日月光投控 (3711)-玉山-新竹券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
155.5
漲跌
▲1.5
漲幅
+0.97%
成交量
8,544張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日月光投控 (3711)籌碼相關－玉山-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹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
2024/05/22	1	155.50	9	155.78	155.50	-8	15,709	-0.05%
2024/05/21	0.1	154.00	0	0.00	154.00	0.1	15,712	0.00%
2024/05/20	1.2	150.65	0	0.00	152.00	1.2	15,674	0.01%
2024/05/17	1	148.50	1	149.00	151.50	0	15,727	0.00%
2024/05/16	1	153.00	1	153.47	150.00	0	15,733	0.00%
2024/05/15	2	151.75	1	151.00	151.00	1	15,934	0.01%
2024/05/13	1.2	149.27	0	0.00	148.00	1.2	16,077	0.01%
2024/05/10	1	148.50	1	151.00	151.50	0	16,159	0.00%
2024/05/09	1.1	149.00	1	149.00	148.00	0.1	16,132	0.00%
2024/05/08	1	148.00	0	0.00	150.50	1	16,125	0.01%
2024/05/07	1.1	150.50	13	150.96	151.00	-11.9	16,059	-0.07%
2024/05/06	15	148.17	1	149.50	148.00	14	15,944	0.09%
2024/05/03	0	0.00	2	148.00	148.00	-2	15,890	-0.01%
2024/05/02	2	144.25	0	0.00	144.50	2	15,863	0.01%
2024/04/30	4	146.00	0	0.00	148.00	4	15,687	0.03%
2024/04/29	3	147.00	2	147.50	147.00	1	15,651	0.01%
2024/04/26	4.1	143.26	1	144.50	142.50	3.1	15,766	0.02%
2024/04/25	1	145.00	0	0.00	145.00	1	15,906	0.01%
2024/04/24	2	147.50	2	148.25	148.00	0	15,903	0.00%
2024/04/23	5	149.70	2	149.75	145.00	3	15,923	0.02%
2024/04/22	0.4	144.29	1	146.00	144.50	-0.6	15,893	0.00%
2024/04/19	9.1	145.67	12.4	146.13	146.00	-3.3	15,731	-0.02%
2024/04/18	4.4	152.58	1	152.00	151.00	3.4	15,212	0.02%
2024/04/17	4.2	153.81	4	153.75	156.00	0.2	14,996	0.00%
2024/04/16	1.3	153.58	5	154.00	153.00	-3.8	14,969	-0.03%
2024/04/15	2.1	158.20	6	158.33	160.00	-3.9	14,828	-0.03%
2024/04/12	4.2	159.52	5	159.90	160.50	-0.8	14,705	-0.01%
2024/04/11	2	157.25	3	157.67	159.00	-1	14,657	-0.01%
2024/04/10	6	157.75	7	158.57	158.50	-1	14,551	-0.01%
2024/04/09	0.5	154.50	5	154.80	156.00	-4.5	14,659	-0.03%
2024/04/08	2	152.75	1	157.00	153.00	1	14,652	0.01%
2024/04/03	0	0.00	2	153.00	154.50	-2	14,578	-0.01%
2024/04/02	1	152.01	3.2	153.44	153.50	-2.2	14,453	-0.02%
2024/04/01	19.8	152.59	3	150.00	150.00	16.8	14,286	0.12%
2024/03/29	3.6	156.40	5.1	157.84	161.00	-1.5	13,941	-0.01%
2024/03/28	5.1	153.50	0	0.00	155.00	5.1	13,494	0.04%
2024/03/27	2	153.75	0	0.00	154.00	2	13,384	0.01%
2024/03/26	0	157.00	1	156.50	157.00	-1	13,292	-0.01%
2024/03/25	1	156.00	2	156.50	157.50	-1	13,340	-0.01%
2024/03/22	1.1	159.93	0	158.00	159.00	1	13,323	0.01%
2024/03/21	3.1	157.35	6.5	158.69	160.00	-3.4	13,302	-0.03%
2024/03/20	5.5	157.36	1	156.04	156.50	4.5	13,282	0.03%
2024/03/19	15	157.17	1	156.00	160.00	14	13,259	0.11%
2024/03/18	1	156.00	2	157.75	158.00	-1	13,069	-0.01%
2024/03/15	6.1	152.00	1	154.00	153.00	5.1	12,944	0.04%
2024/03/14	3.1	154.00	2.1	153.52	154.00	1.1	12,704	0.01%
2024/03/13	2.1	157.09	1	157.50	158.50	1.1	12,692	0.01%
2024/03/12	4	155.38	1	157.00	157.50	3	12,545	0.02%
2024/03/11	6.6	153.90	11	155.91	154.00	-4.4	12,451	-0.04%
2024/03/08	60.8	167.17	25.2	163.61	159.50	35.6	12,209	0.29%
2024/03/07	3	155.50	24.6	156.91	163.50	-21.6	11,149	-0.19%
2024/03/06	1	147.48	111.2	144.60	149.00	-110.2	10,595	-1.04%	大賣/鉅額交易
2024/03/05	7.1	143.64	6	144.00	144.50	1.1	10,633	0.01%
2024/03/04	4	140.25	15	140.17	141.50	-11	10,639	-0.10%
2024/03/01	13	138.12	4	138.00	138.00	9	10,599	0.09%
2024/02/29	4	136.38	6	137.67	139.00	-2	10,590	-0.02%
2024/02/27	0	139.00	0	0.00	138.00	0	10,500	0.00%
2024/02/26	2	141.00	0	0.00	141.50	2	10,443	0.02%
2024/02/23	3	139.67	5.5	140.45	141.50	-2.5	10,443	-0.02%
2024/02/22	0.5	138.00	18	139.00	138.50	-17.5	10,550	-0.17%
2024/02/21	30.2	136.52	0.5	137.50	137.50	29.7	10,523	0.28%
2024/02/20	80.5	136.50	0	0.00	137.00	80.5	10,534	0.76%
2024/02/19	0	0.00	0.2	136.00	136.00	-0.2	10,552	0.00%
2024/02/16	2	143.25	2	140.00	137.00	0	10,799	0.00%
2024/02/15	1	135.50	1	136.50	135.50	0	10,676	0.00%
2024/02/05	1	128.01	2	130.50	130.00	-1	10,851	-0.01%
2024/02/02	7	130.07	8	129.56	129.50	-1	10,754	-0.01%
2024/02/01	0	0.00	1	133.00	133.00	-1	10,571	-0.01%
2024/01/31	0	0.00	1.1	135.94	136.00	-1.1	10,429	-0.01%
2024/01/29	1	137.00	1	137.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	1	137.00	137.00	-1	10,641	-0.01%
2024/01/25	0	0.00	1	137.00	137.00	-1	10,680	-0.01%
2024/01/22	0	0.00	6	133.50	134.50	-6	10,895	-0.06%
2024/01/19	0	0.00	1	130.00	131.00	-1	10,843	-0.01%
2024/01/18	1	124.00	1	124.50	127.00	0	10,753	0.00%
2024/01/17	1	124.00	1	124.50	125.00	0	10,796	0.00%
2024/01/16	0	0.00	20	125.50	125.50	-20	10,745	-0.19%
2024/01/15	1.1	125.60	0	0.00	125.50	1.1	10,726	0.01%
2024/01/11	1	125.00	1	125.50	125.50	0	11,097	0.00%
2024/01/10	2	124.50	1	125.00	126.50	1	11,322	0.01%
2024/01/09	3	126.00	3	126.50	126.50	0	11,381	0.00%
2024/01/08	0	0.00	0.1	126.50	126.00	-0.1	11,319	0.00%
2024/01/05	4	126.00	4	126.50	126.50	0	11,354	0.00%
2024/01/04	2	127.00	0	0.00	127.00	2	11,415	0.02%
2024/01/03	16	126.53	0	0.00	126.50	16	11,651	0.14%
2024/01/02	0	0.00	1	133.50	133.50	-1	11,332	-0.01%
2023/12/29	1	134.50	0	0.00	135.00	1	11,292	0.01%
2023/12/20	0	0.00	1	130.50	131.50	-1	11,464	-0.01%
2023/12/19	1	131.00	0	0.00	131.50	1	11,367	0.01%
2023/12/15	0.1	131.50	4	132.13	131.00	-3.9	11,408	-0.03%
2023/12/14	2	132.50	3.2	133.14	133.50	-1.2	11,256	-0.01%
2023/12/13	0.1	129.50	1	130.00	130.00	-0.9	11,179	-0.01%
2023/12/12	0	0.00	1.2	130.50	129.50	-1.2	11,294	-0.01%
2023/12/11	0	0.00	2	131.00	131.00	-2	11,329	-0.02%
2023/12/08	1	129.00	17.5	129.98	129.50	-16.5	11,510	-0.14%
2023/12/05	0	0.00	1	129.00	129.50	-1	11,677	-0.01%
2023/12/04	3	129.67	1	130.00	130.00	2	11,632	0.02%
2023/12/01	0	0.00	2	128.25	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	2	128.00	128.00	-2	11,645	-0.02%
2023/11/29	0	0.00	7.1	126.93	127.00	-7.1	11,473	-0.06%
2023/11/28	0.1	125.00	1	126.50	125.50	-0.9	11,316	-0.01%
2023/11/27	1	126.50	1	127.00	126.00	0	11,440	0.00%
2023/11/21	0	0.00	7.5	127.37	127.00	-7.5	12,850	-0.06%
2023/11/20	1	123.50	2	123.50	124.00	-1	12,782	-0.01%
2023/11/17	0	0.00	1.4	125.11	125.50	-1.4	12,736	-0.01%
2023/11/16	0	0.00	2	125.00	125.00	-2	12,730	-0.02%
2023/11/15	1	125.00	6.3	125.92	126.00	-5.3	12,641	-0.04%
2023/11/14	0	0.00	1.8	123.50	123.50	-1.8	12,410	-0.01%
2023/11/13	4	121.63	9	122.33	122.50	-5	12,429	-0.04%
2023/11/10	1	117.00	0	0.00	117.50	1	12,190	0.01%
2023/11/06	0	0.00	8	118.69	118.50	-8	12,489	-0.06%
2023/11/02	0	0.00	0.1	115.00	116.00	-0.1	12,453	0.00%
2023/11/01	3	113.83	1	115.00	114.50	2	12,399	0.02%
2023/10/30	1	112.50	0	0.00	112.00	1	12,676	0.01%
2023/10/27	0.2	114.50	1	113.50	113.50	-0.8	12,745	-0.01%
2023/10/26	1	112.50	0	114.50	112.00	1	12,896	0.01%
2023/10/25	4	113.13	4	113.63	114.00	0	13,077	0.00%
2023/10/24	4.1	113.52	6	113.92	114.00	-1.9	13,022	-0.01%
2023/10/20	2	117.75	4.3	117.90	118.50	-2.3	13,087	-0.02%
2023/10/17	1	116.50	1	117.00	116.00	0	12,869	0.00%
2023/10/13	0.2	115.72	0	0.00	116.50	0.2	13,162	0.00%
2023/10/12	1	115.50	0	0.00	116.50	1	13,308	0.01%
2023/10/11	1	114.01	12	114.79	115.50	-11	13,384	-0.08%
2023/10/06	1	111.00	1	111.50	110.50	0	13,242	0.00%
2023/10/05	2	110.00	2	110.50	112.00	0	13,451	0.00%
2023/10/04	2	109.25	0	0.00	109.50	2	13,557	0.01%
2023/10/03	2	110.50	0	0.00	110.50	2	13,703	0.01%
2023/10/02	0	0.00	2	111.00	111.00	-2	13,965	-0.01%
2023/09/28	2	109.25	0	0.00	109.50	2	14,153	0.01%
2023/09/27	1.2	108.20	1	108.50	109.50	0.2	14,234	0.00%
2023/09/26	4	110.13	0	0.00	109.00	4	14,309	0.03%
2023/09/25	4	112.75	0	0.00	112.50	4	14,371	0.03%
2023/09/21	1	113.00	0.5	112.50	112.00	0.5	15,060	0.00%
2023/09/20	0	0.00	1	115.00	114.50	-1	15,250	-0.01%
2023/09/19	1.5	114.17	1	114.50	114.00	0.5	15,547	0.00%
2023/09/18	12	114.25	1	114.50	113.50	11	15,793	0.07%
2023/09/15	2	115.01	0	116.00	116.00	2	15,839	0.01%
2023/09/14	2	115.25	5.1	114.71	115.50	-3.1	15,763	-0.02%
2023/09/13	7.1	112.90	0	0.00	112.50	7.1	15,743	0.05%
2023/09/12	3	115.17	2	115.50	115.50	1	15,642	0.01%
2023/09/11	3	114.17	2	114.50	113.50	1	15,652	0.01%
2023/09/08	2	114.00	7	115.36	116.50	-5	15,680	-0.03%
2023/09/06	0	0.00	1	119.00	118.00	-1	15,997	-0.01%
2023/09/05	2	117.00	2	117.50	118.50	0	16,147	0.00%
2023/09/04	0	0.00	1	117.50	118.00	-1	16,289	-0.01%
2023/08/31	7	117.64	6	117.83	118.00	1	17,476	0.01%
2023/08/30	3	118.17	2	118.50	120.00	1	17,535	0.01%
2023/08/29	3	117.00	4	117.00	117.50	-1	17,833	-0.01%
2023/08/28	4	119.00	6	121.00	119.00	-2	17,724	-0.01%
2023/08/25	3	116.00	6.1	117.32	116.50	-3.1	17,796	-0.02%
2023/08/24	1	113.00	3.1	113.48	113.00	-2.1	17,728	-0.01%
2023/08/23	0	0.00	1	109.00	109.50	-1	18,049	-0.01%
2023/08/22	3	108.50	2	108.50	108.50	1	18,678	0.01%
2023/08/21	1	107.50	1.2	107.83	108.00	-0.2	19,229	0.00%
2023/08/18	0	0.00	7	107.00	107.00	-7	19,427	-0.04%
2023/08/17	4	107.13	9	108.33	108.50	-5	19,519	-0.03%
2023/08/16	4.1	107.76	1	108.00	108.00	3.1	19,556	0.02%
2023/08/15	1	109.50	2	110.25	110.00	-1	19,526	-0.01%
2023/08/14	1	109.50	0	0.00	109.50	1	19,710	0.01%
2023/08/10	2	110.00	1	110.50	111.00	1	19,915	0.01%
2023/08/09	3	109.83	0.1	110.50	111.00	2.9	19,811	0.01%
2023/08/08	5.1	109.30	3	109.83	109.00	2.1	19,798	0.01%
2023/08/07	1	109.00	1	111.00	111.50	0	19,717	0.00%
2023/08/04	4.2	109.27	6.4	109.03	109.00	-2.2	19,801	-0.01%
2023/08/02	12.1	110.79	1	110.50	110.50	11.1	19,699	0.06%
2023/08/01	9	113.89	3	113.50	114.00	6	19,380	0.03%
2023/07/31	4	115.25	0	0.00	114.50	4	19,111	0.02%
2023/07/28	12	117.75	9	117.28	117.50	3	18,899	0.02%
2023/07/27	3	113.00	3.5	113.43	114.00	-0.5	18,646	0.00%
2023/07/26	2	115.50	5	114.10	113.50	-3	18,668	-0.02%
2023/07/25	7.2	112.69	1	115.00	114.50	6.2	18,785	0.03%
2023/07/21	6.1	109.60	0	0.00	110.50	6.1	18,835	0.03%
2023/07/20	2	112.50	0.5	112.00	113.50	1.5	18,683	0.01%
2023/07/19	0.1	114.50	0	0.00	112.50	0.1	18,677	0.00%
2023/07/18	1	115.99	0	0.00	116.00	1	18,724	0.01%
2023/07/17	9.1	114.73	1.1	115.05	115.00	8	18,515	0.04%
2023/07/14	4.3	113.42	4	114.50	115.00	0.3	18,381	0.00%
2023/07/13	1	111.50	3	110.50	110.00	-2	18,144	-0.01%
2023/07/12	2	109.25	0	0.00	110.00	2	18,019	0.01%
2023/07/11	2	109.25	0	0.00	109.50	2	17,959	0.01%
2023/07/10	5	108.40	1	108.50	108.00	4	18,339	0.02%
2023/07/07	2.5	109.00	0	0.00	109.00	2.5	18,312	0.01%
2023/07/06	4.5	109.17	3	108.33	108.50	1.5	18,145	0.01%
2023/07/05	0	111.00	0	0.00	111.50	0	18,079	0.00%
2023/07/04	0	0.00	1	111.00	111.00	-1	18,034	-0.01%
2023/07/03	8.3	110.26	2	110.00	111.00	6.3	17,939	0.04%
2023/06/30	22.2	110.50	4	110.50	110.50	18.2	17,928	0.10%
2023/06/29	20.2	122.01	16.8	122.49	122.50	3.4	17,541	0.02%
2023/06/28	0	0.00	3	123.00	124.00	-3	17,438	-0.02%
2023/06/27	2.1	123.26	4.4	123.16	124.00	-2.3	17,249	-0.01%
2023/06/26	0	0.00	5.9	125.82	126.00	-5.9	16,972	-0.03%
2023/06/21	1	126.00	1	126.50	126.50	0	16,836	0.00%
2023/06/20	2	126.50	3	126.83	126.50	-1	16,846	-0.01%
2023/06/19	1	126.50	2.1	126.48	126.50	-1.1	16,896	-0.01%
2023/06/16	2.7	125.06	3	125.50	125.50	-0.3	16,919	0.00%
2023/06/15	2.1	126.48	3.5	126.50	126.50	-1.4	16,850	-0.01%
2023/06/14	2.4	125.77	2	125.25	124.50	0.4	16,920	0.00%
2023/06/13	4	127.00	4.1	127.49	128.00	-0.1	16,782	0.00%
2023/06/12	1.5	125.20	4	125.75	125.50	-2.5	16,636	-0.02%
2023/06/09	2	124.25	3	125.33	126.00	-1	16,594	-0.01%
2023/06/08	2.1	123.29	50.2	122.93	122.50	-48.1	16,428	-0.29%
2023/06/07	23	124.72	74	125.45	125.00	-51	16,287	-0.31%
2023/06/06	23	119.15	29.1	119.72	121.50	-6.1	15,681	-0.04%
2023/06/05	44.1	117.51	3	116.83	116.50	41.1	15,127	0.27%
2023/06/02	49	115.31	18.1	115.45	116.50	30.9	15,003	0.21%
2023/06/01	1	112.00	2	112.00	112.00	-1	14,515	-0.01%
2023/05/31	5	111.00	1	111.50	111.50	4	14,423	0.03%
2023/05/30	0	0.00	12.2	111.78	111.50	-12.2	13,966	-0.09%
2023/05/29	18.2	110.13	2	110.50	109.00	16.2	13,542	0.12%
2023/05/26	3	109.83	6	110.75	110.50	-3	13,374	-0.02%
2023/05/25	11	109.50	2	110.50	108.50	9	12,872	0.07%
2023/05/23	0	0.00	1	110.50	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	4	110.25	110.00	-4	12,093	-0.03%
2023/05/19	0	0.00	1	109.00	109.00	-1	11,958	-0.01%
2023/05/18	0	0.00	22	108.39	109.00	-22	11,980	-0.18%
2023/05/17	0	0.00	6.1	105.99	105.50	-6.1	11,829	-0.05%
2023/05/16	0	104.50	0	0.00	104.00	0	11,782	0.00%
2023/05/15	0	0.00	0.2	103.00	103.00	-0.2	11,766	0.00%
2023/05/12	0	0.00	3	103.00	103.00	-3	11,987	-0.03%
2023/05/11	0	0.00	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	0	0.00	2	102.00	102.50	-2	12,208	-0.02%
2023/05/09	0	0.00	1	104.00	104.50	-1	12,197	-0.01%
2023/05/05	0	103.50	0	0.00	103.00	0	12,641	0.00%
2023/05/04	1	103.00	0	0.00	103.00	1	12,901	0.01%
2023/05/03	1	101.50	0	0.00	101.50	1	12,983	0.01%
2023/05/02	14	100.86	0	0.00	100.50	14	13,109	0.11%
2023/04/28	3	100.50	0	0.00	101.00	3	13,310	0.02%
2023/04/27	3	100.33	0	0.00	101.00	3	13,209	0.02%
2023/04/26	11.6	100.15	0	0.00	100.50	11.6	13,108	0.09%
2023/04/25	2.5	101.41	0.2	102.50	101.50	2.3	12,980	0.02%
2023/04/24	3	102.17	0	0.00	102.00	3	12,955	0.02%
2023/04/21	6	102.58	0	0.00	102.50	6	12,978	0.05%
2023/04/19	8	104.25	0	0.00	103.50	8	13,041	0.06%
2023/04/17	0	0.00	4	105.88	106.00	-4	13,172	-0.03%
2023/04/14	2.1	105.50	5	105.10	105.50	-2.9	13,143	-0.02%
2023/04/13	19.4	104.51	0.4	104.00	103.50	19	13,028	0.15%
2023/04/12	6.2	108.27	1	109.00	109.00	5.2	12,455	0.04%
2023/04/11	2	108.50	1	109.00	109.00	1	12,271	0.01%
2023/04/10	2	109.25	1	109.00	109.00	1	12,183	0.01%
2023/04/07	1.2	110.08	0	0.00	110.50	1.2	12,032	0.01%
2023/04/06	1	112.03	0	0.00	112.50	1	11,935	0.01%
2023/03/31	13	113.85	10	112.00	112.50	3	11,951	0.03%
2023/03/30	0	0.00	0.1	112.50	112.50	-0.1	12,012	0.00%
2023/03/29	0	0.00	3	112.00	111.50	-3	12,149	-0.02%
2023/03/28	0.1	109.00	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	2	109.00	0	0.00	109.00	2	12,464	0.02%
2023/03/24	1	111.50	1	111.50	111.00	0	12,707	0.00%
2023/03/23	0	0.00	3	110.33	110.50	-3	12,687	-0.02%
2023/03/22	2	107.00	4	108.00	109.00	-2	12,755	-0.02%
2023/03/21	4	107.25	2	108.00	107.00	2	12,828	0.02%
2023/03/17	4	108.00	4	109.00	109.50	0	12,898	0.00%
2023/03/16	0	0.00	0.2	107.00	108.00	-0.2	12,787	0.00%
2023/03/14	0	0.00	2	109.50	107.00	-2	12,825	-0.02%
2023/03/13	0	107.00	1	108.50	108.50	-1	12,754	-0.01%
2023/03/10	0	0.00	1	107.00	107.00	-1	12,780	-0.01%
2023/03/09	2	109.50	2	110.00	109.00	0	13,038	0.00%
2023/03/07	0	0.00	9.1	109.89	110.50	-9.1	13,128	-0.07%
2023/03/06	1	108.99	20	109.00	109.00	-19	12,988	-0.15%
2023/03/02	0	106.50	5	107.30	108.00	-5	13,038	-0.04%
2023/03/01	0.4	105.00	2	106.50	106.00	-1.7	12,956	-0.01%
2023/02/24	2	106.00	4	106.63	106.00	-2	12,931	-0.02%
2023/02/23	0	0.00	1	104.00	103.50	-1	12,638	-0.01%
2023/02/22	2	101.50	0	0.00	102.50	2	12,646	0.02%
2023/02/21	1	102.00	0	0.00	102.50	1	12,659	0.01%
2023/02/20	0	0.00	1	103.00	103.00	-1	12,861	-0.01%
2023/02/17	2	102.25	1	102.50	102.00	1	13,032	0.01%
2023/02/15	0	0.00	0.6	104.00	104.50	-0.6	13,391	0.00%
2023/02/14	1	103.00	3	104.33	104.50	-2	13,304	-0.02%
2023/02/13	4	104.00	0	0.00	104.00	4	13,322	0.03%
2023/02/10	0	0.00	0.2	105.00	106.00	-0.2	13,334	0.00%
2023/02/09	2	106.00	2.1	106.99	106.00	-0.1	13,324	0.00%
2023/02/08	0	0.00	0.2	105.29	106.00	-0.2	13,162	0.00%
2023/02/06	0	104.50	0.2	104.00	103.50	-0.2	13,121	0.00%
2023/02/03	22	104.77	12.1	105.29	106.00	10	13,077	0.08%
2023/02/02	0	0.00	5	103.50	103.00	-5	12,842	-0.04%
2023/01/31	5.1	101.40	0	0.00	100.00	5.1	12,750	0.04%
2023/01/30	0.5	104.00	2.3	104.50	105.00	-1.8	12,579	-0.01%
2023/01/17	0	0.00	3.1	101.16	101.50	-3.1	12,401	-0.02%
2023/01/13	0	100.50	4	101.38	101.00	-4	12,517	-0.03%
2023/01/12	2	100.50	2	101.00	101.00	0	12,663	0.00%
2023/01/11	4	100.63	5	101.20	100.50	-1	12,718	-0.01%
2023/01/10	0	0.00	3.5	101.14	101.50	-3.5	12,901	-0.03%
2023/01/09	1	98.70	20	100.09	101.00	-19	12,888	-0.15%
2023/01/06	0	0.00	4	96.23	96.80	-4	12,828	-0.03%
2023/01/05	1	94.50	1	94.80	94.60	0	12,850	0.00%
2023/01/03	0	0.00	1	94.80	94.60	-1	13,466	-0.01%
2022/12/30	0	0.00	1	94.00	93.90	-1	13,511	-0.01%
2022/12/29	1	92.30	0	0.00	93.80	1	13,644	0.01%
2022/12/28	0	0.00	2	93.50	93.50	-2	13,925	-0.01%
2022/12/23	10	93.80	0	0.00	93.80	10	14,432	0.07%
2022/12/22	3	96.17	2	96.40	97.30	1	14,432	0.01%
2022/12/21	1	94.50	0	0.00	95.30	1	14,256	0.01%
2022/12/20	1	94.50	0.2	94.50	93.50	0.9	14,044	0.01%
2022/12/16	0	0.00	1	96.20	96.20	-1	13,615	-0.01%
2022/12/15	0	0.00	1	97.00	98.20	-1	13,317	-0.01%
2022/12/14	0.1	96.50	1	96.90	98.00	-1	13,257	-0.01%
2022/12/13	4	96.58	0	0.00	96.30	4	13,147	0.03%
2022/12/12	0.1	97.50	0	0.00	98.10	0.1	13,109	0.00%
2022/12/09	0.1	98.90	2.1	99.34	99.50	-2	13,263	-0.01%
2022/12/08	2.2	96.73	5	98.00	97.00	-2.8	13,244	-0.02%
2022/12/07	0	0.00	1.3	99.45	99.00	-1.3	13,433	-0.01%
2022/12/06	0.1	99.75	1	100.50	99.70	-0.9	13,437	-0.01%
2022/12/05	2	101.00	1	102.00	101.00	1	13,471	0.01%
2022/12/02	6.2	100.09	12	100.96	101.00	-5.9	13,416	-0.04%
2022/12/01	0	0.00	42.5	99.59	101.50	-42.5	13,374	-0.32%
2022/11/30	30	96.40	14.1	96.56	97.20	15.9	13,015	0.12%
2022/11/29	1	93.70	0	0.00	95.40	1	12,863	0.01%
2022/11/28	1	94.60	8	94.99	94.60	-7	12,883	-0.05%
2022/11/25	4	95.90	0	0.00	96.10	4	12,960	0.03%
2022/11/24	1	96.30	2	96.25	96.40	-1	13,003	-0.01%
2022/11/23	0	0.00	13	95.57	95.80	-13	13,018	-0.10%
2022/11/22	0	0.00	2	94.60	94.80	-2	13,042	-0.02%
2022/11/21	0	93.90	2	95.50	94.20	-2	13,028	-0.02%
2022/11/18	0	0.00	14.1	94.47	94.90	-14.1	12,980	-0.11%
2022/11/17	1	92.70	5.5	92.65	93.50	-4.5	12,879	-0.03%
2022/11/16	1	93.00	3	93.83	93.60	-2	12,883	-0.02%
2022/11/15	0	0.00	10	92.52	92.80	-10	12,673	-0.08%
2022/11/14	0.5	91.70	4.1	91.72	91.70	-3.6	12,462	-0.03%
2022/11/11	0	0.00	19	90.29	90.40	-19	12,306	-0.15%
2022/11/10	0	0.00	2	86.00	86.50	-2	11,996	-0.02%
2022/11/09	1	86.20	5.1	86.44	86.80	-4.1	11,953	-0.03%
2022/11/08	0	0.00	3	84.10	84.40	-3	11,841	-0.03%
2022/11/07	2	83.85	12.1	83.56	84.50	-10.1	11,759	-0.09%
2022/11/04	1	80.70	1	80.80	80.50	0	11,594	0.00%
2022/11/03	2	78.90	1	79.50	79.50	1	11,611	0.01%
2022/11/02	0	0.00	1	80.00	80.00	-1	11,553	-0.01%
2022/11/01	0	0.00	9	80.11	80.00	-9	11,502	-0.08%
2022/10/31	6	79.95	0	0.00	80.40	6	11,489	0.05%
2022/10/28	0	0.00	4.2	80.31	80.70	-4.2	11,502	-0.04%
2022/10/27	0.2	78.30	0	0.00	78.70	0.2	11,368	0.00%
2022/10/25	2	76.35	2	76.65	77.30	0	11,279	0.00%
2022/10/24	0	0.00	21.1	77.99	77.70	-21.1	11,351	-0.19%
2022/10/21	0	0.00	4	76.85	76.30	-4	11,514	-0.03%
2022/10/20	1.1	74.00	2	75.85	76.00	-1	11,462	-0.01%
2022/10/19	3	75.53	0	0.00	74.90	3	11,252	0.03%
2022/10/18	0.1	76.30	0.1	76.00	76.10	0	11,146	0.00%
2022/10/17	1	74.50	2.1	75.25	76.20	-1.1	10,953	-0.01%
2022/10/14	3.2	75.22	3	75.54	75.80	0.2	10,940	0.00%
2022/10/13	2.2	72.48	3	73.20	72.40	-0.8	10,874	-0.01%
2022/10/12	31.1	73.48	0	0.00	73.20	31.1	10,751	0.29%
2022/10/11	20.1	75.44	1	75.40	74.60	19.1	10,625	0.18%
2022/10/07	0	0.00	2	81.65	82.00	-2	10,314	-0.02%
2022/10/06	0	0.00	1.1	82.89	82.80	-1.1	10,368	-0.01%
2022/10/05	1	81.70	3.1	82.07	81.90	-2.1	10,322	-0.02%
2022/10/04	1	79.80	22	79.16	79.80	-21	10,094	-0.21%
2022/10/03	23.1	78.01	1	77.50	77.10	22.1	9,975	0.22%
2022/09/30	3	79.67	0	0.00	80.10	3	9,872	0.03%
2022/09/29	1	79.00	0	0.00	78.90	1	9,890	0.01%
2022/09/28	5.1	79.04	2	78.73	78.20	3.1	9,893	0.03%
2022/09/27	1	81.10	2	81.50	81.10	-1	9,896	-0.01%
2022/09/26	6	81.18	0	0.00	81.30	6	10,077	0.06%
2022/09/23	2	84.80	1	84.70	84.00	1	10,147	0.01%
2022/09/21	10	85.05	0	0.00	84.90	10	11,653	0.09%
2022/09/19	4.1	84.45	2	84.60	84.30	2.1	12,196	0.02%
2022/09/16	11	83.59	2	83.55	83.60	9	12,597	0.07%
2022/09/15	2	83.25	0	0.00	83.20	2	12,424	0.02%
2022/09/14	25	82.65	5	82.50	82.70	20	12,447	0.16%
2022/09/13	0.2	86.10	1	85.10	85.90	-0.8	12,225	-0.01%
2022/09/12	3	83.07	2	83.30	83.00	1	12,106	0.01%
2022/09/08	0	0.00	10	81.20	82.10	-10	12,276	-0.08%
2022/09/07	12	79.84	12	80.47	80.20	0	12,305	0.00%
2022/09/06	3	82.37	2	82.70	82.40	1	12,391	0.01%
2022/09/02	7	83.00	0	0.00	82.70	7	12,669	0.06%
2022/09/01	17	83.50	0	0.00	83.90	17	12,719	0.13%
2022/08/31	1	85.10	10	85.10	85.40	-9	12,727	-0.07%
2022/08/30	1	84.00	2	85.10	84.60	-1	12,730	-0.01%
2022/08/29	12.1	84.28	0.2	84.70	84.40	11.9	12,770	0.09%
2022/08/25	1	86.20	0	0.00	86.40	1	12,839	0.01%
2022/08/24	0.6	86.76	3	86.20	86.20	-2.5	12,916	-0.02%
2022/08/23	4.2	86.65	0.1	86.40	86.60	4.2	13,324	0.03%
2022/08/22	1.1	88.91	0	0.00	88.70	1.1	13,371	0.01%
2022/08/19	0.1	89.70	0	0.00	90.00	0.1	13,551	0.00%
2022/08/18	3	89.50	7	89.60	89.40	-4	13,609	-0.03%
2022/08/17	7	90.40	0	0.00	90.60	7	13,673	0.05%
2022/08/16	0	0.00	20	90.70	90.70	-20	13,698	-0.15%
2022/08/12	1	89.30	0	0.00	89.50	1	13,715	0.01%
2022/08/11	2	89.30	25	89.24	89.50	-23	13,766	-0.17%
2022/08/10	25	86.61	1	86.30	87.00	24	13,914	0.17%
2022/08/09	2.1	87.80	0	0.00	87.70	2.1	13,984	0.01%
2022/08/08	2	87.65	2	87.50	87.90	0	13,975	0.00%
2022/08/05	0.1	87.60	0.2	88.00	88.20	-0.1	14,041	0.00%
2022/08/04	5	87.32	21	87.26	87.40	-16	14,097	-0.11%
2022/08/03	0	0.00	6	85.80	86.00	-6	13,964	-0.04%
2022/08/02	6	84.68	0.2	84.90	84.50	5.8	13,932	0.04%
2022/08/01	6	85.50	1	85.50	86.30	5	13,970	0.04%
2022/07/29	26	86.35	0	0.00	86.40	26	14,016	0.19%
2022/07/28	1.1	86.13	2	86.70	87.80	-0.9	13,911	-0.01%
2022/07/27	0	0.00	0.5	83.30	85.10	-0.5	13,666	0.00%
2022/07/26	0	0.00	6	83.87	83.70	-6	13,671	-0.04%
2022/07/25	2	85.05	1	84.50	84.60	1	14,005	0.01%
2022/07/22	1	85.80	2.5	85.08	85.20	-1.5	14,182	-0.01%
2022/07/21	0	0.00	11	84.91	85.70	-11	14,258	-0.08%
2022/07/20	1	83.60	11	83.92	83.40	-10	14,176	-0.07%
2022/07/19	1	82.00	1	82.70	82.60	0	14,260	0.00%
2022/07/15	0	0.00	5	79.24	79.20	-5	14,075	-0.04%
2022/07/14	3.3	78.49	0	0.00	78.40	3.3	14,036	0.02%
2022/07/11	1	75.60	0	0.00	75.80	1	13,808	0.01%
2022/07/08	0.3	76.27	0	0.00	76.10	0.3	13,829	0.00%
2022/07/07	1	72.50	0	0.00	74.60	1	13,807	0.01%
2022/07/05	3	73.67	0	0.00	74.80	3	13,870	0.02%
2022/07/04	20.1	74.00	2	74.50	74.00	18.1	13,839	0.13%
2022/07/01	3.1	75.68	0	77.10	74.50	3.1	13,771	0.02%
2022/06/30	14.1	77.52	5	78.40	76.40	9.1	13,699	0.07%
2022/06/29	32	80.14	0	0.00	79.10	32	13,172	0.24%
2022/06/28	5	91.78	2	91.28	91.00	3	12,232	0.02%
2022/06/27	2	94.15	2	94.30	94.30	0	11,853	0.00%
2022/06/24	12.3	93.02	1	93.00	92.00	11.3	11,676	0.10%
2022/06/23	2.3	95.30	0	0.00	95.40	2.3	11,268	0.02%
2022/06/22	1.1	96.89	0.1	96.80	96.40	1	11,263	0.01%
2022/06/21	2	99.00	0	98.20	99.40	2	11,265	0.02%
2022/06/20	0	0.00	6	97.45	96.20	-6	11,277	-0.05%
2022/06/17	7	97.90	0	0.00	97.50	7	11,262	0.06%
2022/06/16	0	0.00	0.1	101.00	101.00	-0.1	11,046	0.00%
2022/06/15	3	100.83	0	0.00	100.00	3	11,149	0.03%
2022/06/13	2	102.00	2.2	102.00	102.00	-0.2	11,265	0.00%
2022/06/10	0	0.00	6	105.33	105.00	-6	11,236	-0.05%
2022/06/09	4	105.00	5.1	104.60	105.00	-1.1	11,275	-0.01%
2022/06/08	5	104.70	2	104.75	104.00	3	11,321	0.03%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/02	1	104.00	2	104.24	104.00	-1	11,477	-0.01%
2022/06/01	1	103.00	7	104.36	103.00	-6	11,869	-0.05%
2022/05/31	0	0.00	11.2	104.47	104.50	-11.2	11,862	-0.09%
2022/05/30	1	102.50	1	102.50	103.00	0	11,566	0.00%
2022/05/27	0	0.00	6	100.27	101.00	-6	11,498	-0.05%
2022/05/26	0	0.00	1	98.60	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	9	98.44	98.20	-9	11,666	-0.08%
2022/05/24	0	0.00	2	97.40	96.60	-2	11,910	-0.02%
2022/05/23	0	0.00	1	98.30	97.50	-1	11,988	-0.01%
2022/05/20	1	97.10	2.3	97.13	97.50	-1.3	12,136	-0.01%
2022/05/19	0.2	95.65	1.2	95.50	95.70	-1	12,182	-0.01%
2022/05/18	2.2	97.82	0	0.00	96.90	2.2	12,207	0.02%
2022/05/17	2.3	96.79	4.1	96.14	97.30	-1.8	12,138	-0.01%
2022/05/16	1	94.30	0	0.00	94.70	1	12,175	0.01%
2022/05/13	0	0.00	3	94.13	94.30	-3	12,222	-0.02%
2022/05/12	12.2	93.93	0	0.00	93.00	12.2	12,346	0.10%
2022/05/11	0	95.50	0	0.00	96.20	0	12,730	0.00%
2022/05/10	0	0.00	0.1	94.20	95.40	-0.1	12,921	0.00%
2022/05/09	1	94.01	3	94.20	94.10	-2	13,080	-0.02%
2022/05/06	18	95.86	1	96.00	95.90	17	13,159	0.13%
2022/05/05	0.1	98.20	2	98.65	98.60	-1.9	13,331	-0.01%
2022/05/04	1	96.40	0	0.00	96.60	1	13,354	0.01%
2022/04/29	0.1	96.80	2	98.00	95.60	-1.9	13,727	-0.01%
2022/04/28	4.1	92.92	2	94.05	93.00	2.1	13,695	0.02%
2022/04/27	4	91.30	0	0.00	91.80	4	13,571	0.03%
2022/04/26	2	95.00	0	0.00	95.00	2	13,548	0.01%
2022/04/25	10.1	95.60	0	0.00	94.60	10.1	13,653	0.07%
2022/04/22	1	98.60	0	0.00	99.10	1	13,599	0.01%
2022/04/21	3	99.00	3	99.30	99.50	0	13,720	0.00%
2022/04/20	6	98.25	5.1	98.58	99.20	0.9	13,788	0.01%
2022/04/19	0	98.70	0	0.00	98.10	0	13,782	0.00%
2022/04/15	0.4	98.20	0	0.00	97.90	0.4	13,944	0.00%
2022/04/14	0.1	100.00	1	100.00	99.50	-0.9	14,094	-0.01%
2022/04/13	3	98.80	0.1	99.20	99.10	3	14,270	0.02%
2022/04/12	12	96.85	0	0.00	96.60	12	14,668	0.08%
2022/04/11	8.1	98.49	0	0.00	97.90	8.1	14,632	0.06%
2022/04/08	5	99.98	10	99.90	100.50	-5	14,559	-0.03%
2022/04/07	4	100.33	0	0.00	99.80	4	14,505	0.03%
2022/04/06	2	101.00	0	0.00	102.00	2	14,349	0.01%
2022/04/01	2	102.50	0	0.00	103.50	2	14,227	0.01%
2022/03/30	5	103.80	6	104.42	104.50	-1	14,225	-0.01%
2022/03/28	1	102.50	0	0.00	103.50	1	14,175	0.01%
2022/03/25	2	104.00	2.3	104.57	104.50	-0.3	14,066	0.00%
2022/03/23	2	104.75	6	105.42	105.50	-4	14,096	-0.03%
2022/03/22	2	104.00	4	104.63	104.50	-2	14,181	-0.01%
2022/03/21	0	0.00	2	105.50	105.00	-2	14,207	-0.01%
2022/03/18	2	104.75	3.2	104.61	104.50	-1.2	14,268	-0.01%
2022/03/17	0	0.00	12	103.25	103.50	-12	14,151	-0.08%
2022/03/16	1	99.10	1.3	99.62	99.80	-0.3	14,003	0.00%
2022/03/15	2	99.30	0	0.00	98.90	2	14,157	0.01%
2022/03/14	1	102.50	1	102.00	102.00	0	14,255	0.00%
2022/03/11	0	0.00	0.2	100.75	100.50	-0.2	14,304	0.00%
2022/03/10	2	100.50	2	101.00	100.50	0	14,319	0.00%
2022/03/09	1.1	98.32	2.2	98.24	98.20	-1.1	14,509	-0.01%
2022/03/08	7.2	95.95	9	96.58	96.10	-1.8	14,624	-0.01%
2022/03/07	6.2	97.51	1	97.80	97.60	5.2	14,485	0.04%
2022/03/04	2	102.50	0.1	102.50	102.00	1.9	14,210	0.01%
2022/03/03	1	103.50	1.3	103.50	103.50	-0.3	14,243	0.00%
2022/03/02	6	102.17	2	102.50	102.50	4	14,184	0.03%
2022/03/01	1	103.00	8	100.88	103.00	-7	14,258	-0.05%
2022/02/25	12.1	99.81	5	99.80	99.30	7.1	14,182	0.05%
2022/02/24	15.3	99.91	7	100.57	99.70	8.3	14,038	0.06%
2022/02/23	7.1	102.14	5	102.50	102.00	2.1	13,833	0.02%
2022/02/22	6	102.83	5	103.50	103.00	1	13,803	0.01%
2022/02/21	6	103.58	10	104.75	105.00	-4	13,711	-0.03%
2022/02/18	2	103.00	52	104.45	104.00	-50	13,711	-0.36%
2022/02/16	11	102.05	18	102.50	102.50	-7	13,674	-0.05%
2022/02/15	1	100.00	0	0.00	100.00	1	13,729	0.01%
2022/02/14	3	99.97	0	0.00	100.00	3	13,870	0.02%
2022/02/11	4.1	103.76	8.1	104.32	103.00	-3.9	13,832	-0.03%
2022/02/10	0	0.00	4	103.63	103.50	-4	13,727	-0.03%
2022/02/09	6.1	100.84	2	100.75	102.00	4.1	13,909	0.03%
2022/02/08	2	100.00	1	100.00	100.00	1	13,748	0.01%
2022/02/07	1	99.90	4	100.88	100.00	-3	13,608	-0.02%
2022/01/26	5.3	98.94	2	99.15	98.80	3.3	13,419	0.02%
2022/01/25	11.5	99.50	2	99.85	100.00	9.5	13,366	0.07%
2022/01/24	14	101.32	8	101.38	101.50	6	13,229	0.05%
2022/01/21	12	101.88	1	102.00	101.50	11	13,561	0.08%
2022/01/20	0	0.00	0	105.50	105.50	0	13,452	0.00%
2022/01/19	5	104.80	2	105.00	105.00	3	13,454	0.02%
2022/01/18	1	109.00	42.4	109.46	107.50	-41.4	13,380	-0.31%
2022/01/17	0	0.00	52.1	107.00	108.00	-52.1	13,341	-0.39%
2022/01/14	3	104.50	4	105.25	105.50	-1	13,327	-0.01%
2022/01/13	5.1	105.10	2	106.00	105.00	3.1	13,351	0.02%
2022/01/12	1	106.50	1	107.00	107.00	0	13,438	0.00%
2022/01/11	0	0.00	1.1	106.98	106.50	-1.1	13,574	-0.01%
2022/01/10	3	105.33	1	106.00	106.00	2	13,619	0.01%
2022/01/07	5	106.20	1	107.00	106.50	4	13,860	0.03%
2022/01/06	5	108.80	5	108.60	108.50	0	13,910	0.00%
2022/01/05	6	109.67	74	108.36	111.00	-68	13,981	-0.49%
2022/01/04	8	106.44	62	106.98	107.00	-54	14,061	-0.38%
2022/01/03	7	105.57	0	106.50	105.50	7	14,368	0.05%
2021/12/30	0	0.00	2	106.50	106.50	-2	14,588	-0.01%
2021/12/29	0	0.00	9	106.28	106.00	-9	14,793	-0.06%
2021/12/28	4	105.50	5	106.00	105.50	-1	15,223	-0.01%
2021/12/27	1	105.00	0	0.00	105.00	1	15,491	0.01%
2021/12/24	1	105.00	5.3	104.98	105.00	-4.3	15,556	-0.03%
2021/12/23	1.1	103.52	6	105.00	103.50	-5	15,660	-0.03%
2021/12/21	2	102.25	0	0.00	102.00	2	16,201	0.01%
2021/12/17	6	102.42	1	102.00	102.00	5	16,274	0.03%
2021/12/16	0	0.00	1	102.50	103.50	-1	16,197	-0.01%
2021/12/15	1.3	101.64	0	0.00	101.50	1.3	16,320	0.01%
2021/12/14	2.1	102.01	0	0.00	102.00	2.1	16,569	0.01%
2021/12/13	9	102.94	0	0.00	102.50	9	16,521	0.05%
2021/12/10	3.1	103.67	1	104.00	103.00	2.1	16,486	0.01%
2021/12/09	7.2	104.51	0	0.00	104.50	7.2	16,356	0.04%
2021/12/08	6	107.58	6	108.17	107.00	0	16,131	0.00%
2021/12/07	29	105.53	3	105.33	104.00	26	16,069	0.16%
2021/12/06	3.2	106.50	0	0.00	106.00	3.2	15,944	0.02%
2021/12/03	0	0.00	5.3	107.63	109.00	-5.3	15,909	-0.03%
2021/12/02	3.2	104.66	9.1	105.27	105.00	-5.9	15,758	-0.04%
2021/12/01	2.3	103.81	0	0.00	104.00	2.3	15,689	0.01%
2021/11/30	2	102.75	14	102.86	102.00	-12	15,699	-0.08%
2021/11/29	2	101.00	28	100.07	101.00	-26	15,545	-0.17%
2021/11/26	33.1	102.35	25	102.60	101.50	8.1	15,503	0.05%
2021/11/25	5	102.60	34.2	104.17	104.00	-29.2	15,535	-0.19%
2021/11/24	66	103.73	36	103.78	103.00	30	15,507	0.19%
2021/11/23	68.1	105.00	70	105.46	105.00	-1.9	15,478	-0.01%
2021/11/22	20.1	106.00	30.1	106.67	106.50	-10.1	15,421	-0.07%
2021/11/19	10	106.00	32	106.39	106.00	-22	15,327	-0.14%
2021/11/18	17.2	105.53	16.5	106.00	106.00	0.7	15,281	0.00%
2021/11/17	5.1	105.02	5	105.50	106.50	0.1	15,311	0.00%
2021/11/16	11.2	105.46	12	105.21	105.50	-0.8	15,353	-0.01%
2021/11/15	3	104.17	7	105.07	105.50	-4	15,407	-0.03%
2021/11/12	7.1	103.43	9	103.56	104.00	-2	15,418	-0.01%
2021/11/11	11.1	102.00	3	102.67	102.50	8.1	15,390	0.05%
2021/11/10	19.1	103.50	12	103.71	104.00	7.1	15,331	0.05%
2021/11/09	4.5	105.67	0	0.00	105.00	4.5	15,379	0.03%
2021/11/08	21.1	104.43	17	104.88	105.50	4.1	15,065	0.03%
2021/11/05	4	98.88	0	0.00	99.70	4	14,812	0.03%
2021/11/04	0	0.00	6	98.60	98.10	-6	14,838	-0.04%
2021/11/03	6	98.22	3	98.20	98.30	3	14,890	0.02%
2021/11/02	6	99.42	6	99.43	98.80	0	14,979	0.00%
2021/11/01	18	99.19	13	98.58	98.20	5	15,058	0.03%
2021/10/29	86.4	102.62	2	100.50	99.80	84.4	15,088	0.56%
2021/10/28	7	99.61	10	99.31	99.80	-3	14,769	-0.02%
2021/10/27	14	97.31	5	97.48	97.20	9	14,813	0.06%
2021/10/26	2.2	97.78	5	97.82	98.00	-2.8	15,457	-0.02%
2021/10/25	7	95.74	13	96.38	96.40	-6	15,412	-0.04%
2021/10/22	4.1	95.35	3	95.47	96.00	1.1	15,400	0.01%
2021/10/21	10	96.93	2	97.30	95.90	8	15,286	0.05%
2021/10/20	16.2	97.78	19	97.86	97.70	-2.8	15,171	-0.02%
2021/10/19	6	97.55	4	97.88	98.40	2	15,081	0.01%
2021/10/18	17.1	95.08	2	94.80	94.60	15.1	15,030	0.10%
2021/10/15	3.1	95.75	9	95.91	96.20	-5.9	15,075	-0.04%
2021/10/14	7	92.90	3	93.53	93.60	4	14,906	0.03%
2021/10/13	8	92.71	14	92.57	92.40	-6	14,820	-0.04%
2021/10/12	21	94.28	9	93.80	93.50	12	14,731	0.08%
2021/10/08	76.1	96.50	1	96.40	96.20	75.1	14,563	0.52%
2021/10/07	4	100.63	2	101.00	101.00	2	14,200	0.01%
2021/10/06	6	100.08	1	100.00	100.00	5	14,086	0.04%
2021/10/05	15	100.20	4	100.10	100.50	11	13,924	0.08%
2021/10/04	9	102.56	6	103.50	103.50	3	13,544	0.02%
2021/10/01	40	107.00	0	0.00	108.00	40	13,320	0.30%
2021/09/30	52	108.92	1	106.50	109.00	51	13,249	0.38%
2021/09/29	59.1	108.70	0	0.00	106.00	59.1	13,056	0.45%
2021/09/28	56	112.01	1	112.50	112.50	55	12,775	0.43%
2021/09/27	2	115.50	0	0.00	115.50	2	12,519	0.02%
2021/09/24	4	116.38	4	117.00	117.50	0	12,451	0.00%
2021/09/22	2	114.75	2	114.50	116.00	0	12,619	0.00%
2021/09/17	6	118.33	2	120.00	118.00	4	12,583	0.03%
2021/09/15	0	0.00	1	125.50	124.00	-1	12,299	-0.01%
2021/09/14	2	124.75	1	125.00	124.50	1	12,349	0.01%
2021/09/13	1	125.00	0	0.00	124.00	1	12,395	0.01%
2021/09/10	7	123.86	3	124.67	128.00	4	12,477	0.03%
2021/09/09	2.1	120.45	1	120.50	122.00	1.1	12,421	0.01%
2021/09/08	2	117.00	2	118.00	119.50	0	12,447	0.00%
2021/09/07	1	123.50	1	119.50	121.50	0	12,404	0.00%
2021/09/06	0	0.00	4	125.50	124.50	-4	12,357	-0.03%
2021/09/03	2	128.50	3.1	128.17	128.50	-1.1	12,569	-0.01%
2021/09/02	2	125.00	8	125.75	125.50	-6	12,521	-0.05%
2021/09/01	0	0.00	51	126.01	126.50	-51	12,503	-0.41%
2021/08/31	14.5	126.57	1	127.00	128.50	13.5	12,524	0.11%
2021/08/30	3	128.00	1	129.50	129.00	2	12,664	0.02%
2021/08/27	0	0.00	3	125.33	127.00	-3	12,574	-0.02%
2021/08/26	3.2	122.84	2	123.50	123.50	1.2	12,541	0.01%
2021/08/25	0	0.00	1	122.00	122.50	-1	12,618	-0.01%
2021/08/19	50.1	115.50	0	0.00	115.50	50.1	12,963	0.39%
2021/08/18	1	118.00	1	116.50	119.00	0	13,026	0.00%
2021/08/16	0	0.00	12	120.75	122.00	-12	12,975	-0.09%
2021/08/13	0	0.00	1	122.50	120.00	-1	13,105	-0.01%
2021/08/12	0	0.00	0	126.00	125.50	0	13,011	0.00%
2021/08/11	7	126.14	3.2	127.29	127.00	3.9	13,044	0.03%
2021/08/10	5	125.90	6	126.00	126.50	-1	13,131	-0.01%
2021/08/09	1	130.00	2	126.50	128.00	-1	13,380	-0.01%
2021/08/06	18	129.22	4.2	130.48	129.00	13.8	13,718	0.10%
2021/08/05	6	131.50	8	131.75	132.00	-2	13,958	-0.01%
2021/08/04	17	130.68	3.4	130.54	131.00	13.6	14,360	0.09%
2021/08/03	4.1	124.52	2	124.25	127.00	2.1	14,475	0.01%
2021/08/02	4	124.12	2.2	123.14	125.50	1.8	14,467	0.01%
2021/07/30	5	120.80	18.9	122.24	122.50	-13.9	14,405	-0.10%
2021/07/29	0.1	115.00	0	0.00	115.00	0.1	13,902	0.00%
2021/07/28	0	0.00	4	111.50	112.50	-4	14,116	-0.03%
2021/07/27	1	116.00	3	116.33	115.00	-2	14,374	-0.01%
2021/07/26	0	0.00	3	116.17	115.00	-3	14,731	-0.02%
2021/07/23	2	116.00	0	0.00	115.00	2	15,164	0.01%
2021/07/22	2.5	119.30	3	118.50	117.50	-0.5	15,636	0.00%
2021/07/21	4	119.25	4.2	119.33	119.50	-0.2	15,887	0.00%
2021/07/20	3.1	117.52	6.3	118.10	118.00	-3.2	16,329	-0.02%
2021/07/19	1	118.00	4	117.88	117.50	-3	16,317	-0.02%
2021/07/16	1	115.00	0	0.00	116.50	1	16,454	0.01%
2021/07/15	0.7	119.00	10	118.15	120.00	-9.3	16,379	-0.06%
2021/07/14	3	114.84	0	0.00	114.50	3	16,098	0.02%
2021/07/13	1	115.00	11.4	116.39	115.50	-10.4	16,076	-0.06%
2021/07/12	4	111.25	6	112.17	112.50	-2	16,135	-0.01%
2021/07/09	2	110.75	1.5	111.17	111.00	0.5	16,200	0.00%
2021/07/08	3	112.17	0	0.00	112.00	3	16,373	0.02%
2021/07/07	1.2	114.83	5	114.60	114.50	-3.8	16,499	-0.02%
2021/07/06	0	0.00	5	114.10	113.00	-5	16,851	-0.03%
2021/07/05	2	113.25	2.3	113.07	114.00	-0.3	17,135	0.00%
2021/07/02	0	0.00	1	112.50	112.00	-1	17,210	-0.01%
2021/07/01	1	110.50	1.2	111.08	111.00	-0.2	17,383	0.00%
2021/06/30	1	111.00	2	112.25	112.00	-1	17,625	-0.01%
2021/06/29	9	111.11	7	111.86	113.00	2	17,685	0.01%
2021/06/28	17.1	112.59	2	113.50	112.50	15.1	17,702	0.09%
2021/06/25	0	0.00	3.3	117.46	117.50	-3.3	17,800	-0.02%
2021/06/24	0.2	115.50	10	116.00	115.50	-9.9	17,906	-0.06%
2021/06/23	0.1	114.50	2.2	115.18	116.00	-2.2	18,121	-0.01%
2021/06/22	1	112.00	1	114.00	113.00	0	18,176	0.00%
2021/06/21	13.1	112.39	0	0.00	113.00	13.1	18,272	0.07%
2021/06/18	1.2	116.50	0	0.00	116.50	1.2	18,445	0.01%
2021/06/17	0	0.00	2	117.25	118.00	-2	18,570	-0.01%
2021/06/16	9.3	116.81	6	116.42	115.50	3.3	18,872	0.02%
2021/06/15	0.1	117.50	3	118.50	118.00	-2.9	19,182	-0.02%
2021/06/11	3	118.33	7.7	118.76	118.50	-4.7	19,357	-0.02%
2021/06/10	2.6	115.20	3	115.83	116.50	-0.5	19,309	0.00%
2021/06/09	3	114.00	2	114.00	114.00	1	19,532	0.01%
2021/06/08	0	0.00	1.5	116.00	115.50	-1.5	19,798	-0.01%
2021/06/07	4.1	114.59	20	114.48	115.50	-15.9	19,994	-0.08%
2021/06/04	2	110.50	3	111.00	111.00	-1	19,968	-0.01%
2021/06/02	10.1	111.00	13	111.38	111.00	-2.9	20,500	-0.01%
2021/06/01	2.2	112.77	26.1	113.19	113.00	-23.9	20,846	-0.11%
2021/05/31	26.1	110.62	4	111.38	111.50	22.1	21,169	0.10%
2021/05/28	2	109.00	0	0.00	110.50	2	21,319	0.01%
2021/05/27	8	105.06	7	106.57	109.00	1	21,519	0.00%
2021/05/26	12	110.13	11	110.95	107.50	1	21,733	0.00%
2021/05/25	14	108.71	3.7	108.23	108.50	10.4	21,844	0.05%
2021/05/24	0	0.00	7	104.79	106.50	-7	22,003	-0.03%
2021/05/21	17.2	105.58	7	106.71	105.50	10.2	22,453	0.05%
2021/05/20	13	105.42	15	106.17	106.50	-2	22,841	-0.01%
2021/05/19	2	105.00	2	106.00	105.50	0	23,478	0.00%
2021/05/18	11	104.64	8.3	105.64	106.50	2.7	24,781	0.01%
2021/05/17	5.5	101.65	3	103.00	103.00	2.5	24,950	0.01%
2021/05/14	2.5	104.00	33	104.09	105.00	-30.5	26,053	-0.12%
2021/05/13	1.3	100.40	3	99.50	100.00	-1.8	25,966	-0.01%
2021/05/12	6	98.77	5	97.64	97.00	1	25,924	0.00%
2021/05/11	24.6	104.50	9.5	105.29	103.50	15.1	25,978	0.06%
2021/05/10	7.3	110.34	2	110.25	110.00	5.3	26,092	0.02%
2021/05/07	0	0.00	8	111.31	113.00	-8	26,508	-0.03%
2021/05/06	3.5	106.86	0	0.00	107.50	3.5	26,802	0.01%
2021/05/05	14.7	109.10	6	108.83	106.50	8.7	26,960	0.03%
2021/05/04	17.2	109.61	20.3	110.28	111.50	-3.1	27,386	-0.01%
2021/05/03	10	113.90	7	113.57	112.50	3	27,629	0.01%
2021/04/29	7.1	120.49	3	119.00	118.00	4.1	27,659	0.01%
2021/04/28	10.2	120.94	10	121.70	123.00	0.2	27,595	0.00%
2021/04/27	13.1	117.08	22	118.14	118.00	-8.9	27,845	-0.03%
2021/04/26	7.3	116.34	31	115.89	118.00	-23.7	28,423	-0.08%
2021/04/23	2	108.75	2	109.00	111.00	0	28,473	0.00%
2021/04/22	0	0.00	3	110.17	108.00	-3	28,964	-0.01%
2021/04/21	7	110.71	0	0.00	110.00	7	29,456	0.02%
2021/04/20	5	112.00	6	112.42	113.00	-1	30,225	0.00%
2021/04/19	5	112.90	0	0.00	111.50	5	31,196	0.02%
2021/04/16	6.3	112.49	6.2	111.85	113.00	0.1	31,585	0.00%
2021/04/15	14.2	107.64	12	108.75	109.00	2.2	31,907	0.01%
2021/04/14	14	109.89	1	107.50	110.00	13	32,258	0.04%
2021/04/13	8	113.00	4	112.75	112.50	4	33,038	0.01%
2021/04/12	5	113.00	8.2	114.77	112.50	-3.2	33,479	-0.01%
2021/04/09	3	111.83	6	112.67	112.00	-3	33,577	-0.01%
2021/04/08	38	111.38	75	110.79	111.50	-37	33,482	-0.11%
2021/04/07	4.2	110.98	6	111.42	111.50	-1.8	33,511	-0.01%
2021/04/06	41	111.45	26	110.73	111.50	15	33,630	0.04%
2021/04/01	8.7	107.27	7	107.57	107.50	1.7	33,613	0.01%
2021/03/31	8	108.69	15	108.97	107.50	-7	33,924	-0.02%
2021/03/30	16	110.47	14	109.97	111.00	2	34,424	0.01%
2021/03/29	4	108.50	12	108.83	109.00	-8	34,350	-0.02%
2021/03/26	9	106.61	2	105.50	107.00	7	34,367	0.02%
2021/03/25	2	105.00	11.6	105.07	106.00	-9.6	34,338	-0.03%
2021/03/24	9	107.72	7	108.14	107.00	2	34,381	0.01%
2021/03/23	21	108.31	24.5	108.63	108.00	-3.5	34,536	-0.01%
2021/03/22	11.5	107.28	8	107.81	108.00	3.5	34,448	0.01%
2021/03/19	4	106.75	15	106.70	108.00	-11	34,461	-0.03%
2021/03/18	1	107.00	181.1	106.01	106.50	-180.1	34,326	-0.52%	大賣/鉅額交易
2021/03/17	5	103.80	0	0.00	103.00	5	34,419	0.01%
2021/03/16	11	103.68	12	103.67	104.00	-1	34,648	0.00%
2021/03/15	20	102.95	0	0.00	102.50	20	34,624	0.06%
2021/03/12	102	104.98	7	104.71	105.00	95	34,457	0.28%	大買/
2021/03/11	10	103.20	5	104.00	105.00	5	34,635	0.01%
2021/03/10	9.1	101.01	17	102.00	101.00	-8	34,705	-0.02%
2021/03/09	17	99.40	5	99.52	101.00	12	34,756	0.03%
2021/03/08	6	103.33	5	102.80	102.50	1	34,625	0.00%
2021/03/05	13.4	100.97	6	101.75	102.00	7.4	34,784	0.02%
2021/03/04	3.5	103.46	0	0.00	103.00	3.5	35,437	0.01%
2021/03/03	5.4	106.81	4	105.88	107.00	1.4	35,207	0.00%
2021/03/02	1	107.50	5.5	107.27	106.00	-4.5	35,039	-0.01%
2021/02/26	18.7	103.94	1,001	104.75	103.50	-982.3	34,835	-2.82%	大賣/鉅額交易
2021/02/25	8	107.50	0	0.00	107.50	8	34,544	0.02%
2021/02/24	9	107.33	1	108.00	106.00	8	34,504	0.02%
2021/02/23	6.2	108.00	12	107.71	110.00	-5.8	34,280	-0.02%
2021/02/22	13	111.73	7.1	111.64	112.00	5.9	33,881	0.02%
2021/02/19	6.1	113.16	3.3	113.42	113.50	2.8	33,474	0.01%
2021/02/18	20.3	117.31	26	116.56	117.50	-5.7	32,992	-0.02%
2021/02/17	0	0.00	5.2	116.00	116.00	-5.2	31,771	-0.02%
2021/02/05	19	102.96	543	105.28	105.50	-524	31,522	-1.66%	大賣/鉅額交易
2021/02/04	3	98.93	29	98.06	97.70	-26	30,348	-0.09%
2021/02/03	11.3	98.19	3	98.43	98.10	8.3	30,349	0.03%
2021/02/02	10.1	98.09	14.3	99.10	98.60	-4.2	30,594	-0.01%
2021/02/01	5.3	93.36	11.1	93.02	94.90	-5.8	30,391	-0.02%
2021/01/29	16	95.48	4	97.43	92.00	12	30,242	0.04%
2021/01/28	20	94.81	9	94.62	94.50	11	29,989	0.04%
2021/01/27	16	98.63	3	98.40	98.30	13	29,853	0.04%
2021/01/26	49	99.13	9	99.27	98.40	40	29,922	0.13%
2021/01/25	103	101.85	5	105.30	102.00	98	30,592	0.32%	大買/
2021/01/22	5	105.20	5	104.80	105.00	0	30,189	0.00%
2021/01/21	21.2	104.88	5	105.50	105.50	16.2	29,972	0.05%
2021/01/20	21	104.60	15	105.97	104.50	6	29,786	0.02%
2021/01/19	15.1	105.83	92	105.86	105.50	-76.9	29,271	-0.26%
2021/01/18	23	98.54	8	99.91	100.50	15	28,867	0.05%
2021/01/15	28	100.20	126	100.19	98.00	-98	28,441	-0.34%	大賣/
2021/01/14	37.5	99.32	29.4	99.85	99.00	8.1	28,182	0.03%
2021/01/13	157	96.43	34.3	96.83	99.60	122.7	28,111	0.44%	大買/鉅額交易
2021/01/12	29.2	93.28	14.2	92.93	92.20	15	27,419	0.05%
2021/01/11	8	89.30	23	89.29	90.40	-15	26,570	-0.06%
2021/01/08	7	88.81	14.2	88.49	88.00	-7.2	26,340	-0.03%
2021/01/07	373.4	89.93	7	90.07	89.40	366.4	25,958	1.41%	大買/鉅額交易
2021/01/06	33	88.59	17	88.74	88.50	16	25,686	0.06%
2021/01/05	13	85.84	10.4	85.66	86.60	2.6	24,823	0.01%
2021/01/04	3	82.70	30.2	82.73	83.90	-27.2	24,592	-0.11%
2020/12/31	2	81.85	1	82.10	81.30	1	24,334	0.00%
2020/12/30	63.2	81.00	79	80.73	81.70	-15.8	24,220	-0.07%
2020/12/29	1	82.20	0	0.00	80.70	1	24,250	0.00%
2020/12/28	10	81.65	4	81.88	81.70	6	24,227	0.02%
2020/12/25	22	82.18	16	81.41	80.90	6	24,055	0.02%
2020/12/24	5	80.30	15	79.48	80.50	-10	23,732	-0.04%
2020/12/23	6	77.32	1	76.90	77.20	5	23,165	0.02%
2020/12/22	0	0.00	3	78.17	78.20	-3	22,995	-0.01%
2020/12/21	1.9	79.56	1	79.00	79.50	0.9	22,931	0.00%
2020/12/18	1	79.40	8	79.60	78.90	-7	22,803	-0.03%
2020/12/17	0	0.00	7	79.27	79.50	-7	22,680	-0.03%
2020/12/16	3	78.53	5	78.84	78.70	-2	22,380	-0.01%
2020/12/15	3	77.80	3	77.20	77.60	0	22,256	0.00%
2020/12/14	202	77.29	66	77.24	77.00	136	22,036	0.62%	大買/鉅額交易
2020/12/11	314	78.11	0	0.00	78.80	314	21,894	1.43%	大買/鉅額交易
2020/12/10	12	79.92	1	80.80	80.60	11	21,461	0.05%
2020/12/09	54	79.31	0	0.00	79.50	54	20,991	0.26%
2020/12/08	100	78.80	2	79.50	79.50	98	20,695	0.47%
2020/12/07	21	80.17	1	78.60	78.80	20	20,624	0.10%
2020/12/04	3	79.10	18	79.37	79.60	-15	20,184	-0.07%
2020/12/03	9	77.36	1	77.30	77.90	8	19,886	0.04%
2020/12/02	4	77.05	0	0.00	77.30	4	19,729	0.02%
2020/11/30	502	77.31	4	79.53	76.60	498	19,415	2.56%	大買/鉅額交易
2020/11/27	0	0.00	2	74.40	74.40	-2	18,575	-0.01%
2020/11/26	0	0.00	1	73.10	73.50	-1	18,466	-0.01%
2020/11/25	4	72.80	3	73.70	72.50	1	18,502	0.01%
2020/11/24	0	73.40	0	0.00	73.40	0	18,396	0.00%
2020/11/23	2	74.15	4	74.23	73.90	-2	18,267	-0.01%
2020/11/20	3	72.67	2	73.30	72.90	1	18,014	0.01%
2020/11/19	5	72.76	5	73.06	72.90	0	17,935	0.00%
2020/11/18	4	72.70	9	72.80	73.00	-5	17,866	-0.03%
2020/11/17	7	72.71	103	71.92	72.00	-96	17,771	-0.54%	大賣/
2020/11/16	0	0.00	83	71.21	71.90	-83	17,998	-0.46%
2020/11/13	5.5	70.24	5	70.20	70.50	0.5	18,176	0.00%
2020/11/12	5	71.40	6	72.00	72.00	-1	18,262	-0.01%
2020/11/11	11	71.05	13	71.44	71.50	-2	18,128	-0.01%
2020/11/10	6	71.03	19	70.96	71.50	-13	17,981	-0.07%
2020/11/09	185	69.56	22.2	69.34	70.20	162.9	17,538	0.93%	大買/鉅額交易
2020/11/06	0	0.00	31	68.45	68.70	-31	17,342	-0.18%
2020/11/05	5	67.90	24	68.06	68.20	-19	17,146	-0.11%
2020/11/04	11	67.46	18	67.49	68.00	-7	16,930	-0.04%
2020/11/03	29	66.94	24	66.83	66.80	5	16,716	0.03%
2020/11/02	8	66.80	38	66.84	66.80	-30	16,467	-0.18%
2020/10/30	1.7	63.25	9	63.39	63.20	-7.4	15,418	-0.05%
2020/10/29	10	62.14	9	61.88	62.50	1	15,695	0.01%
2020/10/28	3	63.47	4	63.40	63.10	-1	16,235	-0.01%
2020/10/27	40	64.87	8	64.96	64.40	32	16,273	0.20%
2020/10/26	8	66.21	31	66.37	66.30	-23	16,341	-0.14%
2020/10/23	7	64.99	13	64.97	65.20	-6	16,041	-0.04%
2020/10/22	11	64.05	2	64.30	64.40	9	16,502	0.05%
2020/10/21	11	63.48	28	64.15	64.10	-17	16,708	-0.10%
2020/10/20	5	62.16	1.8	62.56	61.90	3.2	16,222	0.02%
2020/10/19	1	62.00	12	62.01	61.90	-11	16,103	-0.07%
2020/10/16	2.5	61.70	0	0.00	61.20	2.5	16,002	0.02%
2020/10/15	6	61.40	30	61.40	61.30	-24	15,922	-0.15%
2020/10/14	40	61.05	6	61.13	60.90	34	15,768	0.22%
2020/10/13	4	61.70	32	61.49	61.80	-28	15,618	-0.18%
2020/10/12	53	62.43	39	62.22	62.10	14	15,523	0.09%
2020/10/08	5	61.40	4	61.20	61.50	1	15,126	0.01%
2020/10/07	32	60.29	30	60.20	60.10	2	14,997	0.01%
2020/10/06	30	61.20	0	0.00	60.20	30	15,039	0.20%
2020/10/05	2	60.40	12	60.43	60.50	-10	15,004	-0.07%
2020/09/29	1	58.80	0	0.00	58.60	1	15,097	0.01%
2020/09/25	1	58.30	0	0.00	58.90	1	15,081	0.01%
2020/09/24	11	58.60	9	58.91	58.20	2	15,193	0.01%
2020/09/23	7	60.34	7	60.00	59.90	0	15,347	0.00%
2020/09/22	6	60.65	1	60.60	60.40	5	15,304	0.03%
2020/09/21	7	62.27	0	0.00	61.70	7	15,289	0.05%
2020/09/18	6	62.47	0	0.00	62.40	6	15,308	0.04%
2020/09/17	2	62.40	0	0.00	62.30	2	15,266	0.01%
2020/09/16	0	0.00	1	62.60	62.40	-1	15,278	-0.01%
2020/09/15	5	61.96	2	61.90	62.00	3	15,188	0.02%
2020/09/14	6	61.67	0	0.00	61.60	6	15,276	0.04%
2020/09/11	3	61.40	0	0.00	61.30	3	15,249	0.02%
2020/09/10	15	61.59	0	0.00	61.20	15	15,305	0.10%
2020/09/09	4	60.88	1	62.00	62.00	3	15,289	0.02%
2020/09/08	1	61.00	0.1	61.50	61.40	1	15,271	0.01%
2020/09/07	5	60.64	11	61.00	61.00	-6	15,274	-0.04%
2020/09/04	13	59.48	0	0.00	59.50	13	15,281	0.09%
2020/09/03	5	60.18	1	60.30	60.30	4	15,251	0.03%
2020/09/02	12	60.27	8	60.00	60.20	4	15,232	0.03%
2020/09/01	8	61.15	1	60.50	61.30	7	15,085	0.05%
2020/08/31	3	61.10	5	61.24	61.20	-2	15,154	-0.01%
2020/08/28	6	61.22	0	0.00	61.10	6	15,030	0.04%
2020/08/27	14	61.89	1	62.40	61.60	13	15,205	0.09%
2020/08/26	1	61.80	2	61.70	61.90	-1	15,197	-0.01%
2020/08/25	3	62.30	0	0.00	62.10	3	15,200	0.02%
2020/08/24	3	61.17	2	61.35	61.30	1	15,508	0.01%
2020/08/21	8	61.98	0	0.00	61.90	8	15,499	0.05%
2020/08/20	16	61.27	4	62.10	61.10	12	15,442	0.08%
2020/08/19	7	65.54	3	65.07	64.80	4	15,036	0.03%
2020/08/18	7	67.29	3	66.93	67.00	4	14,760	0.03%
2020/08/17	5	68.04	0	0.00	68.40	5	14,617	0.03%
2020/08/14	3	66.93	1	67.10	66.80	2	14,748	0.01%
2020/08/13	3	68.57	5	68.78	68.00	-2	14,659	-0.01%
2020/08/12	7	69.81	1	69.90	69.90	6	14,630	0.04%
2020/08/11	1	70.70	1	70.70	70.40	0	14,577	0.00%
2020/08/10	5	70.56	0	0.00	70.40	5	14,476	0.03%
2020/08/07	4	70.80	5	70.48	70.30	-1	14,458	-0.01%
2020/08/06	1	70.50	10	70.54	70.90	-9	14,345	-0.06%
2020/08/05	14.5	70.32	33	70.49	70.30	-18.5	14,191	-0.13%
2020/08/04	55	71.29	8	71.00	70.60	47	13,930	0.34%
2020/08/03	23	71.92	0	0.00	71.60	23	13,492	0.17%
2020/07/31	5	75.36	10	75.60	75.60	-5	12,811	-0.04%
2020/07/30	34	74.95	38	75.02	75.50	-4	12,677	-0.03%
2020/07/29	7	72.49	1	73.20	72.50	6	12,382	0.05%
2020/07/28	2	71.35	5	76.16	70.70	-3	12,268	-0.02%
2020/07/27	10	72.30	4	74.05	73.00	6	11,638	0.05%
2020/07/24	1	70.10	1	72.00	69.90	0	11,081	0.00%
2020/07/23	0	0.00	4	71.10	71.80	-4	10,898	-0.04%
2020/07/22	26	71.72	5	73.00	71.80	21	10,879	0.19%
2020/07/21	0	0.00	1	72.10	72.00	-1	10,752	-0.01%
2020/07/20	1	69.90	5	70.04	70.60	-4	10,653	-0.04%
2020/07/17	10	69.52	0	0.00	69.30	10	10,703	0.09%
2020/07/16	2	70.50	0	0.00	69.70	2	10,702	0.02%
2020/07/14	5	71.60	0	0.00	70.70	5	10,890	0.05%
2020/07/13	0	0.00	4	72.10	72.40	-4	10,838	-0.04%
2020/07/10	0	0.00	1	71.60	71.60	-1	10,829	-0.01%
2020/07/09	2	70.65	0	70.30	70.40	2	10,785	0.02%
2020/07/08	9	69.17	1	69.20	69.50	8	10,545	0.08%
2020/07/07	3	70.20	1	70.00	70.50	2	10,396	0.02%
2020/07/06	1	71.00	0	0.00	71.60	1	10,289	0.01%
2020/07/03	1	71.60	2	72.60	71.90	-1	10,198	-0.01%
2020/07/02	3	72.17	4	71.93	72.70	-1	10,104	-0.01%
2020/07/01	3	67.33	2	67.30	68.00	1	9,887	0.01%
2020/06/30	1	66.90	1	67.30	67.60	0	9,908	0.00%
2020/06/29	0	0.00	1	67.90	67.30	-1	9,975	-0.01%
2020/06/24	10	68.10	10	68.05	68.00	0	10,071	0.00%
2020/06/23	1	67.40	2	67.95	67.80	-1	10,170	-0.01%
2020/06/17	2	67.30	1	68.00	68.00	1	10,597	0.01%
2020/06/16	1	67.30	2	67.30	67.30	-1	10,947	-0.01%
2020/06/15	3	65.67	0	0.00	65.60	3	11,239	0.03%
2020/06/11	2	66.55	1	66.30	66.50	1	11,576	0.01%
2020/06/10	6	67.68	2	67.40	68.00	4	11,675	0.03%
2020/06/09	7	66.70	1	66.30	66.20	6	11,883	0.05%
2020/06/08	5	67.62	3	68.10	68.00	2	12,024	0.02%
2020/06/05	1	68.30	0	0.00	68.20	1	11,980	0.01%
2020/06/04	0	0.00	9	66.49	66.80	-9	11,922	-0.08%
2020/06/03	1	64.90	12	65.88	66.50	-11	12,037	-0.09%
2020/06/02	5	63.30	0	0.00	63.50	5	11,846	0.04%
2020/06/01	5	62.50	0	0.00	62.80	5	11,862	0.04%
2020/05/27	5	61.20	0	0.00	61.00	5	11,656	0.04%
2020/05/26	2	61.15	0	0.00	61.40	2	11,723	0.02%
2020/05/22	3	61.53	0	0.00	61.30	3	11,709	0.03%
2020/05/21	0	0.00	1	63.30	63.00	-1	11,682	-0.01%
2020/05/20	3	61.40	1	61.20	61.70	2	11,415	0.02%
2020/05/19	7	62.14	0	0.00	62.20	7	11,304	0.06%
2020/05/18	4	62.93	0	0.00	62.60	4	11,249	0.04%
2020/05/12	2	68.00	0	0.00	68.10	2	11,132	0.02%
2020/05/11	0	0.00	1	68.80	68.90	-1	11,207	-0.01%
2020/05/08	2	67.80	6	67.75	67.60	-4	11,212	-0.04%
2020/04/29	1	65.20	0	0.00	65.30	1	11,365	0.01%
2020/04/24	0	0.00	1	63.60	63.10	-1	11,585	-0.01%
2020/04/22	0	0.00	1	63.20	62.60	-1	11,688	-0.01%
2020/04/21	1	63.80	6	64.00	63.10	-5	11,654	-0.04%
2020/04/20	1	65.10	1	65.50	65.50	0	11,622	0.00%
2020/04/17	15	66.27	16	66.39	66.80	-1	11,566	-0.01%
2020/04/16	2	65.30	5	65.30	64.70	-3	11,381	-0.03%
2020/04/15	0	0.00	1	66.00	65.50	-1	11,416	-0.01%
2020/04/14	1	65.20	0	0.00	65.00	1	11,362	0.01%
2020/04/13	0	0.00	8	62.20	62.00	-8	11,287	-0.07%
2020/04/10	2	61.80	0	0.00	61.50	2	11,466	0.02%
2020/04/09	0	0.00	2	62.80	62.20	-2	11,485	-0.02%
2020/04/08	0	0.00	1	62.40	62.00	-1	11,471	-0.01%
2020/04/07	1	61.40	5	60.98	61.70	-4	11,386	-0.04%
2020/04/01	1	57.60	0	0.00	57.20	1	11,185	0.01%
2020/03/30	3	59.27	0	0.00	59.20	3	10,968	0.03%
2020/03/27	2	60.80	0	0.00	59.80	2	10,829	0.02%
2020/03/26	0	0.00	1	58.60	59.80	-1	10,723	-0.01%
2020/03/25	1	58.70	0	0.00	58.90	1	10,656	0.01%
2020/03/24	0	0.00	2	53.90	54.30	-2	10,519	-0.02%
2020/03/20	7	52.86	3	53.30	54.20	4	10,359	0.04%
2020/03/19	6	50.00	4	50.90	50.20	2	10,011	0.02%
2020/03/17	4	58.00	0	0.00	57.70	4	10,224	0.04%
2020/03/13	3	58.77	0	0.00	61.00	3	9,798	0.03%
2020/03/12	1	63.30	0	0.00	62.70	1	9,516	0.01%
2020/03/11	4	68.40	3	68.90	67.30	1	9,733	0.01%
2020/03/10	1	68.00	2	68.10	68.00	-1	9,658	-0.01%
2020/03/09	6	69.13	2	69.00	68.90	4	9,586	0.04%
2020/03/06	4	71.78	0	0.00	71.50	4	9,420	0.04%
2020/03/05	2	73.00	3	73.70	73.60	-1	9,344	-0.01%
2020/03/04	3	71.90	3	72.50	72.50	0	9,349	0.00%
2020/03/03	4	71.00	4	71.40	72.50	0	9,314	0.00%
2020/02/27	0	0.00	2	72.60	71.30	-2	9,246	-0.02%
2020/02/24	1	74.00	0	0.00	73.90	1	9,016	0.01%
2020/02/20	1	76.20	1	77.40	75.60	0	9,036	0.00%
2020/02/19	2	74.70	1	76.00	76.40	1	9,065	0.01%
2020/02/17	1	76.60	0	0.00	76.70	1	8,827	0.01%
2020/02/14	1	77.20	0	0.00	77.40	1	8,831	0.01%
2020/02/12	0	0.00	4	77.70	77.50	-4	8,803	-0.05%
2020/02/11	0	0.00	1	76.40	76.20	-1	8,754	-0.01%
2020/02/10	0	0.00	12	74.60	74.90	-12	8,744	-0.14%
2020/02/07	5	75.10	0	0.00	74.80	5	8,701	0.06%
2020/02/06	1	76.10	1	76.90	77.90	0	8,646	0.00%
2020/02/05	0	0.00	1	75.20	74.80	-1	8,659	-0.01%
2020/02/04	0	0.00	1.3	73.64	73.70	-1.3	8,637	-0.01%
2020/02/03	1	72.10	0	0.00	72.80	1	8,920	0.01%
2020/01/31	4	73.95	2	74.40	74.60	2	8,719	0.02%
2020/01/10	1	78.90	2	79.00	79.60	-1	8,495	-0.01%
2020/01/08	2	77.85	2	78.10	77.40	0	8,510	0.00%
2020/01/06	1	78.50	0	0.00	78.70	1	8,755	0.01%
2020/01/03	2	81.00	1	81.40	81.80	1	8,582	0.01%
2020/01/02	1	83.00	0	0.00	82.80	1	8,527	0.01%
2019/12/27	1	84.90	1	84.50	85.20	0	8,590	0.00%
2019/12/25	0	0.00	1	83.80	83.90	-1	8,771	-0.01%
2019/12/20	1	84.30	0	0.00	84.60	1	8,966	0.01%
2019/12/18	1	84.90	2	85.30	85.40	-1	8,868	-0.01%
2019/12/17	2	85.00	1	84.20	85.00	1	8,897	0.01%
2019/12/16	1	85.80	2	84.95	84.10	-1	8,840	-0.01%
2019/12/13	1	86.50	1	84.90	85.20	0	8,802	0.00%
2019/12/12	8	83.25	7	83.40	84.60	1	8,463	0.01%
2019/12/09	3	79.77	6	79.95	80.00	-3	8,131	-0.04%
2019/12/06	2.5	80.74	1	81.00	79.70	1.5	8,083	0.02%
2019/12/03	3	75.00	3	75.60	75.50	0	7,716	0.00%
2019/12/02	4	75.20	4	75.60	75.80	0	7,812	0.00%
2019/11/29	3	75.00	3	75.60	75.60	0	7,862	0.00%
2019/11/21	0	0.00	1	77.30	77.60	-1	7,774	-0.01%
2019/11/20	6	79.92	5	80.46	79.70	1	7,740	0.01%
2019/11/15	0	0.00	2	78.80	78.20	-2	7,873	-0.03%
2019/11/13	0	0.00	1	78.00	78.00	-1	7,971	-0.01%
2019/11/12	1	78.20	0	0.00	78.30	1	8,045	0.01%
2019/11/08	25	79.66	26	78.78	78.30	-1	8,226	-0.01%
2019/11/05	22	79.90	22	79.90	80.00	0	8,257	0.00%
2019/11/04	1	80.30	2	80.50	80.50	-1	8,371	-0.01%
2019/11/01	2	79.80	0.2	79.70	80.00	1.8	8,352	0.02%
2019/10/31	0	0.00	4	80.05	79.50	-4	8,472	-0.05%
2019/10/30	1	77.40	0	0.00	77.60	1	8,159	0.01%
2019/10/29	1	78.30	0	0.00	78.30	1	8,188	0.01%
2019/10/24	0.2	78.90	0	0.00	79.20	0.2	8,088	0.00%
2019/10/23	0	0.00	3	79.30	78.60	-3	8,067	-0.04%
2019/10/18	10	78.20	11	77.78	78.00	-1	8,128	-0.01%
2019/10/17	2	77.10	0	0.00	77.40	2	8,228	0.02%
2019/10/15	2	77.15	0	0.00	76.80	2	8,254	0.02%
2019/10/14	1	76.80	4	76.48	76.80	-3	8,264	-0.04%
2019/10/09	1	72.90	0	0.00	72.40	1	8,101	0.01%
2019/10/07	1	73.20	1	73.40	73.40	0	8,278	0.00%
2019/10/01	0	0.00	1	72.60	73.50	-1	8,350	-0.01%
2019/09/12	0.3	71.60	0	0.00	72.00	0.3	8,641	0.00%
2019/09/05	0	0.00	2.4	71.77	72.00	-2.4	8,908	-0.03%
2019/09/04	2	70.40	0	0.00	71.30	2	8,789	0.02%
2019/09/03	1	70.80	0	0.00	69.50	1	8,737	0.01%
2019/09/02	12	70.80	12	71.20	71.50	0	8,712	0.00%
2019/08/28	29	68.50	29	68.80	69.00	0	8,764	0.00%
2019/08/26	1	68.40	0	0.00	68.40	1	8,972	0.01%
2019/08/23	0	0.00	1	70.90	70.70	-1	9,005	-0.01%
2019/08/22	0	0.00	2	70.95	70.70	-2	9,030	-0.02%
2019/08/21	10	69.74	10	69.20	69.30	0	9,194	0.00%
2019/08/19	0	0.00	1	69.20	68.70	-1	9,189	-0.01%
2019/07/30	0	0.00	1	70.60	69.70	-1	9,073	-0.01%
2019/07/29	0	0.00	1	70.20	69.90	-1	9,121	-0.01%
2019/07/26	15	69.70	15	69.60	69.60	0	9,208	0.00%
2019/07/23	0	0.00	4	71.10	71.00	-4	9,462	-0.04%
2019/07/22	0	0.00	3	70.50	70.50	-3	9,449	-0.03%
2019/07/19	40	69.53	46	70.30	70.40	-6	9,486	-0.06%
2019/07/18	0	0.00	3	67.67	67.60	-3	9,468	-0.03%
2019/07/15	1	69.10	0	0.00	69.10	1	9,449	0.01%
2019/07/09	3	64.00	7	64.50	64.10	-4	9,693	-0.04%
2019/07/08	32	64.65	30	64.40	64.50	2	9,752	0.02%
2019/07/02	4	65.43	5	66.12	64.60	-1	9,582	-0.01%
2019/07/01	0	0.00	2	66.55	66.10	-2	9,615	-0.02%
2019/06/28	1	62.20	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	3	62.60	62.80	-3	9,949	-0.03%
2019/06/26	2	60.55	1	61.50	60.50	1	9,960	0.01%
2019/06/25	31	61.10	31	61.78	61.30	0	9,956	0.00%
2019/06/24	1	63.10	0	0.00	63.00	1	10,142	0.01%
2019/06/21	2	62.80	2	63.50	63.20	0	10,262	0.00%
2019/06/20	0	0.00	3	61.73	62.50	-3	10,219	-0.03%
2019/06/19	1	59.60	2	60.85	62.30	-1	10,393	-0.01%
2019/06/17	23	59.08	15	58.40	58.40	8	10,296	0.08%
2019/06/14	5	60.04	0	0.00	60.00	5	10,305	0.05%
2019/06/11	0	0.00	3	59.83	60.50	-3	10,383	-0.03%
2019/06/06	30	59.10	30	58.70	58.70	0	10,348	0.00%
2019/06/04	1	58.90	0	0.00	59.00	1	10,403	0.01%
2019/06/03	3	59.60	0	0.00	60.00	3	10,359	0.03%
2019/05/31	6	59.43	1	59.90	59.80	5	10,322	0.05%
2019/05/30	1	58.90	0	0.00	58.60	1	10,173	0.01%
2019/05/29	1	57.90	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	58.40	0	0.00	58.40	1	10,391	0.01%
2019/05/27	1	58.50	0	0.00	58.70	1	10,310	0.01%
2019/05/23	11	59.88	10	58.70	58.30	1	10,236	0.01%
2019/05/21	20	62.30	20	62.30	62.60	0	9,963	0.00%
2019/05/17	27	67.21	26	66.00	65.60	1	9,654	0.01%
2019/05/16	1	69.20	0	0.00	68.50	1	9,537	0.01%
2019/05/15	1	68.20	0	0.00	68.00	1	9,479	0.01%
2019/05/14	1	66.90	0	0.00	66.80	1	9,451	0.01%
2019/05/10	1	70.10	0	0.00	68.80	1	9,428	0.01%
2019/05/09	2	69.20	0	0.00	69.40	2	9,431	0.02%
2019/05/08	1	70.40	0	0.00	70.00	1	9,355	0.01%
2019/05/07	2	70.90	0	0.00	71.00	2	9,252	0.02%
2019/05/02	2	70.70	0	0.00	70.70	2	9,077	0.02%
2019/04/30	2	72.10	2	71.75	71.70	0	8,938	0.00%
2019/04/29	20	72.30	20	71.60	71.60	0	8,846	0.00%
2019/04/25	0	0.00	2	74.50	73.60	-2	8,641	-0.02%
2019/04/24	25	72.90	25	73.20	73.10	0	8,561	0.00%
2019/04/23	18	73.80	18	74.70	74.30	0	8,439	0.00%
2019/04/22	0	0.00	1	75.10	75.00	-1	8,378	-0.01%
2019/04/17	1	75.60	0	0.00	75.20	1	8,000	0.01%
2019/04/16	20	70.10	21	71.08	71.00	-1	7,571	-0.01%
2019/04/15	0	70.80	0	0.00	71.00	0	7,643	0.00%
2019/04/02	20	71.30	22	70.07	70.60	-2	7,607	-0.03%
2019/04/01	0	0.00	1	68.40	68.70	-1	7,262	-0.01%
2019/03/29	2	67.00	2	66.90	67.50	0	7,033	0.00%
2019/03/27	4	68.70	2	69.40	68.40	2	7,012	0.03%
2019/03/26	1	66.60	1	66.40	67.50	0	6,729	0.00%
2019/03/25	0	0.00	0.3	64.90	65.00	-0.3	6,562	0.00%
2019/03/22	3	65.50	3	65.37	65.90	0	6,510	0.00%
2019/03/21	0.3	63.50	0	0.00	63.70	0.3	6,275	0.00%
2019/03/20	1	63.30	2	63.40	63.00	-1	6,223	-0.02%
2019/03/19	20	62.40	20	62.70	62.60	0	6,138	0.00%
2019/03/18	0	0.00	50	62.60	62.70	-50	6,069	-0.82%
2019/03/11	1	62.50	0	0.00	62.20	1	6,135	0.02%
2019/03/08	1	63.60	0	0.00	63.50	1	6,254	0.02%
2019/03/07	0	0.00	1	64.40	63.10	-1	6,360	-0.02%
2019/03/06	31	64.33	53	63.77	64.00	-22	6,505	-0.34%
2019/03/04	71	62.79	3	63.90	63.80	68	6,652	1.02%
2019/02/26	1	64.90	7	64.11	64.50	-6	6,364	-0.09%
2019/02/25	5	61.14	0	0.00	62.00	5	6,185	0.08%
2019/02/20	0	0.00	12	60.04	60.40	-12	6,453	-0.19%
2019/02/18	5	58.60	6	59.50	58.60	-1	6,490	-0.02%
2019/02/14	30	58.90	30	59.00	58.80	0	6,611	0.00%
2019/02/13	0	0.00	0.2	59.50	59.60	-0.2	6,630	0.00%
2019/01/29	30	59.87	30	59.90	59.90	0	6,593	0.00%
2019/01/23	0.2	57.80	0	0.00	58.30	0.2	6,728	0.00%
2019/01/16	0	0.00	3	58.50	58.60	-3	7,031	-0.04%
2019/01/11	0	0.00	4	57.15	57.60	-4	7,172	-0.06%
2019/01/07	4	55.25	0	0.00	55.00	4	7,232	0.06%
2019/01/04	0	0.00	1	54.60	55.20	-1	7,246	-0.01%
2019/01/03	1	54.80	0	0.00	56.00	1	7,624	0.01%
2019/01/02	2	57.05	0	0.00	56.50	2	7,538	0.03%
2018/12/28	1	57.80	0	0.00	58.30	1	7,481	0.01%
2018/12/26	5	57.86	0	0.00	57.00	5	7,610	0.07%
2018/12/22	1	58.40	0	0.00	58.20	1	7,732	0.01%
2018/12/21	2	58.90	0	0.00	58.70	2	7,891	0.03%
2018/12/19	0	0.00	5	60.30	60.30	-5	7,768	-0.06%
2018/12/18	3	60.07	0	0.00	59.80	3	7,823	0.04%
2018/12/12	0	0.00	5	59.90	60.00	-5	7,921	-0.06%
2018/12/11	1	59.50	0	0.00	58.80	1	7,865	0.01%
2018/12/10	1	59.70	0	0.00	59.40	1	7,909	0.01%
2018/12/07	1	59.90	0	0.00	60.20	1	7,943	0.01%
2018/12/06	3	60.10	0	0.00	59.70	3	7,958	0.04%
2018/12/03	0	0.00	1	65.00	64.50	-1	7,809	-0.01%
2018/11/29	0	0.00	1	63.40	62.00	-1	7,506	-0.01%
2018/11/28	1	61.60	1	62.70	62.50	0	7,288	0.00%
2018/11/27	4	56.90	4	57.90	58.00	0	7,017	0.00%
2018/11/22	6	56.58	0	0.00	56.50	6	6,958	0.09%
2018/11/20	6	58.05	0	0.00	57.60	6	6,686	0.09%
2018/11/19	1	59.70	0	0.00	59.70	1	6,557	0.02%
2018/11/15	3	59.50	0	0.00	59.50	3	6,510	0.05%
2018/11/14	0	0.00	1	59.40	59.50	-1	6,473	-0.02%
2018/11/12	0	0.00	1	60.80	61.00	-1	6,376	-0.02%
2018/11/08	1	61.90	1	62.00	61.80	0	6,433	0.00%
2018/10/22	1	61.30	0	0.00	62.20	1	7,161	0.01%
2018/10/18	1	63.30	0	0.00	63.20	1	7,076	0.01%
2018/10/17	0	0.00	1	64.60	65.00	-1	7,089	-0.01%
2018/10/12	1	62.40	1	63.70	63.70	0	7,249	0.00%
2018/10/11	3	61.80	0	0.00	61.80	3	7,236	0.04%
2018/10/09	1	69.30	0	0.00	68.60	1	6,846	0.01%
2018/10/08	1	70.70	0	0.00	69.70	1	6,754	0.01%
2018/10/04	1	73.50	0	0.00	73.10	1	6,728	0.01%
2018/10/01	0	0.00	1	76.10	74.90	-1	6,591	-0.02%
2018/09/28	0	0.00	1	75.10	74.50	-1	6,556	-0.02%
2018/09/14	2	72.60	0	0.00	72.70	2	6,747	0.03%
2018/09/06	1	72.80	0	0.00	72.50	1	7,379	0.01%
2018/09/03	10	74.00	10	74.30	74.30	0	7,728	0.00%
2018/08/31	0	0.00	2	75.00	75.30	-2	7,794	-0.03%
2018/08/30	1	74.60	0	0.00	74.30	1	7,859	0.01%
2018/08/29	20	74.50	0	0.00	74.80	20	7,911	0.25%
2018/08/15	31	73.35	31	73.51	73.10	0	8,316	0.00%
2018/08/13	1	75.30	0	0.00	74.60	1	8,316	0.01%
2018/08/07	0	0.00	0.1	77.20	77.40	-0.1	8,249	0.00%
2018/08/06	0	0.00	2	77.10	77.60	-2	8,261	-0.02%
2018/08/01	0	0.00	10	77.70	78.00	-10	8,496	-0.12%
2018/07/31	1	76.90	0	0.00	78.40	1	8,534	0.01%
2018/07/30	1	78.90	2.1	78.87	78.50	-1.1	8,504	-0.01%
2018/07/27	0	0.00	1	73.40	74.60	-1	8,500	-0.01%
2018/07/23	0.1	70.00	0	0.00	70.00	0.1	9,653	0.00%
2018/07/20	1	70.40	0	0.00	70.60	1	9,641	0.01%
2018/07/18	0	0.00	1	73.30	72.60	-1	9,648	-0.01%
2018/07/12	0.1	70.60	0	0.00	70.70	0.1	9,900	0.00%
2018/07/09	0	0.00	1	70.50	70.00	-1	10,147	-0.01%
2018/07/06	1	68.60	0	0.00	68.80	1	10,266	0.01%
2018/07/04	0	0.00	1	70.00	70.00	-1	10,476	-0.01%
2018/07/03	41	70.03	40	69.50	69.50	1	10,591	0.01%
2018/06/28	0	0.00	8	72.20	70.90	-8	10,750	-0.07%
2018/06/26	20	71.20	20	72.00	71.50	0	10,868	0.00%
2018/06/22	20	71.70	20	72.30	72.30	0	11,107	0.00%
2018/06/20	0	0.00	1	71.70	72.10	-1	11,268	-0.01%
2018/06/19	1	72.40	0	0.00	72.10	1	11,166	0.01%
2018/06/15	2	74.10	0	0.00	74.40	2	11,055	0.02%
2018/06/12	60	75.65	60	75.60	75.60	0	10,907	0.00%
2018/06/11	30	76.60	31	76.15	76.10	-1	10,767	-0.01%
2018/06/08	0	0.00	0.1	77.70	77.50	-0.1	10,783	0.00%
2018/06/06	0	0.00	36	77.60	77.60	-36	10,931	-0.33%
2018/06/05	0	0.00	1	76.30	76.80	-1	11,093	-0.01%
2018/06/04	1	76.00	0	0.00	76.80	1	11,302	0.01%
2018/05/31	30	75.60	30	75.40	76.00	0	11,693	0.00%
2018/05/30	54	76.82	50	75.30	75.30	4	11,569	0.03%
2018/05/29	20	78.10	21	78.10	78.10	-1	11,440	-0.01%
2018/05/28	11	78.39	10	78.20	78.20	1	11,864	0.01%
2018/05/25	1	78.60	0	0.00	79.00	1	12,266	0.01%
2018/05/24	10	78.40	10	78.10	78.10	0	12,755	0.00%
2018/05/21	5	79.96	1	80.00	79.80	4	14,317	0.03%
2018/05/18	6	78.20	1	78.50	78.70	5	14,837	0.03%
2018/05/17	5	78.00	4	79.60	77.80	1	15,587	0.01%
2018/05/15	0	0.00	1	79.90	79.70	-1	17,195	-0.01%
2018/05/14	0	0.00	0.5	79.80	79.80	-0.5	18,193	0.00%
2018/05/09	1.2	76.97	0	0.00	77.20	1.2	22,340	0.01%
2018/05/08	3	77.93	0	0.00	77.70	3	24,370	0.01%
2018/05/07	3	81.40	1	81.60	79.00	2	27,009	0.01%
2018/05/04	2	79.20	1	78.40	80.20	1	29,040	0.00%
2018/05/03	20	74.17	20.5	74.62	75.10	-0.5	30,842	0.00%
2018/05/02	40	77.90	42	75.69	75.70	-2	36,334	-0.01%
2018/04/30	2	80.50	0	0.00	80.30	2	38,764	0.01%