聯華 (1229)-富邦-內湖券商分點個股進出

台股 » 個股 » 聯華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯華

(1229)

可現股當沖

股價
67.4
漲跌
▼0.3
漲幅
-0.44%
成交量
522張
產業
上市食品類股
1064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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/09	0.1	67.28	0	0.00	67.40	0.1	1,054	0.01%
2024/05/08	0	0.00	1	67.00	67.70	-1	1,051	-0.10%
2024/05/06	0.1	67.60	2.5	67.40	67.40	-2.4	1,047	-0.23%
2024/05/02	1	66.40	0	0.00	66.40	1	1,045	0.10%
2024/04/30	4.1	66.40	0	0.00	66.40	4.1	1,048	0.39%
2024/04/26	0.1	65.62	0	0.00	65.50	0.1	1,046	0.01%
2024/04/25	7.8	65.89	0	0.00	65.50	7.8	1,045	0.75%
2024/04/24	0.1	66.70	0	0.00	66.20	0.1	1,043	0.01%
2024/04/22	0.8	65.49	0	0.00	65.50	0.8	1,066	0.08%
2024/04/19	0.3	65.44	0	0.00	65.30	0.3	1,060	0.02%
2024/04/18	0	66.20	0.2	66.20	66.10	-0.1	1,036	-0.01%
2024/04/17	1.5	66.17	0	0.00	66.30	1.5	1,039	0.14%
2024/04/16	2	66.35	6	67.03	66.30	-4	1,023	-0.39%
2024/04/15	0.3	67.98	2	67.65	67.70	-1.7	992	-0.17%
2024/04/12	1	67.40	0	0.00	67.50	1	990	0.10%
2024/04/11	0	0.00	1.1	67.81	67.70	-1.1	994	-0.11%
2024/04/09	1.1	67.80	0	0.00	67.80	1.1	1,008	0.11%
2024/04/08	0.1	67.60	0	0.00	67.40	0.1	1,004	0.01%
2024/04/03	0	0.00	8	67.60	67.30	-8	1,002	-0.80%
2024/04/02	0.2	67.82	0	0.00	67.50	0.2	1,005	0.02%
2024/03/29	1	67.80	0.1	68.00	67.90	0.9	1,012	0.08%
2024/03/27	0.1	67.40	0	0.00	67.20	0.1	1,011	0.01%
2024/03/26	2	67.40	1	67.40	66.80	1	1,011	0.10%
2024/03/25	4	67.50	0	0.00	67.10	4	998	0.40%
2024/03/22	22	67.79	0.4	67.90	67.80	21.6	992	2.18%
2024/03/21	8	67.61	0	0.00	67.60	8	999	0.80%
2024/03/19	2	67.35	1	67.70	67.20	1	1,037	0.10%
2024/03/18	1	67.40	0.1	67.70	67.70	0.9	1,033	0.09%
2024/03/15	0.1	68.80	0.1	68.90	67.70	0	1,029	0.00%
2024/03/14	0.1	68.90	0	0.00	68.70	0.1	1,022	0.01%
2024/03/13	1	68.40	1	69.00	69.20	0	1,018	0.00%
2024/03/12	1	68.30	1	68.70	68.60	0	1,010	0.00%
2024/03/11	1.1	68.89	42	68.95	68.80	-41	1,008	-4.06%
2024/03/08	1	66.00	0.2	66.76	65.70	0.8	954	0.09%
2024/03/06	0	0.00	1	67.30	67.30	-1	932	-0.11%
2024/03/05	2	67.15	4.1	67.56	67.40	-2.1	944	-0.22%
2024/03/04	2.2	65.61	8	66.00	66.00	-5.9	928	-0.63%
2024/03/01	0	65.70	0	0.00	65.50	0	920	0.00%
2024/02/29	1.1	64.88	0	0.00	65.50	1.1	932	0.12%
2024/02/27	6.3	64.72	0	0.00	64.60	6.3	914	0.69%
2024/02/26	3.4	64.95	2.1	64.91	64.80	1.3	911	0.14%
2024/02/23	0.4	65.11	0	0.00	65.00	0.4	914	0.04%
2024/02/22	0.2	65.40	1	65.50	65.50	-0.8	944	-0.09%
2024/02/21	0.3	65.12	0	0.00	64.80	0.3	956	0.03%
2024/02/20	9.1	64.94	0.2	65.30	64.90	8.9	955	0.93%
2024/02/19	6.1	65.20	0	0.00	65.10	6.1	957	0.63%
2024/02/16	0.2	65.62	0	0.00	65.20	0.2	982	0.02%
2024/02/15	1.2	65.74	0	0.00	65.50	1.2	991	0.12%
2024/02/05	0	0.00	3.4	65.52	65.80	-3.4	979	-0.34%
2024/02/02	1.3	65.80	0	0.00	65.60	1.3	977	0.13%
2024/02/01	4	64.30	0	0.00	65.70	4	973	0.41%
2024/01/31	1	64.90	0	0.00	64.90	1	946	0.11%
2024/01/30	2	65.30	0	0.00	64.80	2	945	0.21%
2024/01/29	2	65.45	0	0.00	65.40	2	940	0.21%
2024/01/26	6	65.82	1	66.00	66.00	5	936	0.53%
2024/01/24	3	64.53	0	65.20	64.60	3	926	0.32%
2024/01/23	2	64.90	0	0.00	64.90	2	927	0.22%
2024/01/22	4.2	64.61	0	0.00	64.90	4.2	932	0.44%
2024/01/19	0.2	64.00	0	0.00	64.20	0.2	935	0.02%
2024/01/16	2	64.35	5	64.70	64.00	-3	917	-0.33%
2024/01/15	2.2	65.13	1	65.30	65.10	1.2	905	0.13%
2024/01/11	0	0.00	0.1	65.90	65.90	-0.1	910	-0.01%
2024/01/10	0	0.00	0.2	64.30	64.00	-0.2	924	-0.02%
2024/01/09	0	64.80	0	0.00	64.50	0	925	0.00%
2024/01/08	0.1	64.96	0	0.00	64.80	0.1	927	0.01%
2024/01/05	2	65.00	3	65.10	64.90	-1	932	-0.11%
2024/01/04	1	65.20	0	0.00	65.20	1	927	0.11%
2024/01/03	2.4	65.61	1	65.80	65.30	1.4	934	0.15%
2024/01/02	0.2	66.50	0	0.00	66.50	0.2	919	0.02%
2023/12/29	1	66.60	1.1	66.61	66.70	-0.1	923	-0.01%
2023/12/28	0	0.00	0.4	66.10	66.40	-0.4	922	-0.05%
2023/12/27	0	0.00	17	65.70	65.90	-17	919	-1.85%
2023/12/26	0.1	66.00	0	0.00	65.90	0.1	914	0.01%
2023/12/25	0	65.84	0	0.00	65.70	0	917	0.00%
2023/12/19	0	66.30	0	0.00	66.00	0	914	0.00%
2023/12/18	0	67.00	0	0.00	66.30	0	905	0.00%
2023/12/15	0.1	67.50	0	0.00	67.00	0.1	895	0.02%
2023/12/14	0	67.50	0.1	67.50	67.30	0	852	0.00%
2023/12/13	0	0.00	10	67.25	67.00	-10	849	-1.18%
2023/12/12	0	67.20	0	0.00	67.20	0	883	0.00%
2023/12/11	0	0.00	11.5	67.28	67.20	-11.5	887	-1.29%
2023/12/08	0	0.00	0.1	68.50	67.80	-0.1	874	-0.01%
2023/12/07	0.1	68.40	0	0.00	68.50	0.1	865	0.01%
2023/12/05	0	68.60	3	68.63	68.50	-3	850	-0.35%
2023/12/04	0	0.00	1.1	68.59	68.50	-1.1	847	-0.13%
2023/12/01	20.5	68.84	3	68.80	68.40	17.5	845	2.07%
2023/11/30	0.1	68.40	0	0.00	68.40	0.1	847	0.01%
2023/11/29	1	67.59	5.2	67.73	68.00	-4.2	835	-0.50%
2023/11/28	0	0.00	3	67.00	67.00	-3	818	-0.37%
2023/11/27	0	0.00	8	67.00	66.40	-8	830	-0.96%
2023/11/24	1	67.00	0	0.00	67.00	1	817	0.12%
2023/11/21	1.7	66.54	13.1	66.62	67.10	-11.4	806	-1.41%
2023/11/20	1.2	65.01	19.1	64.77	65.50	-17.9	779	-2.30%
2023/11/17	0	0.00	0.2	64.52	64.40	-0.2	771	-0.03%
2023/11/16	2.1	64.16	0	0.00	64.60	2.1	767	0.27%
2023/11/15	1.2	64.82	11.1	64.57	64.90	-9.8	768	-1.28%
2023/11/14	3	63.40	4	63.59	63.80	-1	751	-0.14%
2023/11/09	0.3	62.40	0	0.00	62.40	0.3	780	0.04%
2023/11/08	2	62.40	0.1	62.20	62.50	1.9	793	0.24%
2023/11/07	0.9	62.00	0	0.00	61.80	0.9	799	0.12%
2023/11/03	6.1	61.52	0	0.00	61.50	6.1	825	0.73%
2023/11/02	0.8	61.90	0	0.00	61.60	0.8	836	0.10%
2023/10/30	1	61.90	0	0.00	62.20	1	896	0.11%
2023/10/27	0.1	62.00	0.4	61.80	62.20	-0.3	897	-0.04%
2023/10/26	0	0.00	1	61.20	61.20	-1	908	-0.11%
2023/10/25	0	0.00	1	61.79	61.20	-1	932	-0.11%
2023/10/24	0.2	61.00	1	60.90	61.20	-0.8	964	-0.08%
2023/10/23	3	61.10	0	0.00	60.60	3	1,014	0.30%
2023/10/20	1.3	60.37	0	0.00	60.80	1.3	1,060	0.13%
2023/10/19	0.3	61.03	1	61.00	60.80	-0.7	1,075	-0.07%
2023/10/18	0	60.70	14	60.30	61.70	-14	1,087	-1.29%
2023/10/17	0	0.00	0.1	61.20	60.90	-0.1	1,078	-0.01%
2023/10/16	0	0.00	0.4	61.30	61.10	-0.4	1,125	-0.03%
2023/10/13	0.1	61.80	0	0.00	61.30	0.1	1,141	0.00%
2023/10/12	0	61.90	1	61.60	61.80	-1	1,175	-0.08%
2023/10/11	1.5	61.83	0	0.00	61.60	1.5	1,206	0.12%
2023/10/06	1.1	62.20	2	62.10	62.10	-0.9	1,249	-0.07%
2023/10/05	0	0.00	0.1	62.10	61.80	-0.1	1,256	0.00%
2023/10/04	2	61.40	1	61.30	61.40	1	1,274	0.08%
2023/10/02	0.6	62.09	0	0.00	61.80	0.6	1,294	0.05%
2023/09/28	0.2	61.87	0	0.00	62.40	0.2	1,315	0.01%
2023/09/27	1.9	61.57	0	0.00	61.40	1.9	1,317	0.14%
2023/09/26	0	0.00	0.4	62.00	61.80	-0.4	1,325	-0.03%
2023/09/22	0.1	61.90	0	0.00	61.90	0.1	1,381	0.01%
2023/09/21	1	61.60	0.1	61.60	61.50	0.9	1,420	0.07%
2023/09/20	0	0.00	0.1	62.20	61.80	-0.1	1,447	0.00%
2023/09/19	0.7	62.14	0.5	62.10	61.70	0.2	1,488	0.01%
2023/09/18	3.2	62.13	0.4	62.30	62.30	2.7	1,502	0.18%
2023/09/15	0.1	62.10	0	0.00	63.00	0.1	1,501	0.00%
2023/09/13	0	0.00	2.1	61.20	61.40	-2.1	1,450	-0.14%
2023/09/12	0.2	60.60	0	0.00	60.60	0.2	1,462	0.01%
2023/09/08	1	60.10	1	60.10	60.20	0	1,461	0.00%
2023/09/07	1.6	60.57	2	60.60	60.30	-0.4	1,464	-0.03%
2023/09/06	0.3	61.32	1	61.10	60.80	-0.7	1,464	-0.04%
2023/09/05	6	61.80	3	62.20	61.60	3	1,465	0.21%
2023/09/04	2	60.80	14	61.09	61.60	-12	1,469	-0.82%
2023/09/01	1	60.80	0	0.00	60.80	1	1,471	0.07%
2023/08/31	0.3	60.68	0	0.00	61.20	0.3	1,473	0.02%
2023/08/30	3	60.60	0	0.00	60.60	3	1,455	0.21%
2023/08/29	3	60.50	1	60.60	60.60	2	1,462	0.14%
2023/08/28	0	0.00	0.3	60.87	60.80	-0.3	1,462	-0.02%
2023/08/25	0	60.60	1	60.30	60.20	-1	1,467	-0.07%
2023/08/24	1.6	59.68	0	0.00	59.70	1.6	1,467	0.11%
2023/08/23	2.3	59.85	0.3	59.70	59.60	2	1,483	0.14%
2023/08/22	0	0.00	3	59.60	59.60	-3	1,488	-0.20%
2023/08/21	0.5	59.70	28	59.88	60.10	-27.5	1,495	-1.84%
2023/08/18	1.1	59.77	11	60.00	59.70	-9.9	1,492	-0.66%
2023/08/17	0.1	60.23	0	0.00	60.20	0.1	1,481	0.01%
2023/08/16	7.2	60.28	0.6	59.90	60.50	6.6	1,483	0.45%
2023/08/15	1.1	61.23	0	0.00	60.90	1.1	1,461	0.07%
2023/08/14	1	61.70	1.8	62.01	61.80	-0.8	1,457	-0.05%
2023/08/11	1.1	62.81	0	0.00	62.50	1.1	1,474	0.08%
2023/08/10	1.2	63.55	10	63.35	63.10	-8.8	1,481	-0.59%
2023/08/09	3	64.20	0	64.40	64.30	3	1,484	0.20%
2023/08/08	23.1	63.80	0	0.00	63.70	23.1	1,478	1.56%
2023/08/07	0.1	63.30	0	0.00	63.20	0.1	1,487	0.01%
2023/08/04	0.2	62.95	0	0.00	62.60	0.2	1,468	0.02%
2023/08/02	4.3	63.43	1.1	63.40	63.10	3.2	1,469	0.22%
2023/08/01	0.1	64.60	0	0.00	64.30	0.1	1,447	0.00%
2023/07/31	1.3	64.82	0.1	64.60	63.90	1.3	1,459	0.09%
2023/07/28	1.2	63.91	3	63.80	63.80	-1.8	1,455	-0.13%
2023/07/27	16.2	64.80	0.1	65.00	64.60	16.1	1,433	1.12%
2023/07/26	7.1	65.42	1.2	65.54	65.50	5.9	1,421	0.41%
2023/07/25	0.4	69.36	10	69.10	69.30	-9.6	1,379	-0.69%
2023/07/24	0.1	69.70	0	0.00	69.10	0.1	1,345	0.00%
2023/07/21	0.1	70.00	1	69.40	69.60	-0.9	1,356	-0.07%
2023/07/20	0.1	69.80	1	69.70	69.70	-0.9	1,453	-0.06%
2023/07/19	3.3	69.20	2	69.60	68.80	1.3	1,505	0.08%
2023/07/17	1	71.10	0.1	71.00	70.90	0.9	1,466	0.06%
2023/07/14	0	0.00	1.4	71.16	71.10	-1.4	1,434	-0.10%
2023/07/13	3.1	70.40	0.1	70.30	69.80	3	1,415	0.21%
2023/07/12	0.1	69.20	0	0.00	69.20	0.1	1,422	0.00%
2023/07/11	0.1	69.27	3	69.30	69.40	-2.9	1,427	-0.20%
2023/07/10	0.1	68.30	1	68.30	68.00	-0.9	1,427	-0.06%
2023/07/07	1	68.39	6.2	67.72	68.00	-5.2	1,433	-0.36%
2023/07/06	3	68.24	19.3	68.15	68.20	-16.2	1,424	-1.14%
2023/07/05	0.1	69.10	12	69.36	69.10	-11.9	1,412	-0.84%
2023/07/04	0.1	69.10	4	69.12	69.00	-3.9	1,418	-0.28%
2023/07/03	0	0.00	11	69.17	69.00	-11	1,438	-0.76%
2023/06/30	1	67.20	0	0.00	67.80	1	1,442	0.07%
2023/06/29	2	67.90	1.2	69.21	67.60	0.8	1,409	0.06%
2023/06/28	0	0.00	0.8	67.00	67.90	-0.8	1,371	-0.06%
2023/06/27	0	0.00	5.1	66.40	66.70	-5.1	1,346	-0.38%
2023/06/26	0	65.10	105.1	65.08	65.10	-105	1,333	-7.88%	大賣/鉅額交易
2023/06/21	1.1	63.73	0	0.00	64.60	1.1	1,317	0.08%
2023/06/20	0	63.80	5	63.70	63.60	-5	1,313	-0.38%
2023/06/19	0.2	64.30	0	0.00	64.10	0.2	1,328	0.01%
2023/06/16	0	0.00	1.1	64.80	64.60	-1.1	1,333	-0.08%
2023/06/15	1	63.80	0.1	63.80	63.90	0.9	1,323	0.07%
2023/06/14	1.2	63.70	1.2	63.69	63.70	0	1,360	0.00%
2023/06/13	0.1	63.70	0	0.00	63.80	0.1	1,372	0.01%
2023/06/09	0.3	63.70	0	0.00	63.40	0.3	1,422	0.02%
2023/06/08	0.5	63.60	0.1	63.70	63.60	0.5	1,422	0.03%
2023/06/07	0.3	62.75	0	0.00	63.00	0.3	1,418	0.02%
2023/06/06	1.1	62.42	6	62.60	62.40	-4.9	1,410	-0.35%
2023/06/05	2.3	62.61	4	62.70	62.60	-1.8	1,410	-0.12%
2023/06/02	0	62.80	0	0.00	62.70	0	1,408	0.00%
2023/06/01	0.1	62.76	0	0.00	62.70	0.1	1,412	0.01%
2023/05/31	0.1	62.50	0	0.00	62.30	0.1	1,414	0.00%
2023/05/30	2	62.85	0.1	62.70	62.70	1.9	1,411	0.14%
2023/05/29	1.1	63.29	2.1	63.95	63.20	-1	1,417	-0.07%
2023/05/26	0.1	62.60	0	0.00	62.90	0.1	1,395	0.00%
2023/05/25	0.1	62.77	1.1	62.70	62.90	-0.9	1,387	-0.07%
2023/05/24	0	0.00	2	62.50	62.70	-2	1,384	-0.14%
2023/05/23	20	62.70	0	0.00	62.80	20	1,383	1.45%
2023/05/22	20	62.60	4.5	62.87	62.80	15.5	1,384	1.12%
2023/05/18	0.1	62.50	2	62.50	62.30	-2	1,363	-0.14%
2023/05/17	0.1	62.40	1	62.40	62.80	-0.9	1,360	-0.07%
2023/05/16	1.4	61.64	0	0.00	61.50	1.4	1,333	0.10%
2023/05/15	0.4	60.70	4	60.50	60.90	-3.6	1,322	-0.27%
2023/05/12	0	0.00	1	60.90	61.10	-1	1,314	-0.08%
2023/05/11	0	0.00	1	60.90	60.70	-1	1,322	-0.08%
2023/05/10	1.1	62.10	1	61.70	62.20	0.1	1,315	0.00%
2023/05/09	0	62.10	1	61.80	61.80	-1	1,317	-0.07%
2023/05/08	0	62.10	0	0.00	62.20	0	1,325	0.00%
2023/05/05	15.2	62.00	0.3	62.10	61.90	14.9	1,348	1.11%
2023/05/04	0	0.00	1.1	62.49	62.70	-1.1	1,347	-0.08%
2023/05/03	12.1	61.56	0	0.00	61.90	12.1	1,338	0.90%
2023/05/02	0	0.00	1.6	62.06	61.90	-1.6	1,345	-0.12%
2023/04/28	1	60.90	4	61.00	61.00	-3	1,344	-0.22%
2023/04/27	1.2	61.00	1.1	60.73	60.70	0.1	1,343	0.01%
2023/04/26	2.2	60.68	0	0.00	61.10	2.2	1,339	0.16%
2023/04/25	3.3	61.42	4.2	60.66	60.20	-0.8	1,313	-0.06%
2023/04/24	2.3	61.55	42.2	61.69	62.30	-39.9	1,211	-3.30%
2023/04/21	0.1	60.40	25	60.24	59.80	-24.9	1,191	-2.09%
2023/04/20	0.4	60.06	2	60.50	60.50	-1.6	1,179	-0.13%
2023/04/19	0.5	59.90	0	0.00	59.70	0.5	1,170	0.04%
2023/04/17	5	60.88	10.1	60.56	60.20	-5.1	1,149	-0.44%
2023/04/14	0	59.40	0.1	59.58	59.40	0	1,096	0.00%
2023/04/13	0	0.00	0.1	59.10	59.00	-0.1	1,085	-0.01%
2023/04/11	1	58.30	0	0.00	58.30	1	1,073	0.09%
2023/04/10	0	0.00	1	58.70	58.70	-1	1,064	-0.09%
2023/04/07	0	58.40	0.1	58.30	58.30	-0.1	1,054	-0.01%
2023/04/06	0	56.70	1.1	56.84	57.70	-1	1,039	-0.10%
2023/03/31	0.1	56.20	0.1	56.00	56.00	0.1	1,011	0.01%
2023/03/28	0.7	56.10	2.4	55.82	55.80	-1.7	986	-0.17%
2023/03/27	0	0.00	7.1	55.93	56.00	-7.1	982	-0.72%
2023/03/23	5.1	56.20	1.1	56.22	56.40	4	959	0.42%
2023/03/22	6	56.57	0	0.00	56.30	6	957	0.63%
2023/03/21	0.1	55.80	0	0.00	55.60	0.1	943	0.01%
2023/03/20	0	0.00	7	55.00	54.60	-7	937	-0.75%
2023/03/17	9.1	54.59	0	0.00	54.40	9.1	925	0.99%
2023/03/16	0.1	55.61	0	0.00	55.50	0.1	889	0.01%
2023/03/15	4	55.40	0	0.00	56.10	4	879	0.45%
2023/03/14	0	55.20	3.2	55.40	55.10	-3.1	863	-0.36%
2023/03/13	2.1	53.32	0	0.00	53.80	2.1	832	0.25%
2023/03/10	1	54.20	0.1	54.20	53.90	0.9	832	0.11%
2023/03/08	1	54.50	0	0.00	54.80	1	845	0.12%
2023/03/07	3	54.67	0	0.00	54.80	3	839	0.36%
2023/03/06	106	54.88	0	0.00	54.80	106	846	12.52%	大買/鉅額交易
2023/03/03	4.7	54.09	0	0.00	54.20	4.7	842	0.56%
2023/03/02	3	53.73	4	54.00	54.00	-1	841	-0.12%
2023/03/01	8.1	53.83	0	0.00	53.80	8.1	838	0.96%
2023/02/24	0	0.00	1	54.50	54.40	-1	830	-0.12%
2023/02/23	5.1	54.31	0	0.00	54.30	5.1	829	0.62%
2023/02/22	1	53.30	0.2	53.59	53.80	0.8	832	0.10%
2023/02/21	1	53.90	0	0.00	53.90	1	830	0.12%
2023/02/20	0	0.00	6.1	54.00	54.30	-6.1	843	-0.72%
2023/02/17	0	0.00	0.1	53.70	53.40	-0.1	842	-0.01%
2023/02/16	1	53.30	0	0.00	53.30	1	852	0.12%
2023/02/15	9	53.33	0	0.00	53.20	9	861	1.05%
2023/02/14	9.1	53.57	0	0.00	53.40	9.1	863	1.05%
2023/02/13	0	0.00	0.2	53.80	53.70	-0.2	865	-0.02%
2023/02/09	0	0.00	0.1	55.00	55.00	-0.1	867	-0.01%
2023/02/08	0	0.00	1.1	54.50	54.60	-1.1	858	-0.12%
2023/02/07	0.1	53.90	0	0.00	53.90	0.1	847	0.01%
2023/02/06	0	0.00	0.1	53.72	53.70	-0.1	844	-0.01%
2023/02/03	0.3	53.70	0.2	53.86	53.80	0	827	0.01%
2023/02/02	3	53.10	0.2	53.20	53.40	2.8	800	0.35%
2023/02/01	0.1	52.20	0.3	52.13	52.40	-0.2	786	-0.03%
2023/01/31	1	52.00	0.4	52.04	51.90	0.6	787	0.07%
2023/01/30	0	0.00	0.3	51.60	51.60	-0.3	779	-0.04%
2023/01/17	6	51.50	0	0.00	51.50	6	768	0.78%
2023/01/13	0.1	51.60	0.2	51.60	51.30	-0.1	762	-0.02%
2023/01/12	1.1	52.36	0	0.00	51.70	1.1	768	0.14%
2023/01/11	1	52.20	0.3	52.12	52.30	0.7	765	0.09%
2023/01/10	0.1	50.30	0	0.00	50.00	0.1	724	0.01%
2023/01/09	0.1	50.20	0	0.00	50.10	0.1	746	0.01%
2023/01/06	0	50.00	0	0.00	50.00	0	749	0.00%
2023/01/05	1	50.00	0	0.00	50.10	1	761	0.13%
2023/01/04	2.8	50.03	0	0.00	50.10	2.8	768	0.36%
2023/01/03	0.1	50.10	0	0.00	50.00	0.1	793	0.01%
2022/12/29	0.1	49.30	0	0.00	49.70	0.1	788	0.01%
2022/12/28	5	49.60	0	0.00	49.50	5	798	0.63%
2022/12/26	1	49.30	0	0.00	49.45	1	832	0.12%
2022/12/23	0	49.30	0	0.00	49.25	0	858	0.00%
2022/12/21	1	49.00	0	0.00	48.90	1	891	0.11%
2022/12/20	1	49.01	5	48.95	48.95	-4	891	-0.45%
2022/12/19	0	49.90	0	0.00	49.80	0	898	0.00%
2022/12/15	0	50.20	0	0.00	50.20	0	904	0.00%
2022/12/14	2	49.90	0	0.00	49.95	2	915	0.22%
2022/12/13	0	0.00	1.1	49.91	49.75	-1.1	919	-0.11%
2022/12/09	1.2	49.79	0	0.00	49.75	1.2	969	0.12%
2022/12/08	0	49.45	0	0.00	49.45	0	980	0.00%
2022/12/06	1.1	50.30	0.1	50.50	50.00	1	984	0.10%
2022/12/05	0	50.90	10	51.00	50.70	-10	987	-1.01%
2022/12/01	0.1	51.60	0	0.00	51.30	0.1	998	0.01%
2022/11/30	0	0.00	1.1	51.10	51.10	-1.1	993	-0.11%
2022/11/29	0	0.00	3.1	50.10	50.10	-3.1	981	-0.31%
2022/11/25	1	50.20	0	0.00	50.00	1	979	0.10%
2022/11/24	5	49.95	0.1	50.00	50.20	4.9	981	0.50%
2022/11/23	4	49.50	0	0.00	49.75	4	993	0.41%
2022/11/22	0.1	49.30	0.2	49.20	49.35	-0.1	1,018	-0.01%
2022/11/21	0.1	49.20	0	0.00	48.90	0.1	1,032	0.01%
2022/11/18	0	49.30	0	0.00	49.20	0	1,036	0.00%
2022/11/17	1.1	49.29	0	0.00	49.55	1.1	1,047	0.11%
2022/11/16	0.1	49.65	21	49.46	49.30	-20.9	1,046	-1.99%
2022/11/15	5.3	50.61	0	0.00	50.60	5.3	1,036	0.51%
2022/11/14	0	50.50	4.1	50.31	50.90	-4	1,034	-0.39%
2022/11/10	0	0.00	1	50.00	50.00	-1	1,024	-0.10%
2022/11/08	2	49.70	0.2	49.99	49.75	1.8	1,046	0.17%
2022/11/07	1.1	49.14	0	0.00	49.30	1.1	1,042	0.10%
2022/11/03	4	47.35	0	0.00	48.00	4	1,036	0.39%
2022/11/02	0	47.80	0	0.00	47.60	0	1,036	0.00%
2022/11/01	20.1	47.20	0	0.00	47.10	20.1	1,038	1.93%
2022/10/31	1	46.55	0	0.00	46.55	1	1,050	0.10%
2022/10/28	3	46.70	0	0.00	46.70	3	1,072	0.28%
2022/10/27	0	47.60	0.4	47.50	47.10	-0.4	1,103	-0.03%
2022/10/26	0.1	46.29	1	46.00	46.40	-0.9	1,123	-0.08%
2022/10/25	0.1	46.80	0	0.00	46.25	0.1	1,140	0.01%
2022/10/24	0	0.00	3	47.25	47.10	-3	1,159	-0.26%
2022/10/21	0	47.40	2	47.15	46.90	-2	1,161	-0.17%
2022/10/20	0	47.35	0	0.00	47.10	0	1,176	0.00%
2022/10/19	0.1	48.07	0	0.00	47.95	0.1	1,179	0.01%
2022/10/18	1.2	47.71	0	0.00	48.00	1.2	1,184	0.10%
2022/10/17	0.3	47.10	1	47.25	47.60	-0.8	1,188	-0.06%
2022/10/14	0.1	48.42	0	0.00	48.60	0.1	1,164	0.01%
2022/10/13	0.3	48.63	0	0.00	48.25	0.3	1,167	0.02%
2022/10/12	0	47.95	0	0.00	48.90	0	1,159	0.00%
2022/10/11	7.3	48.49	3	48.30	48.30	4.3	1,154	0.38%
2022/10/07	0.1	50.26	0	0.00	49.85	0.1	1,128	0.01%
2022/10/06	0	50.80	0	0.00	50.60	0	1,125	0.00%
2022/10/05	0.1	50.88	0	0.00	50.90	0.1	1,137	0.01%
2022/10/04	0.1	49.87	0	50.10	49.95	0.1	1,131	0.01%
2022/10/03	0.6	49.98	3.3	50.31	49.65	-2.7	1,122	-0.24%
2022/09/30	0.1	50.40	2	50.40	50.70	-1.9	1,117	-0.17%
2022/09/29	1.3	51.04	3	51.50	51.20	-1.8	1,100	-0.16%
2022/09/28	0.9	51.56	0	0.00	51.10	0.9	1,098	0.08%
2022/09/27	0	52.50	3	52.10	52.70	-3	1,088	-0.28%
2022/09/26	1.8	53.22	3.2	53.28	52.60	-1.3	1,093	-0.12%
2022/09/22	1	53.20	0	0.00	54.20	1	1,101	0.09%
2022/09/21	0.2	54.20	0	0.00	53.60	0.2	1,095	0.02%
2022/09/20	0.1	54.20	0	0.00	54.30	0.1	1,085	0.01%
2022/09/19	0.1	54.40	1	54.00	53.90	-0.9	1,089	-0.08%
2022/09/16	0.5	54.85	0	0.00	54.30	0.5	1,097	0.04%
2022/09/15	0.2	54.94	0	0.00	54.80	0.2	1,065	0.02%
2022/09/14	0.2	55.00	0	0.00	54.70	0.2	1,064	0.01%
2022/09/13	0.4	55.63	1	55.40	55.40	-0.6	1,077	-0.06%
2022/09/12	0.1	55.50	0	0.00	55.30	0.1	1,080	0.01%
2022/09/08	0.1	55.70	0	0.00	55.70	0.1	1,089	0.01%
2022/09/07	3.2	54.87	0	0.00	54.60	3.2	1,098	0.30%
2022/09/06	1.2	55.83	4	56.20	55.70	-2.8	1,090	-0.26%
2022/09/05	1	55.90	0	0.00	56.00	1	1,098	0.09%
2022/09/02	0.3	56.60	0	0.00	56.20	0.3	1,115	0.03%
2022/09/01	2	56.35	0	0.00	56.50	2	1,126	0.18%
2022/08/31	0.1	56.90	0	0.00	57.00	0.1	1,130	0.01%
2022/08/30	3.5	57.01	0	0.00	56.90	3.5	1,151	0.30%
2022/08/29	1.1	58.63	0	0.00	58.80	1.1	1,148	0.10%
2022/08/25	0	0.00	2.1	60.26	60.20	-2.1	1,149	-0.18%
2022/08/23	0.1	59.80	1.2	59.37	59.70	-1.1	1,161	-0.10%
2022/08/22	0	0.00	0.1	59.70	59.50	-0.1	1,169	-0.01%
2022/08/19	1	59.30	0	0.00	59.30	1	1,172	0.09%
2022/08/15	0	0.00	3.1	59.27	59.80	-3.1	1,214	-0.26%
2022/08/12	0	0.00	2	57.85	57.70	-2	1,209	-0.17%
2022/08/11	0	0.00	14.1	56.93	57.40	-14.1	1,248	-1.13%
2022/08/10	0	0.00	12	56.58	56.50	-12	1,261	-0.95%
2022/08/09	1	56.70	1	57.10	57.00	0	1,269	0.00%
2022/08/08	15	56.95	15	56.80	56.90	0	1,287	0.00%
2022/08/05	6	57.30	11	57.50	57.60	-5	1,315	-0.38%
2022/08/04	17.3	55.91	11	56.27	56.40	6.3	1,338	0.47%
2022/08/03	10.1	57.02	8.1	58.48	57.10	2	1,330	0.15%
2022/08/02	1.1	58.15	0	0.00	58.50	1.1	1,335	0.08%
2022/08/01	16.1	59.25	10	59.72	58.90	6.1	1,367	0.44%
2022/07/29	7.1	59.08	7	59.13	59.90	0.1	1,376	0.01%
2022/07/28	11	58.40	2	58.20	58.20	9	1,361	0.66%
2022/07/27	0	0.00	0.1	58.00	58.40	-0.1	1,374	-0.01%
2022/07/26	0	57.50	3.1	58.00	58.00	-3.1	1,398	-0.22%
2022/07/25	1	57.30	2	57.00	57.40	-1	1,424	-0.07%
2022/07/22	0.1	56.50	0	0.00	56.60	0.1	1,450	0.00%
2022/07/21	0	0.00	6	55.60	55.90	-6	1,521	-0.39%
2022/07/19	0.1	55.00	0	0.00	55.90	0.1	1,639	0.00%
2022/07/18	0	54.70	0	0.00	54.60	0	1,697	0.00%
2022/07/12	0.2	54.50	1	54.50	54.10	-0.8	1,811	-0.05%
2022/07/08	0.1	55.30	0	0.00	54.60	0.1	1,841	0.01%
2022/07/07	6	54.80	0	0.00	55.40	6	1,841	0.33%
2022/07/06	0.2	55.92	0	0.00	55.40	0.2	1,861	0.01%
2022/07/05	0.1	56.10	4	56.30	56.40	-3.9	1,879	-0.21%
2022/07/04	0.1	54.90	0	0.00	55.00	0.1	1,894	0.01%
2022/07/01	2	55.40	4	55.00	54.70	-2	1,942	-0.10%
2022/06/30	4.7	56.04	1	56.10	56.10	3.7	1,971	0.19%
2022/06/29	4.3	56.52	0	0.00	57.00	4.3	1,977	0.22%
2022/06/28	2.2	56.71	0	0.00	57.00	2.2	1,990	0.11%
2022/06/27	0	0.00	1.2	57.39	57.10	-1.2	1,998	-0.06%
2022/06/24	0.1	56.70	6	56.85	56.90	-5.9	1,999	-0.30%
2022/06/23	2	56.25	0	0.00	56.00	2	1,994	0.10%
2022/06/22	1	55.51	0	0.00	55.30	1	2,002	0.05%
2022/06/21	0	0.00	4	56.00	56.10	-4	2,007	-0.20%
2022/06/20	3.2	54.10	0	0.00	54.00	3.2	2,016	0.16%
2022/06/17	0.6	54.60	1	54.70	54.30	-0.4	2,045	-0.02%
2022/06/15	1	55.60	0	0.00	55.80	1	2,122	0.05%
2022/06/14	0.3	55.70	0	0.00	55.90	0.3	2,143	0.01%
2022/06/13	1	55.90	0.1	56.00	55.90	0.9	2,177	0.04%
2022/06/10	1.2	56.77	1	56.70	57.30	0.2	2,181	0.01%
2022/06/09	0.2	57.80	0.6	58.30	57.70	-0.4	2,211	-0.02%
2022/06/08	1	57.90	10.7	58.21	58.40	-9.7	2,332	-0.42%
2022/06/07	0	56.60	0.1	56.90	57.00	-0.1	2,481	0.00%
2022/06/06	6.1	55.77	0	0.00	56.10	6.1	2,507	0.24%
2022/06/02	4	55.90	0	0.00	55.90	4	2,583	0.16%
2022/06/01	2	57.40	0	0.00	57.50	2	2,618	0.08%
2022/05/31	1	57.70	0.2	57.40	57.70	0.8	2,657	0.03%
2022/05/30	3.1	57.20	8.1	57.04	57.30	-5	2,717	-0.18%
2022/05/26	2	56.25	1.4	56.27	56.00	0.6	2,827	0.02%
2022/05/25	0.1	55.00	0	0.00	55.10	0.1	2,826	0.00%
2022/05/24	0	54.40	0	0.00	53.90	0	2,888	0.00%
2022/05/20	8.1	54.45	0	0.00	54.60	8.1	2,926	0.28%
2022/05/19	6	54.05	2.7	54.66	55.20	3.3	2,918	0.11%
2022/05/18	4.3	54.56	0.4	54.70	54.50	3.9	2,890	0.14%
2022/05/17	7	53.19	0	0.00	53.50	7	2,896	0.24%
2022/05/16	3	53.57	1	54.00	53.60	2	2,928	0.07%
2022/05/13	3	52.37	1	52.90	52.70	2	2,958	0.07%
2022/05/12	6.1	52.31	0	0.00	52.00	6.1	2,961	0.21%
2022/05/11	1	53.30	0	0.00	53.20	1	2,971	0.03%
2022/05/10	1.1	53.26	1	52.80	53.90	0.1	3,016	0.00%
2022/05/09	4.1	53.89	3	53.70	53.30	1.1	3,041	0.04%
2022/05/06	2.3	55.37	1	55.30	55.20	1.3	3,004	0.04%
2022/05/05	1.1	56.80	0	0.00	56.60	1.1	2,998	0.04%
2022/05/04	0.1	56.20	0	0.00	56.10	0.1	2,996	0.00%
2022/05/03	3.2	55.35	0	0.00	55.80	3.2	2,992	0.11%
2022/04/29	5	56.20	0	0.00	56.20	5	2,979	0.17%
2022/04/28	1.1	56.04	0	0.00	55.90	1.1	2,950	0.04%
2022/04/27	10.5	56.32	1	55.80	55.80	9.5	2,934	0.32%
2022/04/26	6.2	58.41	1	58.30	58.30	5.2	2,874	0.18%
2022/04/25	5.3	59.92	1	59.90	59.80	4.3	2,824	0.15%
2022/04/22	11.5	62.28	0	0.00	62.20	11.5	2,784	0.41%
2022/04/21	5.1	64.34	1.3	64.50	63.80	3.8	2,750	0.14%
2022/04/20	1	65.40	1	65.90	65.90	0	2,740	0.00%
2022/04/19	3	65.67	2	65.80	65.90	1	2,709	0.04%
2022/04/18	0.4	66.09	1.1	65.83	65.60	-0.7	2,710	-0.03%
2022/04/15	1.1	66.92	1.2	67.00	67.00	-0.1	2,698	0.00%
2022/04/14	0.1	66.30	1	66.20	66.20	-0.9	2,679	-0.03%
2022/04/13	1.2	65.59	2.1	65.90	66.10	-0.9	2,686	-0.03%
2022/04/12	3.2	65.73	1	65.10	65.20	2.2	2,685	0.08%
2022/04/11	3.3	66.87	1.1	66.90	66.70	2.2	2,687	0.08%
2022/04/08	2	66.40	1.1	66.49	66.50	0.9	2,667	0.03%
2022/04/07	1	66.50	1.5	66.15	66.00	-0.5	2,676	-0.02%
2022/04/06	3.1	65.08	2.5	64.86	65.50	0.6	2,645	0.02%
2022/04/01	3.1	63.72	0	0.00	63.60	3.1	2,641	0.12%
2022/03/30	1.2	64.51	0	0.00	64.40	1.2	2,649	0.05%
2022/03/29	3	64.13	1	64.50	64.10	2	2,675	0.07%
2022/03/28	0.1	63.90	0	0.00	64.60	0.1	2,682	0.00%
2022/03/25	1	64.20	0.3	64.37	64.20	0.7	2,674	0.03%
2022/03/24	0	0.00	0.2	64.90	64.80	-0.2	2,658	-0.01%
2022/03/23	1.1	64.74	0	0.00	64.90	1.1	2,667	0.04%
2022/03/22	0	0.00	2.2	64.74	65.00	-2.2	2,644	-0.08%
2022/03/21	4.2	63.83	4	63.93	64.00	0.1	2,607	0.00%
2022/03/18	5.4	62.53	1	62.90	62.10	4.4	2,579	0.17%
2022/03/17	1	63.30	0.1	63.50	63.40	0.9	2,525	0.04%
2022/03/16	0.1	62.84	7	62.30	62.80	-6.9	2,504	-0.27%
2022/03/15	1.3	63.64	3	63.67	63.40	-1.8	2,463	-0.07%
2022/03/14	2	63.75	8.9	63.82	64.20	-6.9	2,444	-0.28%
2022/03/11	5.2	63.17	1	63.20	63.60	4.2	2,408	0.17%
2022/03/10	6.3	64.65	7.7	65.07	65.20	-1.5	2,278	-0.07%
2022/03/09	5	66.94	0.3	67.17	67.00	4.7	2,103	0.22%
2022/03/08	6.1	67.39	24.4	67.79	65.80	-18.2	2,069	-0.88%
2022/03/07	4.3	69.31	4	69.03	68.90	0.3	1,993	0.02%
2022/03/04	5.3	71.11	4	71.35	70.90	1.3	1,942	0.07%
2022/03/03	8.2	72.60	0.1	72.90	72.10	8.1	1,919	0.42%
2022/03/02	5.1	71.13	2.7	71.66	71.80	2.4	1,842	0.13%
2022/03/01	0	0.00	3.3	68.59	68.80	-3.3	1,748	-0.19%
2022/02/25	5.1	66.95	1	67.50	67.00	4.1	1,721	0.24%
2022/02/24	7	68.49	2.1	68.77	66.90	4.9	1,710	0.29%
2022/02/23	11.1	67.87	0.1	68.00	68.20	10.9	1,644	0.67%
2022/02/22	10.1	67.70	0	0.00	67.20	10.1	1,643	0.61%
2022/02/21	0.1	67.70	0.1	67.80	67.60	0	1,614	0.00%
2022/02/18	2.1	67.40	0.2	67.70	67.60	1.9	1,607	0.12%
2022/02/17	1	67.40	4	67.75	67.80	-3	1,605	-0.19%
2022/02/16	4	67.10	3.5	67.63	67.50	0.6	1,618	0.03%
2022/02/15	4.2	67.24	1.1	67.34	67.20	3.1	1,601	0.19%
2022/02/14	1.1	66.75	8.2	66.41	66.90	-7.1	1,560	-0.45%
2022/02/11	4	66.53	9.2	66.42	66.30	-5.2	1,560	-0.33%
2022/02/10	8.1	66.11	1.6	65.94	66.30	6.5	1,527	0.43%
2022/02/09	16.8	63.52	5	64.00	64.40	11.8	1,484	0.80%
2022/02/08	4	61.98	1.5	62.14	62.20	2.5	1,440	0.17%
2022/01/26	0.1	61.60	6	61.30	61.10	-5.9	1,477	-0.40%
2022/01/25	1	60.70	0	0.00	61.20	1	1,560	0.06%
2022/01/24	0	0.00	1.1	60.75	61.20	-1.1	1,545	-0.07%
2022/01/21	2.2	61.78	7	61.40	61.30	-4.8	1,525	-0.32%
2022/01/20	0.4	62.10	1.5	62.16	61.50	-1.1	1,513	-0.07%
2022/01/19	0	62.00	0	0.00	61.50	0	1,501	0.00%
2022/01/18	0	0.00	0.3	62.20	61.80	-0.3	1,492	-0.02%
2022/01/17	1	61.90	0.4	62.16	62.20	0.6	1,479	0.04%
2022/01/14	2.3	62.23	1	62.40	61.60	1.3	1,469	0.09%
2022/01/13	0.1	62.40	0	0.00	62.30	0.1	1,475	0.01%
2022/01/12	0.1	61.20	0	0.00	61.50	0.1	1,476	0.00%
2022/01/11	6.1	61.00	0	0.00	60.50	6.1	1,473	0.41%
2022/01/10	2	60.50	0	0.00	60.80	2	1,458	0.14%
2022/01/07	0.1	61.10	0	0.00	60.90	0.1	1,445	0.00%
2022/01/06	0	0.00	0.4	60.90	60.90	-0.4	1,442	-0.03%
2022/01/04	1.2	61.13	2	61.14	60.40	-0.8	1,466	-0.05%
2021/12/30	0.8	61.71	7	61.50	61.90	-6.2	1,464	-0.42%
2021/12/29	2	61.75	2.7	61.90	62.00	-0.7	1,447	-0.05%
2021/12/28	1	62.30	0.3	62.20	62.20	0.7	1,438	0.05%
2021/12/27	0.5	60.45	1	60.20	61.00	-0.5	1,423	-0.03%
2021/12/24	0	0.00	2.2	59.95	59.80	-2.2	1,438	-0.15%
2021/12/23	1	59.60	0	0.00	59.80	1	1,446	0.07%
2021/12/22	2.1	58.69	8	58.70	58.70	-5.9	1,441	-0.41%
2021/12/20	0.4	57.84	0.1	58.00	57.80	0.3	1,518	0.02%
2021/12/17	1.6	57.86	0.9	58.00	57.40	0.7	1,629	0.04%
2021/12/16	0.3	57.90	1.3	58.00	58.00	-1	1,693	-0.06%
2021/12/15	0	57.70	1	57.50	57.70	-1	1,815	-0.05%
2021/12/14	1.3	57.53	0	0.00	57.40	1.3	2,053	0.06%
2021/12/10	0	57.60	2	57.50	57.50	-2	2,196	-0.09%
2021/12/09	5	57.30	0.9	57.50	57.40	4.1	2,242	0.18%
2021/12/08	1.2	57.25	3.9	57.30	57.40	-2.7	2,292	-0.12%
2021/12/06	2	56.80	1	56.90	56.90	1	2,386	0.04%
2021/12/03	0	0.00	0.1	57.30	57.00	-0.1	2,487	0.00%
2021/12/02	2.7	57.10	0	0.00	57.20	2.7	2,522	0.11%
2021/12/01	5	56.82	1	57.20	57.50	4	2,532	0.16%
2021/11/30	3	56.57	1.2	56.45	57.50	1.8	2,526	0.07%
2021/11/29	1	56.02	1.1	56.13	56.10	0	2,516	0.00%
2021/11/26	0.3	56.80	0	0.00	56.50	0.3	2,513	0.01%
2021/11/25	0	0.00	1	56.80	57.00	-1	2,504	-0.04%
2021/11/23	1	56.50	3	56.67	56.70	-2	2,539	-0.08%
2021/11/22	2	56.85	0.1	57.10	57.00	1.9	2,537	0.07%
2021/11/19	1.3	57.38	0.1	57.60	57.30	1.2	2,534	0.05%
2021/11/18	0	0.00	0.1	58.00	57.90	-0.1	2,522	0.00%
2021/11/17	3	57.70	1	57.70	57.80	2	2,521	0.08%
2021/11/16	0	0.00	0.6	57.98	58.00	-0.6	2,523	-0.02%
2021/11/15	8	58.34	1.6	58.24	57.80	6.4	2,529	0.25%
2021/11/12	0	0.00	6	58.07	58.80	-6	2,515	-0.24%
2021/11/11	2	57.20	0	0.00	57.40	2	2,499	0.08%
2021/11/10	1.3	57.15	3	56.93	56.80	-1.7	2,512	-0.07%
2021/11/09	0	0.00	0.2	57.30	57.70	-0.2	2,482	-0.01%
2021/11/08	1	57.10	2.5	57.18	57.20	-1.5	2,473	-0.06%
2021/11/04	0	0.00	1	58.00	57.80	-1	2,457	-0.04%
2021/11/03	1	59.10	1	57.80	58.20	0	2,449	0.00%
2021/11/02	12	57.38	1.1	58.00	59.10	11	2,401	0.46%
2021/11/01	0	0.00	0.1	56.00	55.80	-0.1	2,307	0.00%
2021/10/29	3.9	55.77	9.1	55.60	55.80	-5.2	2,304	-0.22%
2021/10/28	0	0.00	2	55.75	55.90	-2	2,305	-0.09%
2021/10/26	1.1	55.52	4.9	55.37	55.70	-3.8	2,322	-0.16%
2021/10/25	2.1	55.25	0	0.00	55.20	2.1	2,318	0.09%
2021/10/22	13.8	55.44	0	0.00	55.20	13.8	2,337	0.59%
2021/10/21	2.1	56.01	0	0.00	55.50	2.1	2,359	0.09%
2021/10/20	0	0.00	1	55.30	56.30	-1	2,334	-0.04%
2021/10/19	2.1	55.21	0	0.00	56.00	2.1	2,310	0.09%
2021/10/18	1	54.70	0	0.00	54.90	1	2,330	0.04%
2021/10/15	0	0.00	0.3	54.60	54.50	-0.3	2,363	-0.01%
2021/10/14	2	54.20	0	0.00	54.20	2	2,374	0.08%
2021/10/13	1	54.60	0	0.00	54.60	1	2,374	0.04%
2021/10/12	1.1	54.71	0	0.00	54.60	1.1	2,399	0.04%
2021/10/08	5.4	55.93	0.2	56.50	56.10	5.2	2,386	0.22%
2021/10/07	0.1	55.80	0.2	55.90	55.90	-0.1	2,375	0.00%
2021/10/06	1	54.60	1	55.20	54.80	0	2,372	0.00%
2021/10/05	4.2	54.12	0.8	54.60	54.60	3.4	2,378	0.14%
2021/10/04	1.1	54.87	2	54.35	54.20	-0.9	2,372	-0.04%
2021/10/01	6.1	54.99	1.2	55.01	54.90	4.9	2,358	0.21%
2021/09/30	4	55.75	0.9	55.60	56.00	3.1	2,325	0.13%
2021/09/29	5	54.64	1	54.80	54.50	4	2,305	0.18%
2021/09/28	2.5	54.48	2.9	54.59	54.70	-0.4	2,285	-0.02%
2021/09/27	10.2	55.00	14.2	54.89	54.60	-4.1	2,265	-0.18%
2021/09/24	12.3	56.21	4.9	56.73	56.00	7.4	2,215	0.33%
2021/09/23	5	59.82	0.9	59.90	60.00	4.1	2,148	0.19%
2021/09/22	8.1	58.03	2.6	58.85	59.00	5.5	2,087	0.26%
2021/09/17	2.6	58.52	71.2	59.39	57.40	-68.6	1,997	-3.43%
2021/09/16	2	62.00	3.6	62.57	62.50	-1.6	1,799	-0.09%
2021/09/15	2	61.05	1	61.20	61.20	1	1,721	0.06%
2021/09/14	5	59.60	1.5	58.98	60.00	3.5	1,666	0.21%
2021/09/13	34	58.67	24.4	58.04	59.00	9.7	1,618	0.60%
2021/09/10	36	57.12	2	57.30	57.70	34	1,587	2.14%
2021/09/09	1.9	56.44	2	56.65	56.50	-0.1	1,562	-0.01%
2021/09/08	9	55.71	3	56.41	55.60	6	1,527	0.39%
2021/09/07	6	53.79	2.1	53.48	54.30	3.9	1,440	0.27%
2021/09/06	1	53.10	2	53.10	53.00	-1	1,440	-0.07%
2021/09/03	0.2	52.60	0.1	52.80	52.90	0.1	1,434	0.01%
2021/09/01	2.1	52.85	6	53.05	52.60	-3.9	1,434	-0.28%
2021/08/31	0	0.00	5.1	52.89	52.60	-5.1	1,425	-0.36%
2021/08/30	1	52.60	1	52.79	52.70	0	1,428	0.00%
2021/08/27	1	52.20	1	52.40	52.80	0	1,438	0.00%
2021/08/26	1	51.11	0.1	51.30	51.40	0.9	1,413	0.06%
2021/08/25	1	51.31	1	51.00	51.60	0	1,434	0.00%
2021/08/24	0	0.00	1	50.80	50.80	-1	1,442	-0.07%
2021/08/23	0	0.00	2	50.60	50.60	-2	1,475	-0.14%
2021/08/20	2.3	49.96	1.9	50.08	49.80	0.4	1,500	0.03%
2021/08/19	0.2	50.20	1	49.95	49.90	-0.8	1,503	-0.05%
2021/08/18	0	50.10	0	0.00	50.80	0	1,492	0.00%
2021/08/17	1	50.90	0	0.00	50.70	1	1,484	0.07%
2021/08/16	1	51.00	0	0.00	50.90	1	1,490	0.07%
2021/08/13	0.3	51.50	0	0.00	51.20	0.3	1,483	0.02%
2021/08/12	0	0.00	0.4	51.30	51.20	-0.4	1,503	-0.03%
2021/08/11	1	51.30	0	0.00	50.90	1	1,515	0.07%
2021/08/09	2.2	51.34	1.6	51.66	51.20	0.6	1,621	0.04%
2021/08/06	2	51.95	0.8	52.27	51.90	1.2	1,643	0.08%
2021/08/05	0	0.00	0.6	52.55	52.40	-0.6	1,728	-0.03%
2021/08/04	0	52.60	3.3	52.78	52.40	-3.3	1,861	-0.17%
2021/08/02	0	0.00	1	52.30	52.30	-1	1,932	-0.05%
2021/07/29	0	0.00	2	53.15	53.20	-2	1,945	-0.10%
2021/07/28	0.3	53.00	1	52.70	52.70	-0.7	1,954	-0.04%
2021/07/27	17.7	53.29	1.2	53.24	53.40	16.5	2,007	0.82%
2021/07/26	0	0.00	2	52.50	52.60	-2	2,005	-0.10%
2021/07/22	0	0.00	2	52.70	52.70	-2	2,107	-0.09%
2021/07/21	0.4	52.40	5	52.54	52.70	-4.6	2,111	-0.22%
2021/07/20	1	52.20	3.4	51.83	52.10	-2.4	2,135	-0.11%
2021/07/19	0.4	52.00	2	51.55	52.00	-1.6	2,233	-0.07%
2021/07/16	2.7	51.82	0	0.00	51.40	2.7	2,391	0.11%
2021/07/15	2.3	51.61	2	51.30	51.70	0.3	2,464	0.01%
2021/07/14	0	0.00	2	51.00	50.90	-2	2,504	-0.08%
2021/07/13	0.1	50.80	0	0.00	50.90	0.1	2,572	0.00%
2021/07/12	0	0.00	2	50.60	50.80	-2	2,628	-0.08%
2021/07/08	0	0.00	1	50.60	50.60	-1	2,770	-0.04%
2021/07/07	0	0.00	1	50.50	50.50	-1	2,804	-0.04%
2021/07/06	0.2	50.60	0	0.00	50.60	0.2	2,848	0.01%
2021/07/05	0	0.00	1	50.50	50.50	-1	2,888	-0.03%
2021/07/02	1	50.50	0	0.00	50.50	1	2,927	0.03%
2021/07/01	0	0.00	2	50.10	50.70	-2	3,009	-0.07%
2021/06/30	0	0.00	2	50.55	50.00	-2	3,082	-0.06%
2021/06/29	0.1	50.90	9	51.22	50.80	-8.9	3,095	-0.29%
2021/06/28	0	0.00	1	50.70	51.10	-1	3,240	-0.03%
2021/06/25	0.1	50.20	16	50.09	50.20	-15.9	3,240	-0.49%
2021/06/24	0	0.00	1.3	49.50	49.60	-1.3	3,251	-0.04%
2021/06/23	0	0.00	2	49.10	49.45	-2	3,261	-0.06%
2021/06/22	2	49.05	0.3	49.05	49.00	1.7	3,259	0.05%
2021/06/17	2	49.10	2	49.10	49.10	0	3,367	0.00%
2021/06/16	4	48.74	0	0.00	49.00	4	3,404	0.12%
2021/06/15	2	48.55	0	0.00	49.00	2	3,406	0.06%
2021/06/09	0.1	47.95	10	47.90	47.90	-9.9	3,418	-0.29%
2021/06/08	0.3	47.96	0	0.00	47.95	0.3	3,440	0.01%
2021/06/04	1	47.90	0	0.00	47.90	1	3,529	0.03%
2021/06/02	6.3	48.12	1	48.50	48.60	5.2	3,595	0.15%
2021/06/01	5	48.17	0	0.00	48.20	5	3,607	0.14%
2021/05/31	5	48.43	3.2	48.82	48.30	1.8	3,617	0.05%
2021/05/28	0.3	48.90	2	48.70	49.00	-1.7	3,612	-0.05%
2021/05/27	0.7	47.84	0.1	47.80	48.00	0.6	3,607	0.02%
2021/05/26	2	47.75	11	47.78	47.85	-9	3,624	-0.25%
2021/05/25	1	47.65	0	0.00	47.70	1	3,633	0.03%
2021/05/20	1	46.85	0	0.00	47.00	1	3,681	0.03%
2021/05/18	1	46.65	1	46.30	46.75	0	3,697	0.00%
2021/05/17	3.3	45.33	6	46.24	45.50	-2.7	3,698	-0.07%
2021/05/14	0.1	46.78	5.1	46.72	46.75	-5	3,624	-0.14%
2021/05/13	7.1	46.30	0.1	46.30	46.05	7	3,597	0.19%
2021/05/12	8	46.48	10.1	45.63	45.60	-2	3,500	-0.06%
2021/05/11	5	48.88	0.1	48.90	48.95	4.9	3,380	0.14%
2021/05/10	1	48.45	1.2	48.48	48.70	-0.2	3,332	0.00%
2021/05/07	0.8	48.46	0	0.00	48.35	0.8	3,371	0.02%
2021/05/06	0	0.00	12	47.73	48.00	-12	3,376	-0.36%
2021/05/04	4	48.05	22	47.60	47.40	-18	3,359	-0.54%
2021/05/03	0.1	49.00	25.4	48.44	48.40	-25.3	3,306	-0.76%
2021/04/29	6.4	49.09	0	0.00	49.25	6.4	3,293	0.19%
2021/04/28	15.1	48.92	3	49.20	49.45	12.1	3,284	0.37%
2021/04/27	4	47.98	0.2	48.05	48.00	3.8	3,277	0.12%
2021/04/26	3	47.93	0.1	48.30	48.35	2.9	3,263	0.09%
2021/04/23	6.3	48.65	3	48.60	48.50	3.3	3,221	0.10%
2021/04/22	25.8	50.38	1.2	50.49	50.00	24.6	3,147	0.78%
2021/04/21	3.2	52.50	19	52.74	53.00	-15.8	3,007	-0.53%
2021/04/20	42.1	51.96	3	51.97	52.00	39.1	2,918	1.34%
2021/04/19	5	52.06	2	52.00	52.10	3	2,875	0.10%
2021/04/16	3	51.40	2	51.05	51.90	1	2,820	0.04%
2021/04/14	7	50.08	5.2	49.91	50.00	1.8	2,764	0.07%
2021/04/13	2	51.60	1	51.60	51.40	1	2,682	0.04%
2021/04/12	1	51.10	1	51.20	51.30	0	2,672	0.00%
2021/04/09	2	50.10	5	50.10	50.30	-3	2,658	-0.11%
2021/04/08	1	50.00	0	0.00	50.00	1	2,627	0.04%
2021/04/07	0	0.00	12	49.98	50.10	-12	2,613	-0.46%
2021/04/06	2	48.43	19	48.52	49.20	-17	2,600	-0.66%
2021/04/01	6.6	47.70	9	47.43	47.65	-2.4	2,541	-0.09%
2021/03/31	16.1	47.45	21.9	47.53	47.35	-5.8	2,491	-0.23%
2021/03/30	8	46.28	3	46.40	46.50	5	2,334	0.21%
2021/03/29	2.2	46.29	1	46.25	46.30	1.2	2,304	0.05%
2021/03/26	4	45.58	1	45.70	45.70	3	2,288	0.13%
2021/03/25	0.1	45.50	0.1	45.50	45.45	-0.1	2,270	0.00%
2021/03/24	2.1	45.40	5	45.34	45.45	-2.9	2,261	-0.13%
2021/03/23	9.2	45.47	3	45.15	45.50	6.2	2,238	0.28%
2021/03/22	7.2	44.66	2	44.15	45.00	5.2	2,187	0.24%
2021/03/19	12.1	43.71	1	43.80	43.65	11.1	2,141	0.52%
2021/03/18	0.1	43.90	2	43.70	43.70	-1.9	2,095	-0.09%
2021/03/17	0.1	43.87	0	0.00	43.80	0.1	2,101	0.01%
2021/03/16	0.1	43.90	0	0.00	43.90	0.1	2,148	0.00%
2021/03/15	5.1	43.21	1	43.15	43.40	4.1	2,146	0.19%
2021/03/12	5.6	43.32	5	43.25	43.35	0.6	2,152	0.03%
2021/03/11	2	43.75	21.6	43.77	43.70	-19.6	2,155	-0.91%
2021/03/10	13.1	44.37	0	0.00	44.25	13.1	2,110	0.62%
2021/03/09	4.1	43.87	0	0.00	44.00	4.1	2,096	0.19%
2021/03/08	8.1	43.48	2.1	43.38	43.60	6	2,066	0.29%
2021/03/04	2.1	42.44	2	42.58	42.70	0.1	2,035	0.01%
2021/03/03	4.2	42.61	1	42.50	42.65	3.2	2,017	0.16%
2021/03/02	2.3	42.31	2	42.20	42.30	0.3	1,993	0.01%
2021/02/26	7	42.09	1	42.10	42.20	6	1,980	0.31%
2021/02/24	2	42.23	0	0.00	42.05	2	1,969	0.10%
2021/02/23	3	42.11	10	42.10	42.15	-7	1,947	-0.36%
2021/02/22	1	41.95	0	0.00	41.90	1	1,944	0.05%
2021/02/19	5	41.75	0	0.00	42.05	5	1,953	0.26%
2021/02/18	5.1	42.05	1	42.10	42.05	4.1	1,962	0.21%
2021/02/17	0.4	41.61	0.1	41.60	41.55	0.3	1,969	0.02%
2021/02/05	0.1	40.90	2	40.90	40.90	-1.9	1,955	-0.10%
2021/02/04	4	40.48	0	0.00	40.60	4	1,967	0.20%
2021/02/02	0.1	40.65	0	0.00	40.65	0.1	2,059	0.00%
2021/02/01	2	40.18	1	40.40	40.45	1	2,062	0.05%
2021/01/29	2	40.08	0	0.00	40.45	2	2,049	0.10%
2021/01/28	0	0.00	0.3	40.40	40.30	-0.3	1,999	-0.02%
2021/01/27	0	40.75	0	0.00	40.65	0	1,987	0.00%
2021/01/26	2	40.88	0	0.00	40.65	2	1,989	0.10%
2021/01/25	0.1	40.90	0	0.00	40.85	0.1	1,987	0.00%
2021/01/22	1	40.35	0	0.00	40.40	1	1,986	0.05%
2021/01/21	2	40.43	3	40.45	40.45	-1	1,986	-0.05%
2021/01/20	1	40.50	1	40.60	40.40	0	1,974	0.00%
2021/01/19	2	41.10	2	41.20	41.10	0	1,917	0.00%
2021/01/18	10.1	41.10	3	41.08	41.10	7.1	1,920	0.37%
2021/01/15	1.1	41.22	0	0.00	41.20	1.1	1,908	0.06%
2021/01/14	1.2	41.58	0	0.00	41.65	1.2	1,947	0.06%
2021/01/13	0.4	41.86	0	0.00	41.85	0.4	1,936	0.02%
2021/01/12	2.2	41.84	0	0.00	41.80	2.2	1,931	0.11%
2021/01/11	0	0.00	3	41.80	42.10	-3	1,924	-0.16%
2021/01/08	0.1	42.00	15	41.89	41.85	-14.9	1,914	-0.78%
2021/01/07	4	42.15	5	42.15	42.15	-1	1,888	-0.05%
2021/01/06	2.1	42.16	3	42.75	42.15	-0.9	1,869	-0.05%
2021/01/05	0.1	42.60	0	0.00	42.65	0.1	1,825	0.01%
2021/01/04	0	0.00	3	42.47	42.50	-3	1,823	-0.16%
2020/12/31	0	0.00	4	42.65	42.60	-4	1,792	-0.22%
2020/12/30	4	42.65	0	0.00	42.80	4	1,783	0.22%
2020/12/29	2.3	42.73	2	42.63	42.85	0.3	1,766	0.01%
2020/12/28	0	0.00	1	41.55	41.90	-1	1,696	-0.06%
2020/12/25	0	0.00	2	41.40	41.45	-2	1,668	-0.12%
2020/12/24	0	0.00	1.2	41.27	41.25	-1.2	1,662	-0.08%
2020/12/23	1	41.30	2	41.30	41.25	-1	1,667	-0.06%
2020/12/22	10	41.80	0	0.00	41.35	10	1,687	0.59%
2020/12/21	1	41.20	0	0.00	41.60	1	1,702	0.06%
2020/12/17	1	41.40	3	41.38	41.45	-2	1,727	-0.12%
2020/12/15	0	0.00	1	41.35	41.10	-1	1,744	-0.06%
2020/12/14	10	41.45	0	0.00	41.45	10	1,752	0.57%
2020/12/11	1	41.45	1	41.45	41.25	0	1,767	0.00%
2020/12/10	1	41.50	1	41.65	41.50	0	1,771	0.00%
2020/12/09	3	40.90	0	0.00	41.15	3	1,749	0.17%
2020/12/08	0	0.00	0.4	41.20	41.05	-0.4	1,783	-0.02%
2020/12/07	3	41.40	1	41.20	41.25	2	1,768	0.11%
2020/12/04	0	0.00	1	41.25	41.55	-1	1,766	-0.06%
2020/11/30	0.2	41.35	0	0.00	41.20	0.2	1,765	0.01%
2020/11/26	1	41.45	0	0.00	41.60	1	1,745	0.06%
2020/11/23	0	0.00	3	41.42	41.40	-3	1,793	-0.17%
2020/11/20	7	40.94	0	0.00	41.00	7	1,786	0.39%
2020/11/19	6	40.98	0	0.00	41.05	6	1,784	0.34%
2020/11/18	1	41.20	0	0.00	41.20	1	1,803	0.06%
2020/11/16	20	41.95	0	0.00	41.85	20	1,879	1.06%
2020/11/13	0	0.00	1	42.10	42.10	-1	1,873	-0.05%
2020/11/12	0	0.00	2	41.80	41.70	-2	1,882	-0.11%
2020/11/11	1	41.40	2	41.88	42.25	-1	1,917	-0.05%
2020/11/10	1	41.15	1	41.00	41.10	0	1,882	0.00%
2020/11/09	0	0.00	0.3	40.60	40.60	-0.3	1,900	-0.02%
2020/11/05	1	40.00	1	40.10	40.00	0	2,172	0.00%
2020/11/03	2	39.83	0	0.00	39.90	2	2,279	0.09%
2020/11/02	1	39.80	0	0.00	39.90	1	2,298	0.04%
2020/10/30	2	40.10	0	0.00	39.95	2	2,326	0.09%
2020/10/29	1.2	40.30	1	40.35	40.35	0.2	2,345	0.01%
2020/10/28	3.2	40.75	1	40.60	40.70	2.2	2,372	0.09%
2020/10/27	4	40.30	0	0.00	40.30	4	2,439	0.16%
2020/10/26	1.1	40.36	0.1	40.30	40.35	1	2,482	0.04%
2020/10/23	0	0.00	0.8	39.95	39.75	-0.8	2,504	-0.03%
2020/10/22	2.1	39.17	1	39.20	39.90	1.1	2,525	0.04%
2020/10/21	1	39.60	0	0.00	39.60	1	2,482	0.04%
2020/10/20	1	39.50	0	0.00	39.50	1	2,507	0.04%
2020/10/19	2	39.80	0	0.00	39.85	2	2,517	0.08%
2020/10/16	1	39.80	0	0.00	39.80	1	2,539	0.04%
2020/10/15	1	39.75	0	0.00	39.85	1	2,606	0.04%
2020/10/14	1.1	39.96	0	0.00	39.95	1.1	2,627	0.04%
2020/10/07	0	0.00	1	40.10	40.20	-1	2,742	-0.04%
2020/10/06	1	40.35	0	0.00	40.45	1	2,778	0.04%
2020/10/05	1	39.70	0	0.00	39.65	1	2,795	0.04%
2020/09/30	0	40.00	0	0.00	39.80	0	2,814	0.00%
2020/09/29	1	39.95	0	0.00	39.90	1	2,824	0.04%
2020/09/28	0.8	40.00	1	40.00	39.95	-0.2	2,855	-0.01%
2020/09/25	1.4	39.46	0	0.00	39.40	1.4	2,899	0.05%
2020/09/24	6	39.46	1	39.25	39.25	5	2,910	0.17%
2020/09/23	1	39.95	0	0.00	40.05	1	2,895	0.03%
2020/09/22	1	40.20	2	40.15	40.20	-1	2,892	-0.03%
2020/09/21	3	40.62	0	0.00	40.60	3	2,885	0.10%
2020/09/17	4	41.14	0	0.00	40.95	4	2,875	0.14%
2020/09/15	1	40.75	0	0.00	40.80	1	2,865	0.03%
2020/09/14	1.8	40.42	2	40.28	40.45	-0.2	2,879	-0.01%
2020/09/11	4	40.85	0	0.00	40.65	4	2,852	0.14%
2020/09/10	1	41.20	1	41.20	41.30	0	2,815	0.00%
2020/09/09	2	41.25	0	0.00	41.35	2	2,815	0.07%
2020/09/07	2	41.75	0	0.00	41.65	2	2,846	0.07%
2020/09/04	1	41.90	0	0.00	42.00	1	2,888	0.03%
2020/09/03	4	42.16	0	0.00	42.15	4	2,887	0.14%
2020/09/01	0.1	42.50	0	0.00	42.30	0.1	2,928	0.00%
2020/08/31	1	42.35	2	42.20	42.05	-1	2,923	-0.03%
2020/08/28	1	42.80	0	0.00	42.80	1	2,881	0.03%
2020/08/27	1	42.90	0	0.00	43.00	1	2,906	0.03%
2020/08/26	2	43.10	0	0.00	43.30	2	2,918	0.07%
2020/08/25	1	43.10	0	0.00	43.40	1	2,938	0.03%
2020/08/24	2	43.50	1	43.70	43.50	1	2,971	0.03%
2020/08/21	1	42.55	0	0.00	43.15	1	2,962	0.03%
2020/08/20	3	41.85	13	41.85	42.10	-10	2,941	-0.34%
2020/08/19	4	43.18	0	0.00	43.00	4	2,878	0.14%
2020/08/17	2.5	42.80	1	42.50	43.40	1.5	2,862	0.05%
2020/08/14	2	41.70	3	41.75	41.85	-1	2,830	-0.04%
2020/08/13	5.2	41.54	0	0.00	41.80	5.2	2,854	0.18%
2020/08/12	14	41.14	1	41.35	41.15	13	2,874	0.45%
2020/08/11	4	47.13	7	47.20	47.15	-3	2,722	-0.11%
2020/08/10	0	0.00	2	47.08	47.20	-2	2,701	-0.07%
2020/08/06	1	47.10	0	0.00	47.20	1	2,772	0.04%
2020/08/05	0	0.00	4	47.05	47.15	-4	3,082	-0.13%
2020/08/03	1	47.05	0	0.00	47.25	1	3,156	0.03%
2020/07/31	4	47.20	4	47.05	46.90	0	3,172	0.00%
2020/07/30	10	45.65	0	0.00	46.05	10	3,245	0.31%
2020/07/29	1	45.45	6	45.60	45.25	-5	3,268	-0.15%
2020/07/28	1	44.70	2	44.75	44.70	-1	3,286	-0.03%
2020/07/27	4	44.83	0	0.00	44.70	4	3,333	0.12%
2020/07/24	23	45.46	1	45.20	45.30	22	3,392	0.65%
2020/07/23	0	0.00	2	45.75	45.80	-2	3,421	-0.06%
2020/07/22	0	45.80	0	0.00	45.80	0	3,450	0.00%
2020/07/21	1	45.00	3	45.65	45.65	-2	3,445	-0.06%
2020/07/20	0	0.00	2	44.90	44.95	-2	3,405	-0.06%
2020/07/17	11	44.97	1.2	45.00	45.00	9.8	3,451	0.28%
2020/07/16	2	44.73	12	44.78	45.00	-10	3,504	-0.29%
2020/07/15	0	0.00	1	44.20	44.15	-1	3,518	-0.03%
2020/07/14	1	43.90	0	0.00	43.95	1	3,599	0.03%
2020/07/13	13	43.75	2	44.00	43.95	11	3,678	0.30%
2020/07/10	12	43.09	11	43.05	43.05	1	3,763	0.03%
2020/07/09	13	43.68	0	0.00	43.60	13	3,827	0.34%
2020/07/08	3	43.78	0	0.00	43.80	3	3,910	0.08%
2020/07/07	2	43.80	2	43.68	43.75	0	3,938	0.00%
2020/07/06	3	43.88	3	44.12	43.95	0	3,971	0.00%
2020/07/03	1	43.05	0	0.00	43.45	1	3,973	0.03%
2020/07/02	0	0.00	2	42.95	42.90	-2	4,019	-0.05%
2020/07/01	0	0.00	7	42.84	42.75	-7	4,068	-0.17%
2020/06/30	0	0.00	1	42.75	42.50	-1	4,260	-0.02%
2020/06/29	1	42.50	3	42.50	42.50	-2	4,304	-0.05%
2020/06/24	2	42.70	0	0.00	42.65	2	4,326	0.05%
2020/06/22	0	0.00	1	42.90	42.80	-1	4,373	-0.02%
2020/06/19	1	42.50	1	42.60	42.85	0	4,402	0.00%
2020/06/18	22	42.30	0	0.00	42.30	22	4,417	0.50%
2020/06/17	1	42.30	1	42.20	42.30	0	4,433	0.00%
2020/06/16	0	0.00	1	42.00	42.10	-1	4,485	-0.02%
2020/06/15	2	41.83	0	0.00	41.85	2	4,583	0.04%
2020/06/12	0	0.00	9	41.52	42.00	-9	4,612	-0.20%
2020/06/11	16	42.84	1	42.65	42.35	15	4,636	0.32%
2020/06/10	0	0.00	1	43.20	43.20	-1	4,617	-0.02%
2020/06/09	1	43.15	3	43.00	43.15	-2	4,700	-0.04%
2020/06/08	0	0.00	10	42.84	43.10	-10	4,741	-0.21%
2020/06/04	2.8	42.40	1	42.30	42.40	1.8	4,786	0.04%
2020/06/03	1	42.25	0	0.00	42.40	1	4,817	0.02%
2020/06/01	3	42.03	2	42.10	42.00	1	4,780	0.02%
2020/05/29	0	0.00	1	42.10	41.30	-1	4,759	-0.02%
2020/05/28	0	0.00	3	41.72	41.65	-3	4,722	-0.06%
2020/05/27	1	41.85	0	0.00	41.80	1	4,744	0.02%
2020/05/26	0	0.00	3	42.07	41.95	-3	4,741	-0.06%
2020/05/25	0	0.00	12.9	41.58	41.85	-12.9	4,725	-0.27%
2020/05/22	1	41.65	0	0.00	41.55	1	4,733	0.02%
2020/05/21	0	0.00	3	42.13	42.05	-3	4,722	-0.06%
2020/05/19	1	42.30	2	42.15	42.30	-1	4,665	-0.02%
2020/05/18	1	41.55	5	41.27	41.55	-4	4,615	-0.09%
2020/05/15	1	41.15	3	40.60	41.25	-2	4,622	-0.04%
2020/05/14	7	41.40	10	41.30	41.10	-3	4,570	-0.07%
2020/05/13	4	41.73	3	41.83	41.80	1	4,499	0.02%
2020/05/12	26	42.11	13	42.22	41.80	13	4,407	0.29%
2020/05/11	0	0.00	2	45.08	44.90	-2	4,087	-0.05%
2020/05/07	1	45.00	0	0.00	45.00	1	3,951	0.03%
2020/05/06	8	44.24	3	43.90	43.90	5	3,919	0.13%
2020/05/05	3	43.63	2	44.20	44.75	1	3,783	0.03%
2020/05/04	1	43.25	0	0.00	43.45	1	3,722	0.03%
2020/04/30	3	42.95	2	43.00	43.10	1	3,676	0.03%
2020/04/28	1	41.90	0.1	42.00	42.00	0.9	3,561	0.03%
2020/04/27	1	41.20	2	41.13	41.20	-1	3,584	-0.03%
2020/04/24	2	40.88	0	0.00	40.75	2	3,552	0.06%
2020/04/23	0	0.00	7	40.97	40.90	-7	3,547	-0.20%
2020/04/22	0	0.00	4	40.49	40.85	-4	3,522	-0.11%
2020/04/21	7	40.84	5	41.05	40.65	2	3,463	0.06%
2020/04/20	2	40.20	6	40.85	40.90	-4	3,401	-0.12%
2020/04/17	4	40.84	3	40.87	40.45	1	3,367	0.03%
2020/04/16	4	41.36	1	41.45	41.25	3	3,256	0.09%
2020/04/15	1	41.00	0	0.00	41.80	1	3,157	0.03%
2020/04/14	0	0.00	2	39.93	40.15	-2	3,036	-0.07%
2020/04/13	4	39.70	0	0.00	39.45	4	2,948	0.14%
2020/04/10	1	38.70	2	38.83	38.85	-1	2,858	-0.03%
2020/04/08	1	38.50	0	0.00	38.45	1	2,774	0.04%
2020/04/07	3	38.32	3	38.40	38.30	0	2,719	0.00%
2020/04/06	3	37.90	0	0.00	37.95	3	2,640	0.11%
2020/04/01	8.2	38.03	2	38.13	37.90	6.2	2,567	0.24%
2020/03/31	0	0.00	2	37.25	37.25	-2	2,362	-0.08%
2020/03/30	1	33.90	0	0.00	33.90	1	2,308	0.04%
2020/03/27	0	0.00	4	33.89	33.20	-4	2,279	-0.18%
2020/03/26	0	0.00	2.2	33.02	33.30	-2.2	2,246	-0.10%
2020/03/25	3	33.03	13	33.20	33.25	-10	2,236	-0.45%
2020/03/24	0	0.00	1	32.10	31.85	-1	2,219	-0.05%
2020/03/20	5	30.68	0	0.00	31.25	5	2,200	0.23%
2020/03/19	4.1	29.02	25	29.75	29.30	-20.9	2,142	-0.98%
2020/03/18	0	0.00	1	31.80	31.80	-1	2,038	-0.05%
2020/03/17	11	32.07	1	31.80	31.85	10	1,994	0.50%
2020/03/16	1	33.90	10	33.20	33.20	-9	1,941	-0.46%
2020/03/13	6	33.48	4.1	33.24	34.00	1.9	1,916	0.10%
2020/03/12	3	35.68	0	0.00	35.60	3	1,827	0.16%
2020/03/11	12	37.21	1	37.10	36.90	11	1,779	0.62%
2020/03/10	4	36.23	5	36.30	36.70	-1	1,752	-0.06%
2020/03/06	1	38.10	0	0.00	38.20	1	1,639	0.06%
2020/03/05	0.1	38.50	2	38.45	38.45	-1.9	1,625	-0.12%
2020/03/02	1	37.70	1	38.00	37.50	0	1,587	0.00%
2020/02/27	10	38.25	0	0.00	38.00	10	1,547	0.65%
2020/02/26	1	38.25	1	38.45	38.35	0	1,531	0.00%
2020/02/25	0	0.00	6	38.20	38.40	-6	1,520	-0.39%
2020/02/24	1	38.55	2	38.85	38.55	-1	1,511	-0.07%
2020/02/19	26.5	39.20	0	0.00	39.25	26.5	1,491	1.78%
2020/02/18	0	0.00	22	39.26	39.30	-22	1,494	-1.47%
2020/02/17	6	38.49	5	38.19	38.60	1	1,482	0.07%
2020/02/13	3	38.05	0	0.00	37.95	3	1,486	0.20%
2020/02/12	0	0.00	2	38.05	38.00	-2	1,481	-0.14%
2020/02/10	3	37.55	0	0.00	37.55	3	1,469	0.20%
2020/02/07	1	37.70	1	38.10	37.60	0	1,476	0.00%
2020/02/06	2	37.80	11.1	38.06	38.10	-9.1	1,454	-0.62%
2020/02/05	0	0.00	1	37.70	37.55	-1	1,435	-0.07%
2020/02/04	10	37.75	3	37.72	37.70	7	1,427	0.49%
2020/02/03	1	36.95	0	0.00	37.55	1	1,420	0.07%
2020/01/31	2	37.55	0	0.00	37.70	2	1,392	0.14%
2020/01/30	8	37.14	20.5	37.00	37.15	-12.5	1,377	-0.91%
2020/01/17	1	38.40	0	0.00	38.50	1	1,272	0.08%
2020/01/15	1	37.85	0	0.00	38.00	1	1,245	0.08%
2020/01/14	0	0.00	3.1	38.25	38.20	-3.1	1,250	-0.25%
2020/01/13	2	37.83	2.1	37.95	37.85	-0.1	1,234	-0.01%
2020/01/09	2	36.75	1	36.75	36.75	1	1,211	0.08%
2020/01/08	2	36.63	0	0.00	36.55	2	1,219	0.16%
2020/01/07	1	36.80	0	0.00	36.90	1	1,211	0.08%
2020/01/06	0	0.00	2	36.70	36.85	-2	1,221	-0.16%
2020/01/02	1	37.00	1	37.05	37.10	0	1,213	0.00%
2019/12/27	3	36.77	0	0.00	36.80	3	1,199	0.25%
2019/12/25	5	36.90	0	0.00	36.95	5	1,199	0.42%
2019/12/24	0	0.00	0.2	36.90	36.90	-0.2	1,206	-0.01%
2019/12/23	1	36.55	1	36.65	36.65	0	1,202	0.00%
2019/12/19	0	0.00	2	36.60	36.70	-2	1,179	-0.17%
2019/12/18	1	35.95	1	36.20	36.65	0	1,153	0.00%
2019/12/17	0.2	35.95	0	0.00	35.95	0.2	1,128	0.02%
2019/12/16	1	35.95	0	0.00	36.00	1	1,138	0.09%
2019/12/11	6	36.10	18	36.13	36.10	-12	1,133	-1.06%
2019/12/10	0	0.00	10	36.15	36.15	-10	1,133	-0.88%
2019/12/09	1	35.85	0	0.00	35.95	1	1,149	0.09%
2019/12/06	0	0.00	1	35.55	35.50	-1	1,139	-0.09%
2019/12/05	16	35.35	0	0.00	35.25	16	1,130	1.42%
2019/12/04	1	35.20	0	0.00	35.35	1	1,132	0.09%
2019/12/03	1	35.30	0	0.00	35.40	1	1,142	0.09%
2019/12/02	1	35.35	1	35.35	35.40	0	1,150	0.00%
2019/11/29	2	35.48	0	0.00	35.55	2	1,162	0.17%
2019/11/28	1	35.60	0	0.00	35.55	1	1,176	0.09%
2019/11/27	5	35.70	0	0.00	35.70	5	1,210	0.41%
2019/11/26	3	35.50	0	0.00	35.70	3	1,257	0.24%
2019/11/25	1	35.55	0.7	35.55	35.40	0.3	1,329	0.02%
2019/11/20	1	35.60	0	0.00	35.95	1	1,427	0.07%
2019/11/19	0	0.00	2	35.60	35.75	-2	1,432	-0.14%
2019/11/18	1	35.75	3	35.77	35.75	-2	1,437	-0.14%
2019/11/15	0.9	35.95	1	35.95	35.95	-0.1	1,434	-0.01%
2019/11/14	6	35.48	2	35.55	35.60	4	1,428	0.28%
2019/11/13	0	0.00	6	35.08	35.15	-6	1,426	-0.42%
2019/11/11	1	34.30	0	0.00	34.30	1	1,577	0.06%
2019/11/08	1.8	34.42	0	0.00	34.45	1.8	1,604	0.11%
2019/11/05	3	34.68	0	0.00	34.90	3	1,647	0.18%
2019/11/04	2	34.70	0	0.00	34.70	2	1,691	0.12%
2019/10/31	1	34.85	0	0.00	34.65	1	1,730	0.06%
2019/10/30	0	0.00	2	34.93	34.95	-2	1,736	-0.12%
2019/10/29	1	34.55	0	0.00	34.75	1	1,757	0.06%
2019/10/28	1.7	34.84	0	0.00	34.80	1.7	1,769	0.09%
2019/10/24	0	0.00	3	35.00	35.00	-3	1,797	-0.17%
2019/10/22	0	0.00	3	35.00	35.00	-3	1,811	-0.17%
2019/10/18	0	0.00	1	34.30	34.10	-1	1,793	-0.06%
2019/10/14	2	34.25	1	34.50	34.35	1	1,824	0.05%
2019/10/09	2	34.50	0	0.00	34.15	2	1,821	0.11%
2019/10/08	0	0.00	1	34.30	34.45	-1	1,832	-0.05%
2019/10/07	3	33.93	4	33.75	33.95	-1	1,826	-0.05%
2019/10/03	0	0.00	1	33.70	33.70	-1	1,847	-0.05%
2019/10/01	0	0.00	0.1	34.00	33.80	-0.1	1,864	0.00%
2019/09/27	1	33.85	0	0.00	33.70	1	1,873	0.05%
2019/09/25	1	34.00	0	0.00	34.05	1	1,877	0.05%
2019/09/24	4	34.16	0	0.00	34.25	4	1,897	0.21%
2019/09/23	2	34.05	1	34.00	34.15	1	1,916	0.05%
2019/09/20	1	33.85	3	33.78	33.70	-2	1,924	-0.10%
2019/09/19	4	34.00	0	0.00	33.95	4	1,929	0.21%
2019/09/18	0	0.00	1	34.15	34.35	-1	1,946	-0.05%
2019/09/17	1	34.15	0	0.00	34.10	1	1,956	0.05%
2019/09/16	0	0.00	1	34.45	34.30	-1	2,009	-0.05%
2019/09/12	1	34.60	0	0.00	34.55	1	2,041	0.05%
2019/09/11	8	34.84	3	34.83	34.70	5	2,052	0.24%
2019/09/10	1	33.85	0	0.00	34.00	1	2,031	0.05%
2019/09/09	1	33.95	2	33.95	33.85	-1	2,028	-0.05%
2019/09/06	3	33.70	4	33.75	33.75	-1	2,026	-0.05%
2019/09/05	1	33.80	0	0.00	33.80	1	2,025	0.05%
2019/09/03	2	34.00	0	0.00	34.10	2	2,047	0.10%
2019/09/02	1	33.80	6	34.00	34.15	-5	2,039	-0.25%
2019/08/30	10	33.85	4	33.75	33.80	6	2,043	0.29%
2019/08/29	8	32.94	1	32.90	32.90	7	2,014	0.35%
2019/08/28	11	36.00	0	0.00	36.10	11	1,973	0.56%
2019/08/27	10	36.01	29	35.91	35.60	-19	1,916	-0.99%
2019/08/26	4	36.05	0	0.00	36.15	4	1,845	0.22%
2019/08/23	3	36.40	0	0.00	36.30	3	1,826	0.16%
2019/08/22	25	36.49	4	36.51	36.45	21	1,836	1.14%
2019/08/21	0	0.00	2	36.60	36.50	-2	1,865	-0.11%
2019/08/20	2	36.40	0	0.00	36.45	2	1,896	0.11%
2019/08/15	3	35.70	1	35.60	35.95	2	1,880	0.11%
2019/08/14	18	36.84	97	36.66	36.45	-79	1,842	-4.29%
2019/08/13	10	37.93	0	0.00	37.80	10	1,731	0.58%
2019/08/12	0	0.00	4	38.44	38.40	-4	1,738	-0.23%
2019/08/08	0	0.00	4	38.41	38.90	-4	1,745	-0.23%
2019/08/07	0	0.00	1	38.85	38.40	-1	1,755	-0.06%
2019/08/06	6	37.76	0	0.00	38.00	6	1,770	0.34%
2019/08/01	10	39.40	0	0.00	39.45	10	1,726	0.58%
2019/07/31	2	39.50	0	0.00	39.10	2	1,709	0.12%
2019/07/29	3	39.75	0	0.00	39.85	3	1,666	0.18%
2019/07/25	0	0.00	2	38.75	38.95	-2	1,648	-0.12%
2019/07/23	0	0.00	0.4	38.70	38.70	-0.4	1,648	-0.02%
2019/07/16	2	38.50	0	0.00	38.65	2	1,599	0.13%
2019/07/15	2	38.90	0	0.00	38.90	2	1,584	0.13%
2019/07/12	110	38.69	0	0.00	38.75	110	1,586	6.94%	大買/鉅額交易
2019/07/11	7	38.45	0	0.00	38.50	7	1,586	0.44%
2019/07/09	1	38.40	0	0.00	38.40	1	1,570	0.06%
2019/07/08	3	38.20	0	0.00	38.30	3	1,562	0.19%
2019/07/04	3	38.12	0	0.00	38.20	3	1,563	0.19%
2019/07/03	3	37.63	4.5	37.59	37.95	-1.5	1,553	-0.09%
2019/07/01	3	37.47	0	0.00	37.45	3	1,567	0.19%
2019/06/25	1	37.85	1	38.05	37.95	0	1,645	0.00%
2019/06/24	1	37.50	0	0.00	37.40	1	1,636	0.06%
2019/06/21	0	0.00	1	37.30	37.35	-1	1,627	-0.06%
2019/06/20	0	0.00	1	36.90	37.15	-1	1,580	-0.06%
2019/06/17	1	36.20	0	0.00	36.40	1	1,532	0.07%
2019/06/13	0	0.00	3	36.30	36.30	-3	1,548	-0.19%
2019/06/11	0	0.00	2	36.40	36.25	-2	1,549	-0.13%
2019/06/04	0	0.00	2	36.10	36.45	-2	1,536	-0.13%
2019/06/03	4	36.04	0	0.00	36.10	4	1,551	0.26%
2019/05/31	0	0.00	4	36.40	36.25	-4	1,537	-0.26%
2019/05/30	4	36.33	0	0.00	36.30	4	1,541	0.26%
2019/05/29	2	36.55	5	36.10	36.30	-3	1,539	-0.19%
2019/05/27	8	36.39	9.6	36.60	36.70	-1.6	1,506	-0.11%
2019/05/22	0	0.00	0.9	35.60	35.60	-0.9	1,513	-0.06%
2019/05/20	0	0.00	1	35.70	35.60	-1	1,519	-0.07%
2019/05/17	2	35.95	0	0.00	35.70	2	1,506	0.13%
2019/05/16	3.7	35.45	0	0.00	35.50	3.7	1,474	0.25%
2019/05/15	0	0.00	5	35.15	35.30	-5	1,452	-0.34%
2019/05/14	6	34.00	1	34.70	34.65	5	1,436	0.35%
2019/05/13	7.4	34.44	3	34.28	34.20	4.4	1,408	0.31%
2019/05/09	1	33.45	1	33.35	33.35	0	1,379	0.00%
2019/05/07	1	33.65	0	0.00	33.65	1	1,413	0.07%
2019/05/03	1	33.60	0	0.00	33.85	1	1,420	0.07%
2019/05/02	2	33.93	1	34.00	34.00	1	1,423	0.07%
2019/04/29	0	0.00	1	33.45	33.50	-1	1,403	-0.07%
2019/04/26	0	0.00	5	33.30	33.30	-5	1,406	-0.36%
2019/04/24	1	33.10	0	0.00	33.25	1	1,412	0.07%
2019/04/23	1	33.00	0	0.00	33.25	1	1,422	0.07%
2019/04/22	1	33.05	0	0.00	33.05	1	1,431	0.07%
2019/04/11	0	0.00	1	33.15	33.20	-1	1,479	-0.07%
2019/04/01	1	33.50	0	0.00	33.55	1	1,445	0.07%
2019/03/29	2	33.50	1	33.85	33.65	1	1,430	0.07%
2019/03/27	1	32.65	1.3	32.55	32.60	-0.3	1,364	-0.02%
2019/03/26	1	31.95	0	0.00	32.50	1	1,376	0.07%
2019/03/20	0	0.00	1.1	32.31	32.40	-1.1	1,373	-0.08%
2019/03/19	1	32.20	0.7	32.50	32.35	0.3	1,378	0.02%
2019/03/18	0	0.00	1	32.45	32.55	-1	1,374	-0.07%
2019/03/15	0	0.00	1	32.20	32.25	-1	1,366	-0.07%
2019/03/13	0	0.00	1	32.05	32.10	-1	1,356	-0.07%
2019/03/11	1	32.05	0	0.00	32.10	1	1,363	0.07%
2019/03/08	1	32.10	0	0.00	32.10	1	1,369	0.07%
2019/03/07	3	32.27	0	0.00	32.20	3	1,373	0.22%
2019/03/05	1	31.85	0	0.00	31.85	1	1,359	0.07%
2019/02/27	1	31.45	0	0.00	31.65	1	1,343	0.07%
2019/02/22	1.1	31.66	0	0.00	31.65	1.1	1,315	0.08%
2019/02/21	1	32.00	0	0.00	31.85	1	1,311	0.08%
2019/02/19	0	0.00	1	31.20	31.20	-1	1,240	-0.08%
2019/02/18	0	0.00	1	30.80	30.80	-1	1,249	-0.08%
2019/02/15	1	30.50	0.3	30.65	30.50	0.7	1,241	0.06%
2019/02/14	1	30.60	6	30.57	30.50	-5	1,238	-0.40%
2019/02/13	1	30.55	0	0.00	30.65	1	1,224	0.08%
2019/02/11	0	0.00	1	30.20	30.15	-1	1,197	-0.08%
2019/01/28	1	29.90	0	0.00	30.20	1	1,186	0.08%
2019/01/25	3.2	30.01	0	0.00	29.90	3.2	1,178	0.27%
2019/01/22	3	30.20	0	0.00	30.00	3	1,148	0.26%
2019/01/18	0	0.00	1	29.95	30.20	-1	1,165	-0.09%
2019/01/17	0	0.00	0.2	30.10	29.90	-0.2	1,174	-0.02%
2019/01/14	0	0.00	14	29.95	29.80	-14	1,193	-1.17%
2019/01/11	3	29.62	0	0.00	29.55	3	1,246	0.24%
2019/01/09	0.1	29.80	1	29.50	29.80	-0.9	1,256	-0.07%
2019/01/07	2	29.35	0	0.00	29.50	2	1,240	0.16%
2019/01/04	5	28.92	3	28.90	28.90	2	1,262	0.16%
2018/12/28	0.2	29.85	0	0.00	29.65	0.2	1,276	0.02%
2018/12/27	8	29.60	0	0.00	29.60	8	1,283	0.62%
2018/12/26	6.1	29.70	4	29.60	29.60	2.1	1,285	0.16%
2018/12/25	2	29.80	0	0.00	29.70	2	1,291	0.15%
2018/12/24	1	29.90	0	0.00	29.90	1	1,286	0.08%
2018/12/20	8.1	30.00	0	0.00	29.85	8.1	1,321	0.61%
2018/12/19	1	29.95	0	0.00	29.95	1	1,318	0.08%
2018/12/14	0	0.00	1	30.30	30.40	-1	1,341	-0.07%
2018/12/12	0	0.00	2	30.10	30.15	-2	1,341	-0.15%
2018/12/11	0.1	30.30	0	0.00	30.10	0.1	1,334	0.01%
2018/12/10	0.3	30.30	0	0.00	30.15	0.3	1,333	0.02%
2018/12/06	6	30.22	1	30.20	30.25	5	1,384	0.36%
2018/12/05	3	30.65	1	30.80	30.65	2	1,400	0.14%
2018/12/04	0	0.00	4	31.00	30.90	-4	1,421	-0.28%
2018/12/03	1.3	31.21	1	30.90	31.10	0.3	1,432	0.02%
2018/11/30	0.1	30.90	0	0.00	30.45	0.1	1,448	0.00%
2018/11/28	0	0.00	1	30.50	30.75	-1	1,488	-0.07%
2018/11/27	1.1	30.32	1	30.25	30.25	0.1	1,512	0.01%
2018/11/26	0	0.00	1	30.50	30.50	-1	1,539	-0.06%
2018/11/23	1	30.05	0	0.00	30.05	1	1,578	0.06%
2018/11/21	2	30.28	0	0.00	30.35	2	1,641	0.12%
2018/11/20	1	30.65	1	30.90	30.50	0	1,752	0.00%
2018/11/16	0	0.00	1	30.50	30.60	-1	1,839	-0.05%
2018/11/15	1.4	30.29	0	0.00	30.30	1.4	1,853	0.08%
2018/11/14	2	30.48	0	0.00	30.50	2	1,857	0.11%
2018/11/13	1	30.65	0	0.00	31.00	1	1,852	0.05%
2018/11/12	0	0.00	1	30.95	31.10	-1	1,873	-0.05%
2018/11/09	0	0.00	1	31.10	31.05	-1	1,889	-0.05%
2018/11/06	0	0.00	1.1	30.87	31.00	-1.1	1,955	-0.06%
2018/11/05	0.4	30.75	0	0.00	30.55	0.4	1,969	0.02%
2018/11/02	2	30.85	0	0.00	30.70	2	1,984	0.10%
2018/10/31	0	0.00	1	30.30	30.45	-1	1,993	-0.05%
2018/10/30	0.1	29.90	0	0.00	29.70	0.1	2,006	0.00%
2018/10/29	2	29.80	1	29.90	29.75	1	2,026	0.05%
2018/10/26	1	29.95	1	30.10	30.05	0	2,044	0.00%
2018/10/25	6	30.19	1	30.10	30.20	5	2,033	0.25%
2018/10/24	2	30.50	1	30.95	30.95	1	2,038	0.05%
2018/10/23	2	30.90	1	30.90	31.05	1	2,038	0.05%
2018/10/22	1	30.95	6	30.68	31.00	-5	2,045	-0.24%
2018/10/19	2	30.48	10	30.47	30.35	-8	2,041	-0.39%
2018/10/18	2.2	31.62	4	31.35	31.55	-1.8	1,978	-0.09%
2018/10/17	5	32.45	0	0.00	31.95	5	1,962	0.25%
2018/10/16	1	32.05	0	0.00	32.10	1	1,955	0.05%
2018/10/15	4.4	31.74	0	0.00	31.75	4.4	1,950	0.23%
2018/10/12	2.3	31.84	6	31.55	31.85	-3.7	1,943	-0.19%
2018/10/11	2	32.00	0	0.00	31.95	2	1,916	0.10%
2018/10/09	1	34.25	0	0.00	34.20	1	1,860	0.05%
2018/10/05	2.4	34.10	0	0.00	34.10	2.4	1,867	0.13%
2018/10/03	3	34.90	0	0.00	34.95	3	1,833	0.16%
2018/10/02	1	35.20	0	0.00	35.10	1	1,822	0.05%
2018/09/27	0.4	35.60	9	35.24	35.50	-8.6	1,791	-0.48%
2018/09/25	4	35.65	0	0.00	35.35	4	1,777	0.23%
2018/09/21	1.3	36.50	0	0.00	36.50	1.3	1,760	0.07%
2018/09/19	3.2	34.90	0	0.00	34.85	3.2	1,720	0.19%
2018/09/17	1	34.80	0	0.00	34.70	1	1,718	0.06%
2018/09/14	3	35.20	1	35.20	35.15	2	1,732	0.12%
2018/09/11	2	34.43	0	0.00	34.35	2	1,691	0.12%
2018/09/10	5	34.00	1	34.35	33.95	4	1,682	0.24%
2018/09/07	2	34.90	0	0.00	34.70	2	1,669	0.12%
2018/09/05	1	35.50	0	0.00	35.20	1	1,619	0.06%
2018/09/04	0	0.00	3	35.85	35.80	-3	1,599	-0.19%
2018/09/03	3	36.05	0	0.00	36.15	3	1,579	0.19%
2018/08/31	4	36.43	0	0.00	36.45	4	1,555	0.26%
2018/08/30	1	36.60	4	36.55	36.45	-3	1,535	-0.20%
2018/08/29	2	36.95	0	0.00	37.05	2	1,505	0.13%
2018/08/28	0	0.00	6	37.03	36.95	-6	1,506	-0.40%
2018/08/27	2	37.00	5	37.05	37.35	-3	1,465	-0.20%
2018/08/24	0	0.00	2	40.70	41.10	-2	1,360	-0.15%
2018/08/23	2.1	40.76	0	0.00	40.80	2.1	1,324	0.16%
2018/08/22	1.4	40.41	0	0.00	40.45	1.4	1,307	0.11%
2018/08/21	1.2	40.21	0	0.00	40.20	1.2	1,292	0.09%
2018/08/20	1	39.80	0	0.00	39.80	1	1,265	0.08%
2018/08/17	3.3	39.52	0	0.00	39.50	3.3	1,260	0.26%
2018/08/14	0	0.00	3	39.90	39.85	-3	1,220	-0.25%
2018/08/13	4.2	39.49	0	0.00	39.60	4.2	1,205	0.35%
2018/08/10	0.8	40.30	0	0.00	40.10	0.8	1,181	0.07%
2018/08/09	0.3	40.30	0	0.00	40.10	0.3	1,164	0.02%
2018/08/08	1	40.60	1	41.00	40.60	0	1,144	0.00%
2018/08/07	0.2	40.60	0	0.00	40.55	0.2	1,150	0.01%
2018/08/06	3.1	40.70	0	0.00	40.85	3.1	1,155	0.27%
2018/08/03	0.5	40.30	2	40.25	40.30	-1.5	1,161	-0.13%
2018/08/02	5	39.94	5.1	40.26	39.60	-0.1	1,152	0.00%
2018/08/01	1	39.75	0	0.00	39.80	1	1,132	0.09%
2018/07/31	0	0.00	1	39.50	39.50	-1	1,134	-0.09%
2018/07/30	0	0.00	0.1	39.30	39.20	-0.1	1,130	0.00%
2018/07/27	1	39.05	0	0.00	39.10	1	1,156	0.09%
2018/07/25	0	0.00	20	38.58	38.55	-20	1,238	-1.62%
2018/07/24	2	38.55	0	0.00	38.45	2	1,248	0.16%
2018/07/17	0	0.00	1	38.40	38.40	-1	1,271	-0.08%
2018/07/16	0	0.00	1	38.40	38.40	-1	1,276	-0.08%
2018/07/12	0	0.00	1	38.10	38.15	-1	1,283	-0.08%
2018/07/11	2	37.90	0	0.00	37.85	2	1,298	0.15%
2018/07/10	3	38.00	0	0.00	38.00	3	1,323	0.23%
2018/07/06	0	0.00	4	37.41	37.60	-4	1,366	-0.29%
2018/07/05	2	37.60	0	0.00	37.60	2	1,396	0.14%
2018/07/04	1	37.75	0	0.00	37.90	1	1,420	0.07%
2018/07/03	1	37.95	0	0.00	37.75	1	1,459	0.07%
2018/07/02	0	0.00	2	38.10	38.10	-2	1,497	-0.13%
2018/06/28	1.1	37.41	0	0.00	37.35	1.1	1,554	0.07%
2018/06/27	0	0.00	2	37.90	37.80	-2	1,633	-0.12%
2018/06/25	7	37.71	0	0.00	37.60	7	1,636	0.43%
2018/06/22	3	38.00	0	0.00	37.85	3	1,649	0.18%
2018/06/21	0	0.00	1	38.00	37.80	-1	1,663	-0.06%
2018/06/20	1	37.60	0	0.00	37.55	1	1,665	0.06%
2018/06/19	1	37.75	0	0.00	37.70	1	1,663	0.06%
2018/06/06	1.4	38.71	1	38.65	38.75	0.4	1,672	0.02%
2018/06/04	0	0.00	1	38.50	38.65	-1	1,675	-0.06%
2018/05/30	3	37.85	0	0.00	37.85	3	1,739	0.17%
2018/05/29	1	38.15	0	0.00	38.10	1	1,760	0.06%
2018/05/23	3	37.77	0	0.00	37.65	3	1,878	0.16%
2018/05/21	2	38.10	1	38.35	38.15	1	1,911	0.05%
2018/05/17	1	37.75	0	0.00	37.75	1	1,963	0.05%
2018/05/15	4	37.71	0	0.00	37.50	4	2,022	0.20%
2018/05/14	0	0.00	1	38.00	37.95	-1	2,079	-0.05%
2018/05/11	1	37.55	1	37.60	37.40	0	2,093	0.00%
2018/05/07	1	36.55	0	0.00	36.80	1	2,186	0.05%
2018/05/04	2	36.08	0	0.00	36.30	2	2,253	0.09%
2018/05/03	1	36.50	0	0.00	36.55	1	2,243	0.04%
2018/05/02	1	37.25	0	0.00	37.20	1	2,224	0.04%
2018/04/25	4	37.60	0	0.00	37.60	4	2,414	0.17%
2018/04/17	0	0.00	4	37.80	37.75	-4	2,565	-0.16%
2018/04/16	1	37.95	0	0.00	38.10	1	2,611	0.04%
2018/04/09	1	37.65	0	0.00	37.85	1	2,870	0.03%
2018/04/03	5	38.02	0	0.00	37.95	5	2,868	0.17%
2018/04/02	1	38.55	0	0.00	38.50	1	2,910	0.03%
2018/03/31	4	39.38	0	0.00	39.20	4	2,988	0.13%
2018/03/30	1	39.00	4	38.60	38.85	-3	2,964	-0.10%
2018/03/29	0.5	37.50	1	37.50	37.50	-0.5	2,913	-0.02%
2018/03/28	0	0.00	1	37.25	37.40	-1	2,912	-0.03%
2018/03/27	2	37.10	5	37.19	37.40	-3	2,913	-0.10%
2018/03/26	1	36.70	1	36.65	36.65	0	2,916	0.00%
2018/03/23	3	36.38	3	36.40	36.50	0	2,954	0.00%
2018/03/20	1	36.65	0	0.00	36.75	1	3,105	0.03%
2018/03/19	3	36.65	0	0.00	36.65	3	3,184	0.09%
2018/03/16	0	0.00	1	36.55	36.85	-1	3,214	-0.03%
2018/03/15	0.3	36.95	0	0.00	36.85	0.3	3,223	0.01%
2018/03/13	2.2	36.91	0	0.00	37.00	2.2	3,261	0.07%
2018/03/12	0	0.00	30	36.70	37.00	-30	3,266	-0.92%
2018/03/09	0	0.00	2	36.55	36.80	-2	3,274	-0.06%
2018/03/06	2.2	36.46	2	36.75	36.50	0.2	3,282	0.01%
2018/03/05	5.1	37.05	0	0.00	36.90	5.1	3,261	0.16%
2018/03/02	3	37.83	0	0.00	37.55	3	3,239	0.09%
2018/02/27	0.2	37.95	0	0.00	37.90	0.2	3,178	0.01%
2018/02/26	1.1	38.21	5	38.46	38.20	-3.9	3,156	-0.12%
2018/02/12	5	38.06	0	0.00	38.10	5	3,199	0.16%
2018/02/09	1	37.90	1	38.00	37.90	0	3,173	0.00%
2018/02/07	1	37.35	8	37.91	37.55	-7	3,147	-0.22%
2018/02/06	2	36.68	5	36.64	36.85	-3	3,122	-0.10%
2018/02/05	1	37.90	2	38.25	38.25	-1	3,110	-0.03%
2018/02/02	1	38.25	0	0.00	38.40	1	3,088	0.03%
2018/02/01	4	38.24	4	38.19	38.70	0	3,081	0.00%
2018/01/31	5	37.06	5	37.68	37.75	0	3,057	0.00%
2018/01/30	0	0.00	3	37.97	37.40	-3	3,021	-0.10%
2018/01/29	5	37.58	6	37.43	37.85	-1	3,050	-0.03%
2018/01/26	1	38.10	0	0.00	38.35	1	2,982	0.03%
2018/01/25	1	38.70	1	38.50	38.75	0	2,980	0.00%
2018/01/24	2	39.13	1	39.25	39.15	1	2,969	0.03%
2018/01/23	0	0.00	4	39.31	39.10	-4	2,990	-0.13%
2018/01/22	2	38.75	3	38.40	38.00	-1	2,978	-0.03%
2018/01/18	0	0.00	2	40.55	40.45	-2	2,917	-0.07%
2018/01/17	0	0.00	2	40.00	40.25	-2	2,905	-0.07%
2018/01/16	0	0.00	3	39.90	39.55	-3	2,883	-0.10%
2018/01/12	0	0.00	2	40.05	39.90	-2	2,875	-0.07%
2018/01/11	1	39.45	0	0.00	39.95	1	2,861	0.03%
2018/01/10	51	40.44	5	40.04	40.00	46	2,824	1.63%
2018/01/05	4	39.24	3	38.70	39.15	1	2,657	0.04%
2018/01/04	0	0.00	4	37.88	37.80	-4	2,569	-0.16%
2018/01/03	2	37.23	1.1	37.04	37.90	0.9	2,516	0.04%
2018/01/02	3	36.20	2	36.15	36.35	1	2,415	0.04%