	53.00	0	0.00	53.20	1	1,945	0.05%
2021/07/26	0.1	52.90	1	52.60	52.60	-0.9	2,005	-0.05%
2021/07/23	0	0.00	1	52.50	52.60	-1	2,043	-0.05%
2021/07/21	0	0.00	4	52.68	52.70	-4	2,111	-0.19%
2021/07/20	0.4	52.00	2	52.20	52.10	-1.6	2,135	-0.08%
2021/07/19	1	51.20	1	51.50	52.00	0	2,233	0.00%
2021/07/16	2.1	52.00	0.2	51.80	51.40	2	2,391	0.08%
2021/07/15	0	0.00	8.4	51.07	51.70	-8.4	2,464	-0.34%
2021/07/14	1	51.10	1	51.10	50.90	0	2,504	0.00%
2021/07/13	0	0.00	1	50.70	50.90	-1	2,572	-0.04%
2021/07/12	0.1	51.10	4	51.00	50.80	-3.9	2,628	-0.15%
2021/07/09	0	0.00	1	50.40	50.60	-1	2,650	-0.04%
2021/07/08	1.2	50.42	0	0.00	50.60	1.2	2,770	0.04%
2021/07/07	0.3	50.50	0	0.00	50.50	0.3	2,804	0.01%
2021/07/06	0.1	50.50	5	50.32	50.60	-5	2,848	-0.17%
2021/07/05	1.2	50.44	0	0.00	50.50	1.2	2,888	0.04%
2021/07/02	0	0.00	0.1	50.70	50.50	-0.1	2,927	0.00%
2021/07/01	0	0.00	2	50.50	50.70	-2	3,009	-0.07%
2021/06/30	0	0.00	0.1	50.80	50.00	-0.1	3,082	0.00%
2021/06/28	0	0.00	1	50.60	51.10	-1	3,240	-0.03%
2021/06/25	1.3	50.07	2	50.30	50.20	-0.7	3,240	-0.02%
2021/06/24	0.1	49.50	0	0.00	49.60	0.1	3,251	0.00%
2021/06/22	0	0.00	0.1	49.05	49.00	-0.1	3,259	0.00%
2021/06/21	3.4	48.93	4	49.19	48.95	-0.6	3,281	-0.02%
2021/06/16	1.3	48.58	0	0.00	49.00	1.3	3,404	0.04%
2021/06/15	1	48.40	10	48.63	49.00	-9	3,406	-0.27%
2021/06/10	1.3	47.97	0	0.00	48.00	1.3	3,400	0.04%
2021/06/08	2	47.90	0	0.00	47.95	2	3,440	0.06%
2021/06/07	1.1	47.75	2	47.85	48.05	-0.9	3,504	-0.03%
2021/06/04	6.3	48.02	2.3	48.27	47.90	4.1	3,529	0.11%
2021/06/03	0	48.50	1	48.60	48.50	-1	3,557	-0.03%
2021/06/02	5.1	48.03	4	48.29	48.60	1.1	3,595	0.03%
2021/06/01	3	48.05	3.1	48.27	48.20	-0.1	3,607	0.00%
2021/05/31	6.3	48.60	6.5	48.61	48.30	-0.2	3,617	-0.01%
2021/05/28	2.5	48.76	0	0.00	49.00	2.5	3,612	0.07%
2021/05/27	1.1	47.52	20	47.62	48.00	-19	3,607	-0.53%
2021/05/26	6	47.40	4	47.55	47.85	2	3,624	0.06%
2021/05/25	6.1	47.71	1	48.00	47.70	5.1	3,633	0.14%
2021/05/24	17.1	47.32	17	47.55	47.55	0.1	3,666	0.00%
2021/05/21	4	47.21	3	47.52	47.65	1	3,673	0.03%
2021/05/20	10.1	46.95	14.1	46.97	47.00	-4	3,681	-0.11%
2021/05/19	4	46.44	5	46.66	46.90	-1	3,677	-0.03%
2021/05/18	2.5	46.06	10	46.41	46.75	-7.5	3,697	-0.20%
2021/05/17	45.7	45.81	5	45.58	45.50	40.7	3,698	1.10%
2021/05/14	7	46.62	46	46.80	46.75	-39	3,624	-1.08%
2021/05/13	47.4	45.38	11.1	46.50	46.05	36.4	3,597	1.01%
2021/05/12	8.9	46.31	15.9	46.14	45.60	-7	3,500	-0.20%
2021/05/11	2	48.50	3.2	48.71	48.95	-1.2	3,380	-0.03%
2021/05/10	2.1	48.31	4	48.55	48.70	-1.9	3,332	-0.06%
2021/05/07	0	48.50	2	48.53	48.35	-2	3,371	-0.06%
2021/05/06	10	47.66	7	47.95	48.00	3	3,376	0.09%
2021/05/05	1.4	47.70	7	47.57	47.60	-5.6	3,361	-0.17%
2021/05/04	5.2	47.89	5	48.02	47.40	0.2	3,359	0.01%
2021/05/03	9.1	48.46	4.1	48.59	48.40	5	3,306	0.15%
2021/04/29	4.4	48.84	2	49.03	49.25	2.4	3,293	0.07%
2021/04/28	5.6	48.27	3	49.23	49.45	2.6	3,284	0.08%
2021/04/27	2.3	47.94	9.8	48.04	48.00	-7.5	3,277	-0.23%
2021/04/26	7.2	47.96	5	48.22	48.35	2.2	3,263	0.07%
2021/04/23	8.2	48.63	2	49.09	48.50	6.2	3,221	0.19%
2021/04/22	16.3	50.32	4	50.16	50.00	12.3	3,147	0.39%
2021/04/21	20	53.00	4	52.63	53.00	16	3,007	0.53%
2021/04/20	6.5	52.00	4.2	51.86	52.00	2.3	2,918	0.08%
2021/04/19	4.3	52.08	1.3	52.25	52.10	3	2,875	0.10%
2021/04/16	13.4	51.62	3	51.00	51.90	10.4	2,820	0.37%
2021/04/15	0	50.40	1.3	50.29	50.40	-1.3	2,779	-0.05%
2021/04/14	5.4	49.91	13	50.31	50.00	-7.6	2,764	-0.27%
2021/04/13	5	51.54	1	51.50	51.40	4	2,682	0.15%
2021/04/12	0	0.00	6.2	50.82	51.30	-6.2	2,672	-0.23%
2021/04/09	2	50.00	3	50.10	50.30	-1	2,658	-0.04%
2021/04/08	3	49.83	3	49.72	50.00	0	2,627	0.00%
2021/04/07	14	49.89	3.2	49.95	50.10	10.8	2,613	0.41%
2021/04/06	8	48.86	21	48.77	49.20	-13	2,600	-0.50%
2021/04/01	3.5	47.46	2.8	47.52	47.65	0.7	2,541	0.03%
2021/03/31	22.2	47.47	21	47.43	47.35	1.2	2,491	0.05%
2021/03/30	17	46.25	13.5	46.14	46.50	3.5	2,334	0.15%
2021/03/29	2.4	46.29	2	46.05	46.30	0.4	2,304	0.02%
2021/03/26	5	45.50	5	45.57	45.70	0	2,288	0.00%
2021/03/25	2	45.28	2	45.25	45.45	0	2,270	0.00%
2021/03/23	8.3	45.61	6.1	45.43	45.50	2.1	2,238	0.10%
2021/03/22	6.5	44.12	9.2	44.73	45.00	-2.7	2,187	-0.12%
2021/03/19	8	43.73	2.6	43.76	43.65	5.4	2,141	0.25%
2021/03/18	4.5	43.84	3	43.88	43.70	1.5	2,095	0.07%
2021/03/17	4	43.69	1	43.85	43.80	3	2,101	0.14%
2021/03/16	4.9	43.78	1.2	43.78	43.90	3.7	2,148	0.17%
2021/03/15	0	0.00	7	43.10	43.40	-7	2,146	-0.33%
2021/03/12	5.1	43.26	0.1	43.65	43.35	5	2,152	0.23%
2021/03/11	11.1	43.87	5.5	43.90	43.70	5.6	2,155	0.26%
2021/03/10	3	44.30	0	0.00	44.25	3	2,110	0.14%
2021/03/09	3	43.82	8	43.83	44.00	-5	2,096	-0.24%
2021/03/08	6	43.47	8.2	43.50	43.60	-2.2	2,066	-0.10%
2021/03/05	5.5	42.94	4	43.05	43.10	1.5	2,033	0.07%
2021/03/03	1.5	42.48	5	42.61	42.65	-3.5	2,017	-0.17%
2021/03/02	4.7	42.37	7.3	42.39	42.30	-2.6	1,993	-0.13%
2021/02/26	3.1	42.07	2.2	42.16	42.20	1	1,980	0.05%
2021/02/25	1.4	42.24	5	42.25	42.20	-3.6	1,964	-0.18%
2021/02/24	7.4	42.27	0	0.00	42.05	7.4	1,969	0.38%
2021/02/23	6	42.10	1.6	42.15	42.15	4.4	1,947	0.23%
2021/02/22	4.5	41.94	1	42.05	41.90	3.5	1,944	0.18%
2021/02/18	3	42.03	0	0.00	42.05	3	1,962	0.15%
2021/02/17	5	41.60	4.6	41.60	41.55	0.4	1,969	0.02%
2021/02/05	0	0.00	1	40.75	40.90	-1	1,955	-0.05%
2021/02/04	1.3	40.50	2	40.63	40.60	-0.7	1,967	-0.04%
2021/02/03	1	40.60	0	0.00	40.65	1	2,022	0.05%
2021/02/02	3.3	40.75	5	40.72	40.65	-1.7	2,059	-0.08%
2021/02/01	0	0.00	0.3	40.30	40.45	-0.3	2,062	-0.02%
2021/01/29	5.4	40.04	2	40.05	40.45	3.4	2,049	0.16%
2021/01/27	1	40.50	1.2	40.58	40.65	-0.2	1,987	-0.01%
2021/01/26	7.1	40.64	4	40.63	40.65	3.1	1,989	0.15%
2021/01/25	6	40.05	6.8	40.59	40.85	-0.8	1,987	-0.04%
2021/01/22	2	40.30	12	40.48	40.40	-10	1,986	-0.50%
2021/01/21	9	40.44	4	40.60	40.45	5	1,986	0.25%
2021/01/20	9.5	40.55	1	40.75	40.40	8.5	1,974	0.43%
2021/01/19	1	41.15	0.1	41.15	41.10	0.9	1,917	0.05%
2021/01/18	1	41.00	0	0.00	41.10	1	1,920	0.05%
2021/01/15	9.1	41.31	0	0.00	41.20	9.1	1,908	0.48%
2021/01/14	3	41.57	1.1	41.57	41.65	1.9	1,947	0.10%
2021/01/13	0	0.00	0.3	41.85	41.85	-0.3	1,936	-0.02%
2021/01/12	2	41.83	2	41.75	41.80	0	1,931	0.00%
2021/01/11	0	0.00	5	41.95	42.10	-5	1,924	-0.26%
2021/01/08	1.1	41.86	0	0.00	41.85	1.1	1,914	0.06%
2021/01/07	1	42.05	0	0.00	42.15	1	1,888	0.05%
2021/01/06	1.5	42.13	6.3	42.29	42.15	-4.8	1,869	-0.26%
2021/01/05	0.2	42.65	13	42.69	42.65	-12.8	1,825	-0.70%
2021/01/04	0.7	42.54	0	0.00	42.50	0.7	1,823	0.04%
2020/12/31	3	42.80	1.6	42.64	42.60	1.4	1,792	0.08%
2020/12/30	0.2	42.65	0	0.00	42.80	0.2	1,783	0.01%
2020/12/29	0	0.00	2.1	42.53	42.85	-2.1	1,766	-0.12%
2020/12/28	1	41.85	3.5	41.94	41.90	-2.5	1,696	-0.15%
2020/12/24	0	0.00	4	41.25	41.25	-4	1,662	-0.24%
2020/12/23	0	0.00	0.5	41.40	41.25	-0.5	1,667	-0.03%
2020/12/22	0	0.00	4	41.48	41.35	-4	1,687	-0.24%
2020/12/21	0	41.55	0.1	41.60	41.60	-0.1	1,702	0.00%
2020/12/16	0	0.00	4	41.46	41.55	-4	1,733	-0.23%
2020/12/15	2.2	41.14	0	0.00	41.10	2.2	1,744	0.13%
2020/12/14	0	0.00	0.1	41.45	41.45	-0.1	1,752	-0.01%
2020/12/10	5.5	41.75	1	41.55	41.50	4.5	1,771	0.25%
2020/12/09	11.3	40.92	0	0.00	41.15	11.3	1,749	0.65%
2020/12/08	2.2	41.13	0.4	41.30	41.05	1.8	1,783	0.10%
2020/12/07	6.2	41.33	0.5	41.42	41.25	5.7	1,768	0.32%
2020/12/04	0.4	41.50	11	41.44	41.55	-10.6	1,766	-0.60%
2020/12/03	0.3	41.25	1	41.15	41.25	-0.7	1,753	-0.04%
2020/12/02	0	0.00	0.2	41.40	41.30	-0.2	1,751	-0.01%
2020/12/01	2	41.40	0	0.00	41.55	2	1,759	0.11%
2020/11/30	2.3	41.67	0	0.00	41.20	2.3	1,765	0.13%
2020/11/27	2	41.58	0	0.00	41.70	2	1,737	0.12%
2020/11/26	0	0.00	0.3	41.45	41.60	-0.3	1,745	-0.02%
2020/11/25	1.1	41.51	0.1	41.45	41.40	1	1,790	0.06%
2020/11/24	0	0.00	7.1	41.35	41.40	-7.1	1,790	-0.40%
2020/11/23	0	0.00	1	41.40	41.40	-1	1,793	-0.06%
2020/11/20	0	41.30	0	0.00	41.00	0	1,786	0.00%
2020/11/19	1	41.00	0.1	41.10	41.05	0.9	1,784	0.05%
2020/11/18	1.4	41.19	0	0.00	41.20	1.4	1,803	0.07%
2020/11/17	3	41.30	1.1	41.41	41.35	2	1,818	0.11%
2020/11/13	4	42.05	1	42.10	42.10	3	1,873	0.16%
2020/11/11	1	41.15	2.1	41.76	42.25	-1.1	1,917	-0.06%
2020/11/10	4.5	41.13	0	0.00	41.10	4.5	1,882	0.24%
2020/11/09	8	40.52	3	40.60	40.60	5	1,900	0.26%
2020/11/06	2	40.15	0	0.00	40.10	2	2,070	0.10%
2020/11/05	0.3	40.10	4	40.20	40.00	-3.7	2,172	-0.17%
2020/11/04	1	39.95	0	0.00	40.15	1	2,249	0.04%
2020/11/03	1	40.05	0	0.00	39.90	1	2,279	0.04%
2020/11/02	0.2	40.10	0	0.00	39.90	0.2	2,298	0.01%
2020/10/30	0.1	40.10	0	0.00	39.95	0.1	2,326	0.00%
2020/10/28	2.2	40.80	0	0.00	40.70	2.2	2,372	0.09%
2020/10/26	0.1	40.15	0	0.00	40.35	0.1	2,482	0.00%
2020/10/22	9	39.17	0	0.00	39.90	9	2,525	0.36%
2020/10/20	5	39.50	0	0.00	39.50	5	2,507	0.20%
2020/10/15	2	39.83	0	0.00	39.85	2	2,606	0.08%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/12	0.5	40.30	0	0.00	40.30	0.5	2,714	0.02%
2020/10/06	0.6	40.45	0	0.00	40.45	0.6	2,778	0.02%
2020/09/30	0.2	40.00	0	0.00	39.80	0.2	2,814	0.01%
2020/09/29	1.2	39.92	0	0.00	39.90	1.2	2,824	0.04%
2020/09/28	0.3	40.00	3	39.90	39.95	-2.7	2,855	-0.10%
2020/09/25	0	0.00	2	39.70	39.40	-2	2,899	-0.07%
2020/09/24	3	39.42	0	0.00	39.25	3	2,910	0.10%
2020/09/23	6	40.17	0	0.00	40.05	6	2,895	0.21%
2020/09/22	1	40.20	0	0.00	40.20	1	2,892	0.03%
2020/09/21	0.3	40.80	0	0.00	40.60	0.3	2,885	0.01%
2020/09/18	2	40.80	0	0.00	40.80	2	2,894	0.07%
2020/09/17	1	40.90	3	41.20	40.95	-2	2,875	-0.07%
2020/09/16	0	0.00	2	41.25	41.55	-2	2,867	-0.07%
2020/09/15	11.1	40.82	2	40.80	40.80	9.1	2,865	0.32%
2020/09/14	4	40.33	0	0.00	40.45	4	2,879	0.14%
2020/09/11	5	40.71	10.8	40.72	40.65	-5.8	2,852	-0.20%
2020/09/10	3	41.20	2.9	41.33	41.30	0.1	2,815	0.00%
2020/09/09	2.3	41.21	5	41.22	41.35	-2.7	2,815	-0.09%
2020/09/08	1	41.70	0	0.00	41.70	1	2,817	0.04%
2020/09/07	2	41.70	7	41.65	41.65	-5	2,846	-0.18%
2020/09/04	4	42.01	0	0.00	42.00	4	2,888	0.14%
2020/09/03	2	42.20	0	0.00	42.15	2	2,887	0.07%
2020/09/02	0	0.00	0.1	42.60	42.45	-0.1	2,894	0.00%
2020/08/31	0	0.00	15.2	42.71	42.05	-15.2	2,923	-0.52%
2020/08/28	5	42.79	0	0.00	42.80	5	2,881	0.17%
2020/08/27	8	43.09	4	43.10	43.00	4	2,906	0.14%
2020/08/26	14	43.10	0.1	43.50	43.30	13.9	2,918	0.48%
2020/08/25	2	43.23	0	0.00	43.40	2	2,938	0.07%
2020/08/24	0	0.00	1.2	43.43	43.50	-1.2	2,971	-0.04%
2020/08/21	0	0.00	2	43.18	43.15	-2	2,962	-0.07%
2020/08/20	9	41.97	6.1	42.26	42.10	2.9	2,941	0.10%
2020/08/19	2	43.05	12	43.11	43.00	-10	2,878	-0.35%
2020/08/18	10	43.18	0.1	44.00	43.40	9.9	2,857	0.35%
2020/08/17	1	43.25	12.1	42.88	43.40	-11.1	2,862	-0.39%
2020/08/14	0	0.00	15	41.70	41.85	-15	2,830	-0.53%
2020/08/13	0	0.00	2	41.65	41.80	-2	2,854	-0.07%
2020/08/12	16	40.95	7	41.05	41.15	9	2,874	0.31%
2020/08/11	17	47.15	25	47.18	47.15	-8	2,722	-0.29%
2020/08/10	0.2	47.30	11	47.15	47.20	-10.8	2,701	-0.40%
2020/08/06	3	47.15	2	47.20	47.20	1	2,772	0.04%
2020/08/05	6	47.08	0	0.00	47.15	6	3,082	0.19%
2020/08/04	1	47.20	0	0.00	47.20	1	3,126	0.03%
2020/08/03	16.7	47.09	2.6	47.17	47.25	14	3,156	0.44%
2020/07/31	2.4	46.92	0	0.00	46.90	2.4	3,172	0.07%
2020/07/30	0	0.00	5	45.79	46.05	-5	3,245	-0.15%
2020/07/29	0	0.00	10	44.94	45.25	-10	3,268	-0.31%
2020/07/28	0	0.00	0.5	44.75	44.70	-0.5	3,286	-0.01%
2020/07/27	2	44.70	0.6	44.80	44.70	1.4	3,333	0.04%
2020/07/24	2	45.48	0	0.00	45.30	2	3,392	0.06%
2020/07/23	1	45.75	0.1	45.90	45.80	0.9	3,421	0.03%
2020/07/22	0.5	45.80	6	45.72	45.80	-5.5	3,450	-0.16%
2020/07/21	0	0.00	2	45.65	45.65	-2	3,445	-0.06%
2020/07/20	0	0.00	0.4	45.00	44.95	-0.4	3,405	-0.01%
2020/07/17	1	44.85	0	0.00	45.00	1	3,451	0.03%
2020/07/16	1	44.95	1	44.50	45.00	0	3,504	0.00%
2020/07/15	1	43.95	12	44.03	44.15	-11	3,518	-0.31%
2020/07/14	2	43.93	0	0.00	43.95	2	3,599	0.06%
2020/07/13	2	43.95	0	0.00	43.95	2	3,678	0.05%
2020/07/10	2	43.00	2	43.10	43.05	0	3,763	0.00%
2020/07/09	2	43.75	1	43.65	43.60	1	3,827	0.03%
2020/07/08	2	43.65	2	43.80	43.80	0	3,910	0.00%
2020/07/07	1	43.85	4	43.80	43.75	-3	3,938	-0.08%
2020/07/06	3	43.97	0	0.00	43.95	3	3,971	0.08%
2020/07/02	0	0.00	1.1	42.95	42.90	-1.1	4,019	-0.03%
2020/07/01	0	0.00	0.2	42.85	42.75	-0.2	4,068	0.00%
2020/06/30	0.6	42.80	0	0.00	42.50	0.6	4,260	0.01%
2020/06/29	1.3	42.54	0	0.00	42.50	1.3	4,304	0.03%
2020/06/19	0	0.00	7	42.46	42.85	-7	4,402	-0.16%
2020/06/18	2	42.38	2	42.40	42.30	0	4,417	0.00%
2020/06/17	0	0.00	1	42.20	42.30	-1	4,433	-0.02%
2020/06/16	0.1	42.20	1	42.00	42.10	-0.9	4,485	-0.02%
2020/06/15	5	41.87	0	0.00	41.85	5	4,583	0.11%
2020/06/12	1	41.65	1	41.90	42.00	0	4,612	0.00%
2020/06/11	7.5	42.83	0	0.00	42.35	7.5	4,636	0.16%
2020/06/10	1.4	43.15	0	0.00	43.20	1.4	4,617	0.03%
2020/06/09	3	43.10	2	43.13	43.15	1	4,700	0.02%
2020/06/08	1.1	42.53	8	42.93	43.10	-7	4,741	-0.15%
2020/06/05	2.1	42.48	0	0.00	42.45	2.1	4,725	0.04%
2020/06/03	0	0.00	0.2	42.45	42.40	-0.2	4,817	0.00%
2020/06/02	0.1	42.25	1	42.20	42.20	-0.9	4,796	-0.02%
2020/06/01	0.2	42.05	118.1	41.88	42.00	-117.9	4,780	-2.47%	大賣/鉅額交易
2020/05/29	14	41.94	1	42.10	41.30	13	4,759	0.27%
2020/05/28	6	41.65	0	0.00	41.65	6	4,722	0.13%
2020/05/27	1.1	41.90	2	41.93	41.80	-0.9	4,744	-0.02%
2020/05/26	0.2	42.00	0	0.00	41.95	0.2	4,741	0.00%
2020/05/22	26	41.83	1	41.55	41.55	25	4,733	0.53%
2020/05/21	80.1	41.98	3	42.05	42.05	77.1	4,722	1.63%
2020/05/20	1.2	41.87	1	41.85	41.80	0.2	4,704	0.00%
2020/05/19	0.1	42.35	1	41.75	42.30	-0.9	4,665	-0.02%
2020/05/18	0.1	41.60	0	0.00	41.55	0.1	4,615	0.00%
2020/05/15	4	40.99	2	41.25	41.25	2	4,622	0.04%
2020/05/14	4.4	41.41	2	41.60	41.10	2.4	4,570	0.05%
2020/05/13	3	41.87	0.1	42.00	41.80	2.9	4,499	0.06%
2020/05/12	35.1	42.20	33	42.12	41.80	2.1	4,407	0.05%
2020/05/11	12.1	45.05	0	0.00	44.90	12.1	4,087	0.30%
2020/05/08	2	45.53	1	45.40	45.40	1	4,010	0.02%
2020/05/07	2	43.80	5	44.47	45.00	-3	3,951	-0.08%
2020/05/06	9.1	44.72	1	44.70	43.90	8.1	3,919	0.21%
2020/05/05	4.1	44.55	0	0.00	44.75	4.1	3,783	0.11%
2020/05/04	12	43.35	1	43.30	43.45	11	3,722	0.30%
2020/04/30	1	42.80	0	0.00	43.10	1	3,676	0.03%
2020/04/29	13.1	43.03	1	42.90	42.90	12.1	3,632	0.33%
2020/04/28	0.2	42.00	1	41.90	42.00	-0.8	3,561	-0.02%
2020/04/27	5	41.20	1	41.25	41.20	4	3,584	0.11%
2020/04/24	1	40.85	0	0.00	40.75	1	3,552	0.03%
2020/04/23	5	40.95	0	0.00	40.90	5	3,547	0.14%
2020/04/22	1	40.85	0	0.00	40.85	1	3,522	0.03%
2020/04/21	0	0.00	1	41.00	40.65	-1	3,463	-0.03%
2020/04/20	0	0.00	6	40.67	40.90	-6	3,401	-0.18%
2020/04/17	3.1	40.68	1	41.05	40.45	2.1	3,367	0.06%
2020/04/16	2	41.65	2	41.53	41.25	0	3,256	0.00%
2020/04/15	4.2	40.74	8	40.96	41.80	-3.8	3,157	-0.12%
2020/04/14	9	40.08	5	39.97	40.15	4	3,036	0.13%
2020/04/13	7	39.46	0	0.00	39.45	7	2,948	0.24%
2020/04/10	2	38.75	0	0.00	38.85	2	2,858	0.07%
2020/04/09	1	38.45	5	38.57	38.45	-4	2,830	-0.14%
2020/04/08	4	38.45	1	38.50	38.45	3	2,774	0.11%
2020/04/07	2	38.28	1	38.30	38.30	1	2,719	0.04%
2020/04/06	2	38.00	21.3	37.76	37.95	-19.3	2,640	-0.73%
2020/04/01	31	38.13	29	37.85	37.90	2	2,567	0.08%
2020/03/31	2	37.25	2	37.25	37.25	0	2,362	0.00%
2020/03/27	10	33.81	1	33.85	33.20	9	2,279	0.39%
2020/03/26	11	32.70	2	33.15	33.30	9	2,246	0.40%
2020/03/25	2	33.20	0	0.00	33.25	2	2,236	0.09%
2020/03/24	0	0.00	2	32.00	31.85	-2	2,219	-0.09%
2020/03/23	3	30.83	0	0.00	30.70	3	2,213	0.14%
2020/03/20	3	31.03	5	31.02	31.25	-2	2,200	-0.09%
2020/03/19	7	29.36	0	0.00	29.30	7	2,142	0.33%
2020/03/18	3	32.17	2	31.90	31.80	1	2,038	0.05%
2020/03/17	11	32.31	15	32.10	31.85	-4	1,994	-0.20%
2020/03/16	7	33.35	28	33.32	33.20	-21	1,941	-1.08%
2020/03/13	5	33.28	0	0.00	34.00	5	1,916	0.26%
2020/03/12	23	35.79	5	35.76	35.60	18	1,827	0.98%
2020/03/11	0	0.00	0.4	37.00	36.90	-0.4	1,779	-0.02%
2020/03/10	0	36.80	0	0.00	36.70	0	1,752	0.00%
2020/03/09	2.5	37.42	6	37.26	37.20	-3.5	1,682	-0.21%
2020/03/06	0.1	38.35	1	38.25	38.20	-0.9	1,639	-0.05%
2020/03/05	0	0.00	1	38.45	38.45	-1	1,625	-0.06%
2020/03/04	0	0.00	0.2	38.05	37.95	-0.2	1,613	-0.01%
2020/03/02	3	37.65	10	37.40	37.50	-7	1,587	-0.44%
2020/02/27	1.1	38.15	0	0.00	38.00	1.1	1,547	0.07%
2020/02/26	5	38.55	4.4	38.13	38.35	0.6	1,531	0.04%
2020/02/25	0	0.00	1	38.45	38.40	-1	1,520	-0.07%
2020/02/24	1	38.70	0	0.00	38.55	1	1,511	0.07%
2020/02/21	2	39.10	1	39.15	39.00	1	1,493	0.07%
2020/02/20	0.5	39.05	1	39.10	39.05	-0.5	1,492	-0.03%
2020/02/18	0	0.00	1.7	39.17	39.30	-1.7	1,494	-0.11%
2020/02/17	0.1	38.60	0	0.00	38.60	0.1	1,482	0.01%
2020/02/14	2.2	38.01	0	0.00	38.10	2.2	1,492	0.15%
2020/02/13	1	38.10	0	0.00	37.95	1	1,486	0.07%
2020/02/12	1	37.90	1	38.25	38.00	0	1,481	0.00%
2020/02/11	0	0.00	0.1	37.90	37.85	-0.1	1,466	0.00%
2020/02/10	0	0.00	1	37.65	37.55	-1	1,469	-0.07%
2020/02/07	1	37.65	0	0.00	37.60	1	1,476	0.07%
2020/02/06	1	38.15	0	0.00	38.10	1	1,454	0.07%
2020/02/03	2	36.93	3	37.40	37.55	-1	1,420	-0.07%
2020/01/31	1	37.15	0	0.00	37.70	1	1,392	0.07%
2020/01/30	3.1	37.10	5	37.12	37.15	-1.9	1,377	-0.14%
2020/01/20	0	0.00	3.4	38.64	38.60	-3.4	1,290	-0.26%
2020/01/17	0	0.00	6	38.40	38.50	-6	1,272	-0.47%
2020/01/16	0.3	38.05	0	0.00	38.10	0.3	1,249	0.02%
2020/01/15	6	38.07	0.1	38.00	38.00	5.9	1,245	0.47%
2020/01/14	0	0.00	0.2	38.20	38.20	-0.2	1,250	-0.02%
2020/01/10	0.4	36.90	0	0.00	36.90	0.4	1,211	0.03%
2020/01/09	0.3	36.80	0	0.00	36.75	0.3	1,211	0.02%
2020/01/08	5	36.61	0	0.00	36.55	5	1,219	0.41%
2020/01/07	0	0.00	10	36.85	36.90	-10	1,211	-0.83%
2020/01/06	1	36.55	0.3	36.90	36.85	0.7	1,221	0.06%
2020/01/03	5	37.00	7	37.05	37.05	-2	1,210	-0.17%
2020/01/02	2	37.05	0	0.00	37.10	2	1,213	0.16%
2019/12/31	0.8	36.95	2	36.90	36.95	-1.2	1,209	-0.10%
2019/12/30	0.2	36.80	1	36.85	36.80	-0.8	1,201	-0.07%
2019/12/27	0	0.00	1	36.70	36.80	-1	1,199	-0.08%
2019/12/26	0	0.00	1	36.90	36.85	-1	1,195	-0.08%
2019/12/24	0	0.00	1	36.85	36.90	-1	1,206	-0.08%
2019/12/23	10	36.60	0	0.00	36.65	10	1,202	0.83%
2019/12/20	0	0.00	1	36.55	36.70	-1	1,196	-0.08%
2019/12/18	1	36.60	1	36.60	36.65	0	1,153	0.00%
2019/12/16	0	0.00	1	35.95	36.00	-1	1,138	-0.09%
2019/12/13	6	35.95	0	0.00	35.90	6	1,148	0.52%
2019/12/12	2	35.98	0	0.00	35.85	2	1,139	0.18%
2019/12/11	1	36.00	1.3	36.10	36.10	-0.3	1,133	-0.03%
2019/12/09	0	0.00	20.5	35.80	35.95	-20.5	1,149	-1.78%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	0	0.00	0.2	35.40	35.35	-0.2	1,132	-0.02%
2019/12/02	0.1	35.45	0	0.00	35.40	0.1	1,150	0.00%
2019/11/28	1	35.55	0	0.00	35.55	1	1,176	0.09%
2019/11/27	20	35.75	0	0.00	35.70	20	1,210	1.65%
2019/11/26	1	35.45	6	35.50	35.70	-5	1,257	-0.40%
2019/11/25	1	35.60	0	0.00	35.40	1	1,329	0.08%
2019/11/21	2	35.58	0	0.00	35.55	2	1,427	0.14%
2019/11/20	0	0.00	1.1	35.76	35.95	-1.1	1,427	-0.08%
2019/11/19	0.7	35.75	0	0.00	35.75	0.7	1,432	0.05%
2019/11/18	0	0.00	0.1	35.75	35.75	-0.1	1,437	0.00%
2019/11/14	2	35.55	5	35.55	35.60	-3	1,428	-0.21%
2019/11/13	1.6	35.12	0	0.00	35.15	1.6	1,426	0.11%
2019/11/12	0	0.00	0.2	34.50	34.50	-0.2	1,446	-0.02%
2019/11/11	0	0.00	0.3	34.45	34.30	-0.3	1,577	-0.02%
2019/11/08	1	34.40	0	0.00	34.45	1	1,604	0.06%
2019/11/07	4	34.46	3	34.65	34.35	1	1,632	0.06%
2019/11/06	0	0.00	2	34.85	34.50	-2	1,645	-0.12%
2019/11/04	1	34.65	0	0.00	34.70	1	1,691	0.06%
2019/10/30	2	34.93	0.8	34.95	34.95	1.2	1,736	0.07%
2019/10/29	0	0.00	0.3	34.80	34.75	-0.3	1,757	-0.01%
2019/10/28	2	34.85	0	0.00	34.80	2	1,769	0.11%
2019/10/25	0	0.00	2	34.90	34.90	-2	1,785	-0.11%
2019/10/24	0	0.00	0.1	35.00	35.00	-0.1	1,797	-0.01%
2019/10/22	7.3	35.05	0	0.00	35.00	7.3	1,811	0.40%
2019/10/21	0	0.00	0.1	34.70	34.70	-0.1	1,801	-0.01%
2019/10/18	2	34.25	0	0.00	34.10	2	1,793	0.11%
2019/10/17	1	34.30	0	0.00	34.25	1	1,788	0.06%
2019/10/16	0.2	34.45	0	0.00	34.40	0.2	1,795	0.01%
2019/10/15	3	34.23	0.1	34.40	34.25	3	1,802	0.16%
2019/10/14	5	34.35	3	34.45	34.35	2	1,824	0.11%
2019/10/09	3	34.25	0	0.00	34.15	3	1,821	0.16%
2019/10/08	3.3	34.40	0.1	34.45	34.45	3.2	1,832	0.17%
2019/10/01	1.1	33.77	0	0.00	33.80	1.1	1,864	0.06%
2019/09/27	1	33.75	0	0.00	33.70	1	1,873	0.05%
2019/09/26	3.1	33.95	0	0.00	33.95	3.1	1,873	0.17%
2019/09/23	3	34.00	0	0.00	34.15	3	1,916	0.16%
2019/09/18	1	34.15	1	34.40	34.35	0	1,946	0.00%
2019/09/16	1	34.40	0	0.00	34.30	1	2,009	0.05%
2019/09/12	0.2	34.75	2	34.70	34.55	-1.8	2,041	-0.09%
2019/09/11	0	0.00	1	34.75	34.70	-1	2,052	-0.05%
2019/09/10	0	0.00	3	33.90	34.00	-3	2,031	-0.15%
2019/09/03	10	33.95	0	0.00	34.10	10	2,047	0.49%
2019/09/02	2	34.20	0	0.00	34.15	2	2,039	0.10%
2019/08/30	0.2	34.00	0	0.00	33.80	0.2	2,043	0.01%
2019/08/28	1	35.90	0	0.00	36.10	1	1,973	0.05%
2019/08/27	6	35.77	0	0.00	35.60	6	1,916	0.31%
2019/08/26	1	36.10	0.1	36.30	36.15	0.9	1,845	0.05%
2019/08/23	0.1	36.50	1	36.40	36.30	-0.9	1,826	-0.05%
2019/08/22	0	0.00	0.1	36.65	36.45	-0.1	1,836	-0.01%
2019/08/21	0	0.00	1	36.55	36.50	-1	1,865	-0.05%
2019/08/20	1	36.30	1	36.20	36.45	0	1,896	0.00%
2019/08/19	0	0.00	0.1	36.35	36.15	-0.1	1,902	-0.01%
2019/08/16	0	0.00	1	36.05	36.40	-1	1,898	-0.05%
2019/08/15	2	35.95	1	35.60	35.95	1	1,880	0.05%
2019/08/14	3.9	36.70	14.1	36.60	36.45	-10.2	1,842	-0.55%
2019/08/13	2	38.35	1	37.85	37.80	1	1,731	0.06%
2019/08/08	0	0.00	2	38.90	38.90	-2	1,745	-0.11%
2019/08/07	0	0.00	60	38.53	38.40	-60	1,755	-3.42%
2019/08/06	0	0.00	60	37.58	38.00	-60	1,770	-3.39%
2019/08/05	3	38.35	3	38.40	38.40	0	1,759	0.00%
2019/08/02	1.1	39.00	1	39.00	39.00	0.1	1,739	0.01%
2019/08/01	120	39.40	2	39.50	39.45	118	1,726	6.84%	大買/鉅額交易
2019/07/30	10	39.45	0	0.00	39.50	10	1,682	0.59%
2019/07/29	3.4	39.85	1	39.80	39.85	2.4	1,666	0.14%
2019/07/26	0.3	39.30	2	39.30	39.30	-1.7	1,649	-0.10%
2019/07/24	2	38.70	0	0.00	38.60	2	1,651	0.12%
2019/07/22	0.2	38.65	0	0.00	38.65	0.2	1,643	0.01%
2019/07/17	1.1	38.45	0	0.00	38.45	1.1	1,613	0.07%
2019/07/16	1	38.45	0	0.00	38.65	1	1,599	0.06%
2019/07/15	1	38.95	0	0.00	38.90	1	1,584	0.06%
2019/07/11	0	0.00	2.3	38.46	38.50	-2.3	1,586	-0.15%
2019/07/10	2	38.45	0	0.00	38.30	2	1,577	0.13%
2019/07/05	1	38.20	3	38.20	38.25	-2	1,573	-0.13%
2019/07/01	0.1	37.45	0	0.00	37.45	0.1	1,567	0.01%
2019/06/28	1	37.36	1	37.30	37.40	0	1,566	0.00%
2019/06/27	0	0.00	4	37.83	37.95	-4	1,571	-0.25%
2019/06/24	2	37.20	0	0.00	37.40	2	1,636	0.12%
2019/06/21	2	37.65	1	37.85	37.35	1	1,627	0.06%
2019/06/20	0	0.00	9	37.02	37.15	-9	1,580	-0.57%
2019/06/19	1	36.50	1	36.80	36.70	0	1,546	0.00%
2019/06/17	0	0.00	3	36.40	36.40	-3	1,532	-0.20%
2019/06/14	0	0.00	1	36.20	36.20	-1	1,538	-0.06%
2019/06/11	5	36.60	0	0.00	36.25	5	1,549	0.32%
2019/06/06	2	35.88	0	0.00	35.90	2	1,544	0.13%
2019/06/03	3	35.95	0	0.00	36.10	3	1,551	0.19%
2019/05/31	1.2	36.30	3	36.40	36.25	-1.8	1,537	-0.12%
2019/05/30	1	36.30	1	36.30	36.30	0	1,541	0.00%
2019/05/29	3	36.37	0.1	36.30	36.30	2.9	1,539	0.19%
2019/05/28	1.1	36.70	1	36.70	35.90	0.1	1,534	0.01%
2019/05/27	0	0.00	1	36.65	36.70	-1	1,506	-0.07%
2019/05/23	2	35.40	0	0.00	35.30	2	1,488	0.13%
2019/05/22	3	35.92	0	0.00	35.60	3	1,513	0.20%
2019/05/21	0.1	35.85	0	0.00	35.85	0.1	1,514	0.01%
2019/05/20	1	35.50	2.4	35.75	35.60	-1.4	1,519	-0.09%
2019/05/17	1	36.00	8	35.99	35.70	-7	1,506	-0.46%
2019/05/16	1	35.40	8	35.56	35.50	-7	1,474	-0.47%
2019/05/15	6	35.27	2	35.38	35.30	4	1,452	0.28%
2019/05/14	3	34.48	25	34.43	34.65	-22	1,436	-1.53%
2019/05/13	2	34.35	3	34.30	34.20	-1	1,408	-0.07%
2019/05/10	3	33.40	0	0.00	33.35	3	1,380	0.22%
2019/05/09	1	33.35	0	0.00	33.35	1	1,379	0.07%
2019/05/08	0	0.00	1	33.60	33.65	-1	1,383	-0.07%
2019/05/06	1	33.45	0	0.00	33.45	1	1,427	0.07%
2019/05/03	0.2	33.90	0	0.00	33.85	0.2	1,420	0.02%
2019/05/02	1	33.90	1	33.90	34.00	0	1,423	0.00%
2019/04/30	3	33.72	0	0.00	33.90	3	1,415	0.21%
2019/04/26	0	0.00	2	33.30	33.30	-2	1,406	-0.14%
2019/04/25	0	0.00	1	33.30	33.25	-1	1,407	-0.07%
2019/04/23	0	0.00	8.1	33.10	33.25	-8.1	1,422	-0.57%
2019/04/22	5.1	33.20	0	0.00	33.05	5.1	1,431	0.36%
2019/04/18	1	32.90	0	0.00	32.60	1	1,463	0.07%
2019/04/16	3	33.10	0	0.00	33.20	3	1,443	0.21%
2019/04/15	7	33.32	0	0.00	33.35	7	1,465	0.48%
2019/04/10	1	33.70	1	33.60	33.80	0	1,486	0.00%
2019/04/03	0	0.00	3	33.27	33.50	-3	1,474	-0.20%
2019/04/01	2	33.58	0.2	33.60	33.55	1.8	1,445	0.13%
2019/03/29	4	33.68	1	33.85	33.65	3	1,430	0.21%
2019/03/19	0	0.00	2	32.55	32.35	-2	1,378	-0.15%
2019/03/18	0	0.00	2	32.45	32.55	-2	1,374	-0.15%
2019/03/15	1	32.00	3	32.20	32.25	-2	1,366	-0.15%
2019/03/14	1	32.00	0	0.00	32.05	1	1,360	0.07%
2019/03/11	0	0.00	19	32.04	32.10	-19	1,363	-1.39%
2019/03/07	2	32.35	2.2	32.35	32.20	-0.2	1,373	-0.01%
2019/03/06	0	0.00	2	32.20	32.30	-2	1,377	-0.15%
2019/03/05	0	0.00	1	31.95	31.85	-1	1,359	-0.07%
2019/03/04	0	0.00	3	31.65	31.70	-3	1,350	-0.22%
2019/02/27	0	0.00	1	31.50	31.65	-1	1,343	-0.07%
2019/02/26	1	31.55	2	31.43	31.40	-1	1,342	-0.07%
2019/02/25	2	31.70	5	31.70	31.70	-3	1,326	-0.23%
2019/02/22	0	0.00	1	31.55	31.65	-1	1,315	-0.08%
2019/02/21	0	0.00	1	32.00	31.85	-1	1,311	-0.08%
2019/02/18	6	30.91	1	30.80	30.80	5	1,249	0.40%
2019/02/15	4	30.58	0	0.00	30.50	4	1,241	0.32%
2019/02/14	1	30.55	0	0.00	30.50	1	1,238	0.08%
2019/02/13	4.8	30.54	0.7	30.75	30.65	4.1	1,224	0.33%
2019/02/12	1	30.15	0	0.00	30.40	1	1,209	0.08%
2019/01/29	4.2	30.07	0	0.00	30.05	4.2	1,184	0.35%
2019/01/28	2	30.03	4	30.05	30.20	-2	1,186	-0.17%
2019/01/25	0	0.00	4	29.90	29.90	-4	1,178	-0.34%
2019/01/24	5	30.08	0	0.00	30.00	5	1,155	0.43%
2019/01/18	1	30.10	0	0.00	30.20	1	1,165	0.09%
2019/01/16	1	29.95	9	30.03	30.00	-8	1,176	-0.68%
2019/01/10	2	29.85	2	29.60	29.60	0	1,255	0.00%
2019/01/09	3	29.58	4	29.45	29.80	-1	1,256	-0.08%
2019/01/08	3	29.35	0	0.00	29.30	3	1,229	0.24%
2019/01/07	3	29.30	0	0.00	29.50	3	1,240	0.24%
2019/01/03	0.2	29.65	0	0.00	29.45	0.2	1,295	0.01%
2019/01/02	0.1	29.75	0	0.00	29.65	0.1	1,282	0.01%
2018/12/28	1	29.55	2	29.55	29.65	-1	1,276	-0.08%
2018/12/25	8	29.68	3	29.65	29.70	5	1,291	0.39%
2018/12/24	17	29.92	0	0.00	29.90	17	1,286	1.32%
2018/12/21	5	29.85	0	0.00	30.15	5	1,317	0.38%
2018/12/20	0.1	30.00	0	0.00	29.85	0.1	1,321	0.01%
2018/12/19	2	29.95	20	30.00	29.95	-18	1,318	-1.37%
2018/12/18	3	30.20	0	0.00	30.10	3	1,313	0.23%
2018/12/17	5	30.55	0	0.00	30.60	5	1,341	0.37%
2018/12/14	1	30.25	0	0.00	30.40	1	1,341	0.07%
2018/12/12	1	30.10	2	30.10	30.15	-1	1,341	-0.07%
2018/12/11	1	30.15	0	0.00	30.10	1	1,334	0.07%
2018/12/10	1	30.10	0	0.00	30.15	1	1,333	0.07%
2018/12/06	2	30.40	0.3	30.50	30.25	1.7	1,384	0.12%
2018/12/05	6	30.77	0	0.00	30.65	6	1,400	0.43%
2018/12/04	12	30.99	0	0.00	30.90	12	1,421	0.84%
2018/12/03	1	30.90	0	0.00	31.10	1	1,432	0.07%
2018/11/29	1	30.30	0	0.00	30.40	1	1,478	0.07%
2018/11/27	1	30.35	0	0.00	30.25	1	1,512	0.07%
2018/11/26	0	0.00	1	30.40	30.50	-1	1,539	-0.06%
2018/11/23	1	30.10	0	0.00	30.05	1	1,578	0.06%
2018/11/21	1	30.25	0	0.00	30.35	1	1,641	0.06%
2018/11/20	2	30.80	0	0.00	30.50	2	1,752	0.11%
2018/11/19	2	30.50	0	0.00	30.75	2	1,807	0.11%
2018/11/15	6	30.24	0	0.00	30.30	6	1,853	0.32%
2018/11/13	1	30.60	0	0.00	31.00	1	1,852	0.05%
2018/11/09	1	31.45	0	0.00	31.05	1	1,889	0.05%
2018/11/08	0.2	31.55	1	31.45	31.45	-0.9	1,900	-0.04%
2018/11/05	2	30.40	0	0.00	30.55	2	1,969	0.10%
2018/11/02	1	30.95	0	0.00	30.70	1	1,984	0.05%
2018/10/30	1	29.70	0	0.00	29.70	1	2,006	0.05%
2018/10/29	1.1	29.77	0	0.00	29.75	1.1	2,026	0.05%
2018/10/26	0.1	30.20	0	0.00	30.05	0.1	2,044	0.00%
2018/10/25	1	30.15	0	0.00	30.20	1	2,033	0.05%
2018/10/24	1.1	30.55	0	0.00	30.95	1.1	2,038	0.05%
2018/10/22	1	31.00	0	0.00	31.00	1	2,045	0.05%
2018/10/19	1	30.40	0	0.00	30.35	1	2,041	0.05%
2018/10/18	2	31.78	0	0.00	31.55	2	1,978	0.10%
2018/10/17	1	32.25	0	0.00	31.95	1	1,962	0.05%
2018/10/15	3	31.82	0	0.00	31.75	3	1,950	0.15%
2018/10/12	1	31.85	7.1	31.88	31.85	-6.1	1,943	-0.31%
2018/10/11	4	32.33	2	31.98	31.95	2	1,916	0.10%
2018/10/08	1	34.05	0	0.00	34.30	1	1,868	0.05%
2018/10/05	9	34.21	1	33.95	34.10	8	1,867	0.43%
2018/10/04	1	34.85	0	0.00	34.80	1	1,839	0.05%
2018/10/03	0	0.00	2	34.90	34.95	-2	1,833	-0.11%
2018/10/01	0	0.00	1	35.45	35.45	-1	1,816	-0.06%
2018/09/28	0	0.00	0	35.50	35.30	0	1,815	0.00%
2018/09/27	1	35.10	0	0.00	35.50	1	1,791	0.06%
2018/09/25	6	35.56	0	0.00	35.35	6	1,777	0.34%
2018/09/21	1	35.55	2	35.28	36.50	-1	1,760	-0.06%
2018/09/20	1	34.75	0	0.00	34.80	1	1,718	0.06%
2018/09/19	2	34.90	0	0.00	34.85	2	1,720	0.12%
2018/09/17	2	34.78	2	34.75	34.70	0	1,718	0.00%
2018/09/14	1	35.20	0	0.00	35.15	1	1,732	0.06%
2018/09/12	1	34.80	0	0.00	34.95	1	1,705	0.06%
2018/09/11	1	34.40	0	0.00	34.35	1	1,691	0.06%
2018/09/10	7	34.09	0	0.00	33.95	7	1,682	0.42%
2018/09/07	2	34.78	3	34.90	34.70	-1	1,669	-0.06%
2018/09/06	1	34.85	0	0.00	34.85	1	1,652	0.06%
2018/09/05	2	35.53	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	2	36.13	0	0.00	36.15	2	1,579	0.13%
2018/08/31	4	36.54	0	0.00	36.45	4	1,555	0.26%
2018/08/30	3	36.53	0	0.00	36.45	3	1,535	0.20%
2018/08/29	6	36.96	0	0.00	37.05	6	1,505	0.40%
2018/08/28	3	37.40	0	0.00	36.95	3	1,506	0.20%
2018/08/27	3	36.95	0	0.00	37.35	3	1,465	0.20%
2018/08/24	1	40.90	0	0.00	41.10	1	1,360	0.07%
2018/08/22	0	0.00	0.5	40.45	40.45	-0.5	1,307	-0.04%
2018/08/17	5	39.45	0	0.00	39.50	5	1,260	0.40%
2018/08/15	0.4	40.00	0	0.00	39.85	0.4	1,227	0.03%
2018/08/14	0	0.00	1	40.00	39.85	-1	1,220	-0.08%
2018/08/13	3	39.65	0	0.00	39.60	3	1,205	0.25%
2018/08/09	10	40.01	5	40.12	40.10	5	1,164	0.43%
2018/08/08	43	40.75	0.1	40.65	40.60	42.9	1,144	3.75%
2018/08/07	37	40.50	0	0.00	40.55	37	1,150	3.22%
2018/08/06	0	0.00	2	40.78	40.85	-2	1,155	-0.17%
2018/08/02	3	39.85	1	39.80	39.60	2	1,152	0.17%
2018/07/31	1	39.25	6	39.60	39.50	-5	1,134	-0.44%
2018/07/26	0	0.00	20	38.56	38.70	-20	1,190	-1.68%
2018/07/25	1	38.55	0	0.00	38.55	1	1,238	0.08%
2018/07/18	0	0.00	1	38.40	38.40	-1	1,267	-0.08%
2018/07/17	1	38.35	0	0.00	38.40	1	1,271	0.08%
2018/07/12	0.5	38.20	0	0.00	38.15	0.5	1,283	0.04%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/06	1	37.45	0	0.00	37.60	1	1,366	0.07%
2018/07/05	3	37.65	0	0.00	37.60	3	1,396	0.21%
2018/07/04	3	37.77	0	0.00	37.90	3	1,420	0.21%
2018/07/03	14	38.17	0	0.00	37.75	14	1,459	0.96%
2018/07/02	3	38.15	1	38.20	38.10	2	1,497	0.13%
2018/06/29	10	37.50	0	0.00	37.75	10	1,521	0.66%
2018/06/28	1	37.40	0	0.00	37.35	1	1,554	0.06%
2018/06/20	2	37.63	0	0.00	37.55	2	1,665	0.12%
2018/06/19	11	37.81	0	0.00	37.70	11	1,663	0.66%
2018/06/15	2	37.95	0	0.00	38.00	2	1,651	0.12%
2018/06/14	2	38.45	0	0.00	38.30	2	1,636	0.12%
2018/06/12	0.5	38.80	0	0.00	38.50	0.5	1,658	0.03%
2018/06/11	1	38.95	0	0.00	38.90	1	1,649	0.06%
2018/06/07	21.5	38.68	0	0.00	38.65	21.5	1,658	1.30%
2018/06/06	20	38.78	0.1	38.75	38.75	20	1,672	1.19%
2018/06/05	0	0.00	10	38.70	38.80	-10	1,671	-0.60%
2018/06/04	5.2	38.50	2	38.48	38.65	3.2	1,675	0.19%
2018/06/01	0	0.00	2	38.30	38.25	-2	1,683	-0.12%
2018/05/29	0	0.00	1	38.05	38.10	-1	1,760	-0.06%
2018/05/28	0	0.00	1	38.05	38.05	-1	1,805	-0.06%
2018/05/23	1	37.80	0	0.00	37.65	1	1,878	0.05%
2018/05/21	0	0.00	1	38.20	38.15	-1	1,911	-0.05%
2018/05/18	0	0.00	3	37.93	38.20	-3	1,929	-0.16%
2018/05/17	1	37.75	0	0.00	37.75	1	1,963	0.05%
2018/05/15	0	0.00	2	37.60	37.50	-2	2,022	-0.10%
2018/05/11	1	37.60	0	0.00	37.40	1	2,093	0.05%
2018/05/10	1	36.75	0	0.00	36.75	1	2,093	0.05%
2018/05/08	1	36.60	0	0.00	36.65	1	2,165	0.05%
2018/05/04	0	0.00	0.2	36.80	36.30	-0.2	2,253	-0.01%
2018/05/03	2	36.70	0	0.00	36.55	2	2,243	0.09%
2018/05/02	2	37.28	0	0.00	37.20	2	2,224	0.09%
2018/04/25	1	37.60	0	0.00	37.60	1	2,414	0.04%
2018/04/24	0	0.00	2	37.85	37.80	-2	2,439	-0.08%
2018/04/23	2	38.05	0	38.05	38.05	2	2,469	0.08%
2018/04/20	0	0.00	0.1	38.10	38.00	-0.1	2,496	0.00%
2018/04/17	3	37.82	0	0.00	37.75	3	2,565	0.12%
2018/04/16	1	37.95	0	0.00	38.10	1	2,611	0.04%
2018/04/09	10	37.65	0	0.00	37.85	10	2,870	0.35%
2018/04/03	5	37.96	0	0.00	37.95	5	2,868	0.17%
2018/04/02	4	38.63	0	0.00	38.50	4	2,910	0.14%
2018/03/31	2	39.53	3	39.23	39.20	-1	2,988	-0.03%
2018/03/30	0	0.00	2	38.98	38.85	-2	2,964	-0.07%
2018/03/22	0	0.00	1	36.60	36.55	-1	3,003	-0.03%
2018/03/19	1.5	36.65	0	0.00	36.65	1.5	3,184	0.05%
2018/03/16	2	36.60	0	0.00	36.85	2	3,214	0.06%
2018/03/15	1	36.70	0	0.00	36.85	1	3,223	0.03%
2018/03/09	1	36.55	0	0.00	36.80	1	3,274	0.03%
2018/03/06	1	36.30	0	0.00	36.50	1	3,282	0.03%
2018/03/05	1	36.90	0	0.00	36.90	1	3,261	0.03%
2018/02/22	0	0.00	1	38.65	38.20	-1	3,196	-0.03%
2018/02/12	0.6	38.10	6	38.05	38.10	-5.5	3,199	-0.17%
2018/02/09	0	0.00	6	37.56	37.90	-6	3,173	-0.19%
2018/02/08	0	0.00	1	37.80	37.55	-1	3,133	-0.03%
2018/02/07	5	37.32	1	37.30	37.55	4	3,147	0.13%
2018/02/06	4	37.18	3	36.58	36.85	1	3,122	0.03%
2018/02/05	1	37.90	0	0.00	38.25	1	3,110	0.03%
2018/02/02	0	0.00	5	38.30	38.40	-5	3,088	-0.16%
2018/02/01	0	0.00	4	38.65	38.70	-4	3,081	-0.13%
2018/01/29	17	37.66	0	0.00	37.85	17	3,050	0.56%
2018/01/26	1	38.15	0.1	38.30	38.35	0.9	2,982	0.03%
2018/01/25	0	0.00	0.3	38.70	38.75	-0.3	2,980	-0.01%
2018/01/23	1	39.40	10	39.12	39.10	-9	2,990	-0.30%
2018/01/22	11	38.21	0	0.00	38.00	11	2,978	0.37%
2018/01/19	0.3	39.55	0	0.00	39.55	0.3	2,877	0.01%
2018/01/18	0	0.00	6	40.63	40.45	-6	2,917	-0.21%
2018/01/17	0	0.00	2	40.05	40.25	-2	2,905	-0.07%
2018/01/16	0	0.00	0.1	39.50	39.55	-0.1	2,883	0.00%
2018/01/11	2	39.68	0	0.00	39.95	2	2,861	0.07%
2018/01/10	3	40.15	2	40.10	40.00	1	2,824	0.04%
2018/01/09	1	40.00	0.4	40.00	40.10	0.6	2,766	0.02%
2018/01/08	5.8	39.49	0	0.00	39.55	5.8	2,712	0.22%
2018/01/05	1	38.50	0	0.00	39.15	1	2,657	0.04%
2018/01/04	0.2	37.65	0	0.00	37.80	0.2	2,569	0.01%
2018/01/03	0	0.00	2	37.60	37.90	-2	2,516	-0.08%
2018/01/02	1	36.30	0	0.00	36.35	1	2,415	0.04%