日月光投控 (3711)-元富-緯城券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
13,690張
產業
上市半導體類股
1705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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	157.50	0	0.00	158.00	1	16,762	0.01%
2024/12/16	1	162.47	6	161.92	160.50	-5	17,045	-0.03%
2024/12/13	0	0.00	6.2	159.44	158.50	-6.2	17,101	-0.04%
2024/12/12	1	159.00	1	158.00	157.00	0	17,079	0.00%
2024/12/11	2.2	156.28	2	158.00	156.00	0.2	17,096	0.00%
2024/12/09	1	159.00	1	160.00	160.00	0	17,133	0.00%
2024/12/06	3	160.50	18.2	161.30	159.50	-15.2	17,229	-0.09%
2024/12/05	1	156.50	4	158.13	157.50	-3	17,040	-0.02%
2024/12/04	5	155.40	8	156.19	158.00	-3	16,898	-0.02%
2024/12/03	5	155.40	3	156.67	155.00	2	16,937	0.01%
2024/12/02	2	153.75	2	154.75	154.50	0	16,757	0.00%
2024/11/29	1	151.50	1.2	149.24	151.50	-0.2	16,722	0.00%
2024/11/28	3.1	147.37	3	147.00	147.00	0.1	16,745	0.00%
2024/11/27	5	152.20	1	151.00	150.50	4	16,635	0.02%
2024/11/26	1	155.00	0	0.00	155.00	1	16,586	0.01%
2024/11/25	5	158.50	5	157.00	156.00	0	16,596	0.00%
2024/11/22	4	156.75	5.1	156.90	156.50	-1.1	16,627	-0.01%
2024/11/21	3	151.67	0	0.00	153.50	3	16,684	0.02%
2024/11/20	0	0.00	2.1	155.95	155.00	-2.1	16,681	-0.01%
2024/11/19	0	0.00	6	157.33	154.50	-6	16,668	-0.04%
2024/11/18	6	152.00	3.1	151.67	151.50	3	16,422	0.02%
2024/11/15	2	155.00	6.5	158.00	155.00	-4.5	16,326	-0.03%
2024/11/14	10.7	153.59	2	154.50	154.00	8.7	16,224	0.05%
2024/11/13	12	156.63	21.8	159.63	157.00	-9.8	16,166	-0.06%
2024/11/12	4.1	153.52	2.2	153.93	152.50	2	16,077	0.01%
2024/11/11	2	157.75	4	157.50	157.50	-2	16,030	-0.01%
2024/11/08	2	156.25	1	155.50	155.50	1	16,223	0.01%
2024/11/07	14.1	155.26	16	156.19	156.00	-1.9	16,379	-0.01%
2024/11/06	2	153.00	5.5	152.73	152.00	-3.5	16,491	-0.02%
2024/11/05	8	149.19	1	149.00	150.00	7	16,719	0.04%
2024/11/04	9	153.38	4	153.38	152.50	5	16,910	0.03%
2024/11/01	16.7	148.69	8	152.44	154.00	8.7	17,210	0.05%
2024/10/30	1.1	158.00	0	0.00	157.00	1.1	17,142	0.01%
2024/10/29	9.1	156.84	1	158.50	158.50	8.1	17,163	0.05%
2024/10/28	0	0.00	2.1	160.98	161.00	-2.1	17,215	-0.01%
2024/10/25	0	0.00	4	161.50	162.00	-4	17,371	-0.02%
2024/10/24	5.5	160.27	0	0.00	159.00	5.5	17,585	0.03%
2024/10/23	3	162.17	0	0.00	161.50	3	18,232	0.02%
2024/10/21	5.1	161.52	0	0.00	161.50	5.1	18,445	0.03%
2024/10/18	26.1	165.57	2	166.00	163.50	24.1	18,603	0.13%
2024/10/17	0	0.00	1	164.00	165.50	-1	18,420	-0.01%
2024/10/16	3	166.67	5.3	165.34	165.00	-2.3	18,617	-0.01%
2024/10/15	5.3	164.47	31.2	165.12	168.50	-25.8	18,292	-0.14%
2024/10/14	3	158.50	12	158.33	158.00	-9	18,007	-0.05%
2024/10/11	0	0.00	5	155.80	155.00	-5	18,483	-0.03%
2024/10/09	3	154.00	1	154.00	154.00	2	18,715	0.01%
2024/10/08	0	0.00	1	153.00	153.00	-1	18,777	-0.01%
2024/10/04	0	0.00	2	151.00	151.00	-2	18,968	-0.01%
2024/10/01	2	153.74	0	0.00	151.50	2	18,783	0.01%
2024/09/30	11	152.55	0	0.00	151.00	11	18,793	0.06%
2024/09/27	5	160.10	3	159.67	159.00	2	18,716	0.01%
2024/09/26	3	160.33	20	160.75	162.50	-17	18,683	-0.09%
2024/09/25	3.1	156.83	7	157.36	158.50	-3.9	18,619	-0.02%
2024/09/24	8	154.38	5.3	156.38	157.00	2.7	18,502	0.01%
2024/09/23	1.2	154.42	8.2	155.34	157.00	-7	18,399	-0.04%
2024/09/20	7	154.21	5.1	155.89	154.50	2	18,360	0.01%
2024/09/19	4.1	149.88	52	149.52	152.00	-48	18,094	-0.26%
2024/09/18	4.2	151.73	2	153.00	152.50	2.2	17,862	0.01%
2024/09/16	7	153.92	15.6	154.91	154.00	-8.5	17,626	-0.05%
2024/09/12	2	147.25	4.6	148.18	147.50	-2.6	17,578	-0.01%
2024/09/10	0	0.00	1.1	145.98	144.50	-1.1	17,489	-0.01%
2024/09/09	0	0.00	0.1	140.00	142.00	-0.1	17,437	0.00%
2024/09/05	1	143.57	0	0.00	143.50	1	17,435	0.01%
2024/09/04	8.2	143.90	4	144.50	143.50	4.2	17,477	0.02%
2024/09/03	1	151.00	3	151.83	151.50	-2	17,259	-0.01%
2024/09/02	2	153.75	3.2	152.53	153.00	-1.2	17,333	-0.01%
2024/08/30	3	153.67	4	153.38	153.50	-1	17,405	-0.01%
2024/08/29	0	0.00	2.1	151.54	152.00	-2.1	17,401	-0.01%
2024/08/28	4	151.25	6.1	151.02	152.00	-2.1	17,438	-0.01%
2024/08/27	1	147.50	0	0.00	147.00	1	17,834	0.01%
2024/08/26	6	150.08	0	149.50	148.00	6	17,942	0.03%
2024/08/23	2	147.75	0	0.00	150.50	2	17,886	0.01%
2024/08/22	3	149.83	0	0.00	150.00	3	17,786	0.02%
2024/08/21	14	152.04	1	153.00	152.50	13	17,831	0.07%
2024/08/20	1	155.00	1	156.00	155.00	0	17,751	0.00%
2024/08/19	2	151.78	2	153.00	154.00	0	17,867	0.00%
2024/08/16	55.5	155.02	2.1	155.95	153.50	53.4	17,810	0.30%
2024/08/15	9.1	151.79	1.6	151.69	151.00	7.5	17,706	0.04%
2024/08/14	2	155.51	17.1	155.64	156.00	-15.1	17,529	-0.09%
2024/08/13	3	149.00	13	149.54	149.00	-10	17,262	-0.06%
2024/08/12	2	149.50	7.7	149.27	148.50	-5.7	17,198	-0.03%
2024/08/09	8	144.47	10	145.05	145.50	-2	17,049	-0.01%
2024/08/08	20.2	138.51	9	137.67	138.00	11.2	16,801	0.07%
2024/08/07	6	142.35	7.2	145.00	145.50	-1.2	16,624	-0.01%
2024/08/06	9.1	136.10	7	134.58	137.50	2.1	16,422	0.01%
2024/08/05	8.9	131.97	9	131.50	130.00	-0.1	16,083	0.00%
2024/08/02	11.6	146.97	3	143.83	143.50	8.6	15,736	0.05%
2024/08/01	8	153.19	4	154.38	153.50	4	15,465	0.03%
2024/07/31	12.5	150.88	4	150.50	150.00	8.5	15,372	0.06%
2024/07/30	3.2	151.94	3.1	153.59	155.50	0.1	15,203	0.00%
2024/07/29	10.2	154.34	1	153.50	153.50	9.2	15,140	0.06%
2024/07/26	27.9	155.62	1	155.50	155.50	26.9	14,961	0.18%
2024/07/23	0	0.00	4.3	173.18	172.50	-4.3	14,317	-0.03%
2024/07/22	6.4	164.45	2	166.49	164.00	4.4	14,249	0.03%
2024/07/19	6.7	169.68	5	170.50	171.00	1.7	14,119	0.01%
2024/07/18	15.6	173.72	2	176.00	176.00	13.6	13,888	0.10%
2024/07/17	2	184.00	4	183.25	182.50	-2	13,690	-0.01%
2024/07/16	0.1	177.50	0	0.00	179.00	0.1	13,505	0.00%
2024/07/15	4.1	178.88	2	180.50	179.50	2.1	13,869	0.01%
2024/07/12	18.5	179.04	2.2	178.19	177.50	16.3	13,899	0.12%
2024/07/11	3.2	187.62	12.9	187.68	193.50	-9.7	13,354	-0.07%
2024/07/10	2	180.50	2	179.50	179.50	0	13,278	0.00%
2024/07/09	0.2	179.50	17	178.32	180.00	-16.8	13,307	-0.13%
2024/07/08	2.3	169.89	22.2	172.18	172.50	-19.9	13,130	-0.15%
2024/07/05	3	167.00	0	0.00	168.50	3	13,208	0.02%
2024/07/04	0.2	165.50	6.1	164.24	166.00	-5.9	13,382	-0.04%
2024/07/03	11	159.59	0	0.00	160.50	11	13,404	0.08%
2024/07/02	3.2	160.31	1	162.00	159.00	2.2	13,387	0.02%
2024/07/01	0.1	165.00	1	164.50	164.50	-0.9	13,213	-0.01%
2024/06/28	20.1	169.00	1	170.00	168.50	19.1	13,141	0.15%
2024/06/27	4	172.63	1	171.00	172.00	3	13,277	0.02%
2024/06/26	1	169.01	1	171.00	172.50	0	13,583	0.00%
2024/06/25	10.1	166.47	3	167.33	169.00	7.1	13,590	0.05%
2024/06/24	5.1	173.37	3	173.50	172.50	2.1	13,557	0.02%
2024/06/21	6.1	174.43	2	174.25	174.50	4.1	13,558	0.03%
2024/06/20	8.1	177.81	8	178.00	178.00	0.1	13,479	0.00%
2024/06/19	5	178.90	8.4	177.80	179.00	-3.4	13,510	-0.02%
2024/06/18	2.1	170.48	0.2	170.50	171.00	1.9	13,476	0.01%
2024/06/17	0.1	165.08	0	0.00	167.00	0.1	13,519	0.00%
2024/06/14	0	0.00	20	166.00	166.00	-20	13,685	-0.15%
2024/06/13	1	166.50	0	166.50	164.00	1	13,837	0.01%
2024/06/11	21	158.00	2	159.75	160.00	19	14,157	0.13%
2024/06/07	3.1	159.48	2.1	160.00	159.50	1.1	14,300	0.01%
2024/06/06	1.2	159.92	6	160.33	160.00	-4.8	14,415	-0.03%
2024/06/05	2	158.25	0	0.00	157.00	2	14,657	0.01%
2024/06/04	5	158.40	4	159.75	159.50	1	15,680	0.01%
2024/06/03	0	0.00	7.1	160.01	161.00	-7.1	16,185	-0.04%
2024/05/31	10	158.35	4	159.25	157.00	6	16,247	0.04%
2024/05/30	2.1	158.02	3	159.83	158.50	-0.9	15,906	-0.01%
2024/05/28	0	0.00	1	164.50	164.00	-1	15,854	-0.01%
2024/05/27	0	0.00	4.1	163.78	165.50	-4.1	15,897	-0.03%
2024/05/23	0.1	160.50	8.6	161.05	161.50	-8.5	15,761	-0.05%
2024/05/22	0	0.00	1	156.00	155.50	-1	15,709	-0.01%
2024/05/21	0.2	153.00	4.3	154.00	154.00	-4.1	15,712	-0.03%
2024/05/20	0.1	151.00	0	0.00	152.00	0.1	15,674	0.00%
2024/05/17	0.8	150.50	13	151.31	151.50	-12.2	15,727	-0.08%
2024/05/16	2	152.50	0	0.00	150.00	2	15,733	0.01%
2024/05/15	0	151.50	0	0.00	151.00	0	15,934	0.00%
2024/05/14	0	0.00	1	150.50	149.00	-1	16,013	-0.01%
2024/05/13	6.3	149.18	3	147.50	148.00	3.3	16,077	0.02%
2024/05/10	3	152.17	6	150.83	151.50	-3	16,159	-0.02%
2024/05/09	2	148.00	1	149.00	148.00	1	16,132	0.01%
2024/05/08	2	148.25	2	149.50	150.50	0	16,125	0.00%
2024/05/07	0.2	150.50	4	150.63	151.00	-3.8	16,059	-0.02%
2024/05/06	10	147.30	0.2	147.53	148.00	9.8	15,944	0.06%
2024/05/03	0.2	147.50	4	147.38	148.00	-3.8	15,890	-0.02%
2024/05/02	5.1	143.51	2	145.25	144.50	3.1	15,863	0.02%
2024/04/30	2.2	148.20	3	147.00	148.00	-0.8	15,687	-0.01%
2024/04/29	1	143.50	5.1	147.17	147.00	-4.1	15,651	-0.03%
2024/04/26	11	143.73	0	0.00	142.50	11	15,766	0.07%
2024/04/25	2	144.00	1	146.00	145.00	1	15,906	0.01%
2024/04/24	1	148.00	4	148.38	148.00	-3	15,903	-0.02%
2024/04/23	3	146.33	0	0.00	145.00	3	15,923	0.02%
2024/04/22	5	144.80	1	145.00	144.50	4	15,893	0.03%
2024/04/19	4	146.00	1	145.50	146.00	3	15,731	0.02%
2024/04/18	7	151.86	0	0.00	151.00	7	15,212	0.05%
2024/04/17	2	152.50	2	155.25	156.00	0	14,996	0.00%
2024/04/16	6	153.50	3	154.00	153.00	3	14,969	0.02%
2024/04/15	2	156.25	2	159.25	160.00	0	14,828	0.00%
2024/04/12	0.1	159.50	3.1	160.81	160.50	-3	14,705	-0.02%
2024/04/11	1	159.00	1	156.50	159.00	0	14,657	0.00%
2024/04/10	2	157.25	13	158.73	158.50	-11	14,551	-0.08%
2024/04/09	1	154.00	7	155.57	156.00	-6	14,659	-0.04%
2024/04/08	3	151.83	2.1	154.67	153.00	0.9	14,652	0.01%
2024/04/03	2	153.75	4	154.25	154.50	-2	14,578	-0.01%
2024/04/02	4	153.13	4	153.75	153.50	0	14,453	0.00%
2024/04/01	16.5	153.17	2	152.50	150.00	14.5	14,286	0.10%
2024/03/29	1	153.50	14	159.11	161.00	-13	13,941	-0.09%
2024/03/28	1	153.50	1	154.50	155.00	0	13,494	0.00%
2024/03/27	6.1	153.76	3.3	154.02	154.00	2.8	13,384	0.02%
2024/03/26	2.1	155.01	2.2	157.64	157.00	-0.2	13,292	0.00%
2024/03/25	4.1	156.51	0	0.00	157.50	4.1	13,340	0.03%
2024/03/22	3	158.83	0.1	158.25	159.00	2.9	13,323	0.02%
2024/03/21	2.1	157.29	5	159.50	160.00	-2.9	13,302	-0.02%
2024/03/20	2.2	157.07	0	0.00	156.50	2.2	13,282	0.02%
2024/03/19	4	158.13	0	0.00	160.00	4	13,259	0.03%
2024/03/18	2	155.25	4	156.38	158.00	-2	13,069	-0.02%
2024/03/15	5	152.30	0.2	153.24	153.00	4.8	12,944	0.04%
2024/03/14	6	153.17	2	154.50	154.00	4	12,704	0.03%
2024/03/13	11	157.00	4	157.25	158.50	7	12,692	0.06%
2024/03/12	0	0.00	2	156.73	157.50	-2	12,545	-0.02%
2024/03/11	4.3	152.97	2	157.00	154.00	2.3	12,451	0.02%
2024/03/08	29.1	167.72	7.1	166.39	159.50	22	12,209	0.18%
2024/03/07	8	157.00	25.2	158.31	163.50	-17.2	11,149	-0.15%
2024/03/06	7	146.43	2	148.00	149.00	5	10,595	0.05%
2024/03/05	1	141.50	11	143.64	144.50	-10	10,633	-0.09%
2024/03/04	6	141.75	12	141.54	141.50	-6	10,639	-0.06%
2024/03/01	0	0.00	1	139.50	138.00	-1	10,599	-0.01%
2024/02/29	1	139.50	0	0.00	139.00	1	10,590	0.01%
2024/02/27	3	138.83	0	0.00	138.00	3	10,500	0.03%
2024/02/26	0.5	140.50	0	0.00	141.50	0.5	10,443	0.00%
2024/02/23	3	141.83	10	141.60	141.50	-7	10,443	-0.07%
2024/02/22	1	139.00	0	139.50	138.50	1	10,550	0.01%
2024/02/21	0	0.00	5.9	136.43	137.50	-5.9	10,523	-0.06%
2024/02/16	1.1	137.14	7	139.79	137.00	-5.9	10,799	-0.05%
2024/02/15	0	134.50	7.2	135.15	135.50	-7.1	10,676	-0.07%
2024/02/05	2	128.50	2	129.25	130.00	0	10,851	0.00%
2024/02/02	10.1	130.15	3	129.50	129.50	7.1	10,754	0.07%
2024/02/01	2.1	132.50	0.5	133.50	133.00	1.6	10,571	0.02%
2024/01/30	1	136.50	0	0.00	136.00	1	10,412	0.01%
2024/01/26	0	0.00	9	136.39	137.00	-9	10,641	-0.08%
2024/01/25	0	0.00	6.1	136.56	137.00	-6.1	10,680	-0.06%
2024/01/24	0	0.00	0	134.50	134.00	0	10,666	0.00%
2024/01/23	0	0.00	4	135.13	134.50	-4	10,790	-0.04%
2024/01/22	0	0.00	2.1	133.95	134.50	-2.1	10,895	-0.02%
2024/01/19	0	0.00	11.2	130.72	131.00	-11.2	10,843	-0.10%
2024/01/18	1	126.50	3	127.65	127.00	-2	10,753	-0.02%
2024/01/16	0.1	124.00	2	126.00	125.50	-1.9	10,745	-0.02%
2024/01/15	0	127.00	1	127.00	125.50	-1	10,726	-0.01%
2024/01/12	1	125.00	1	125.50	126.00	0	10,964	0.00%
2024/01/11	1	125.00	0	0.00	125.50	1	11,097	0.01%
2024/01/10	0	0.00	1	126.00	126.50	-1	11,322	-0.01%
2024/01/09	0	0.00	1	126.50	126.50	-1	11,381	-0.01%
2024/01/08	1	126.50	0	0.00	126.00	1	11,319	0.01%
2024/01/05	0.2	126.00	1	126.50	126.50	-0.8	11,354	-0.01%
2024/01/04	6	126.83	0	0.00	127.00	6	11,415	0.05%
2024/01/03	11.1	127.18	5	127.00	126.50	6.1	11,651	0.05%
2024/01/02	1	133.00	1	134.00	133.50	0	11,332	0.00%
2023/12/28	3	134.83	7	135.21	135.50	-4	11,296	-0.04%
2023/12/27	1	133.00	1	134.00	133.50	0	11,260	0.00%
2023/12/26	0	0.00	1	132.50	132.50	-1	11,230	-0.01%
2023/12/25	0.2	130.50	1	131.00	131.00	-0.8	11,265	-0.01%
2023/12/22	0	0.00	1	131.50	131.50	-1	11,380	-0.01%
2023/12/21	2	129.00	1.6	129.69	130.00	0.4	11,504	0.00%
2023/12/20	1.7	132.48	0	0.00	131.50	1.7	11,464	0.02%
2023/12/19	0.1	130.00	0	131.20	131.50	0.1	11,367	0.00%
2023/12/18	0	0.00	4.1	132.00	131.50	-4.1	11,390	-0.04%
2023/12/15	0	132.00	0	132.00	131.00	0	11,408	0.00%
2023/12/14	0	0.00	9.4	133.13	133.50	-9.4	11,256	-0.08%
2023/12/12	0	0.00	6.1	130.00	129.50	-6.1	11,294	-0.05%
2023/12/11	0	0.00	1	131.00	131.00	-1	11,329	-0.01%
2023/12/08	0	0.00	8.1	129.63	129.50	-8.1	11,510	-0.07%
2023/12/07	1	126.00	11	126.23	126.50	-10	11,493	-0.09%
2023/12/04	0	0.00	1.2	129.58	130.00	-1.2	11,632	-0.01%
2023/12/01	0	0.00	2.8	128.00	128.00	-2.8	11,645	-0.02%
2023/11/29	1	127.00	1	127.50	127.00	0	11,473	0.00%
2023/11/28	3	125.50	1	125.50	125.50	2	11,316	0.02%
2023/11/27	1	126.00	4	126.88	126.00	-3	11,440	-0.03%
2023/11/24	0	0.00	9	127.50	126.50	-9	11,610	-0.08%
2023/11/22	0	0.00	1	127.00	126.50	-1	12,330	-0.01%
2023/11/21	0	0.00	9.3	127.06	127.00	-9.3	12,850	-0.07%
2023/11/20	4	124.25	0	0.00	124.00	4	12,782	0.03%
2023/11/17	1	124.00	1	125.00	125.50	0	12,736	0.00%
2023/11/16	0	0.00	3	125.33	125.00	-3	12,730	-0.02%
2023/11/15	0	125.50	15.1	125.83	126.00	-15.1	12,641	-0.12%
2023/11/14	6.1	122.99	2	124.00	123.50	4.1	12,410	0.03%
2023/11/13	0	0.00	35.3	122.15	122.50	-35.3	12,429	-0.28%
2023/11/09	0	0.00	0.5	118.00	118.00	-0.5	12,282	0.00%
2023/11/07	0.1	117.00	0	0.00	117.50	0.1	12,387	0.00%
2023/11/06	0	0.00	15	118.83	118.50	-15	12,489	-0.12%
2023/11/03	1	116.50	7	117.00	117.50	-6	12,445	-0.05%
2023/11/02	0.1	115.00	1	115.50	116.00	-0.9	12,453	-0.01%
2023/11/01	0	0.00	0.6	114.00	114.50	-0.6	12,399	0.00%
2023/10/31	0	0.00	5	113.01	113.50	-5	12,478	-0.04%
2023/10/30	2	112.00	2	112.50	112.00	0	12,676	0.00%
2023/10/27	2	112.25	2.1	113.97	113.50	-0.1	12,745	0.00%
2023/10/26	1	110.50	3	112.50	112.00	-2	12,896	-0.02%
2023/10/24	1	113.00	1	114.00	114.00	0	13,022	0.00%
2023/10/23	4.1	115.76	2	115.00	115.00	2.1	12,980	0.02%
2023/10/20	1	117.50	10	118.20	118.50	-9	13,087	-0.07%
2023/10/18	0	0.00	4	116.75	116.00	-4	13,025	-0.03%
2023/10/13	0	0.00	1	117.00	116.50	-1	13,162	-0.01%
2023/10/12	0.1	115.00	1	116.00	116.50	-0.9	13,308	-0.01%
2023/10/11	0	0.00	21.7	114.85	115.50	-21.7	13,384	-0.16%
2023/10/05	0	0.00	1	111.50	112.00	-1	13,451	-0.01%
2023/10/04	2	109.25	0	0.00	109.50	2	13,557	0.01%
2023/10/03	1	110.50	1	110.50	110.50	0	13,703	0.00%
2023/10/02	2	111.00	0	0.00	111.00	2	13,965	0.01%
2023/09/28	1.2	109.59	0	0.00	109.50	1.2	14,153	0.01%
2023/09/27	2	108.75	2	109.50	109.50	0	14,234	0.00%
2023/09/26	11.1	109.60	0	0.00	109.00	11.1	14,309	0.08%
2023/09/25	2	112.50	0	0.00	112.50	2	14,371	0.01%
2023/09/22	1	111.00	3	112.50	112.00	-2	14,828	-0.01%
2023/09/21	5.5	112.09	0	0.00	112.00	5.5	15,060	0.04%
2023/09/20	0	0.00	1	114.50	114.50	-1	15,250	-0.01%
2023/09/18	1	114.00	0	0.00	113.50	1	15,793	0.01%
2023/09/15	0	0.00	1	117.00	116.00	-1	15,839	-0.01%
2023/09/14	2	115.00	11	114.32	115.50	-9	15,763	-0.06%
2023/09/13	7	113.07	0	0.00	112.50	7	15,743	0.04%
2023/09/12	3	115.34	1	115.50	115.50	2	15,642	0.01%
2023/09/11	4	114.63	1	113.50	113.50	3	15,652	0.02%
2023/09/08	2	114.75	0	0.00	116.50	2	15,680	0.01%
2023/09/06	0.1	118.50	1	119.50	118.00	-0.9	15,997	-0.01%
2023/09/05	2	116.00	1.3	117.88	118.50	0.7	16,147	0.00%
2023/09/04	0	0.00	0.2	118.00	118.00	-0.2	16,289	0.00%
2023/09/01	2	118.00	1	118.50	118.50	1	16,862	0.01%
2023/08/31	2	117.75	0	0.00	118.00	2	17,476	0.01%
2023/08/30	4	118.63	3	118.83	120.00	1	17,535	0.01%
2023/08/29	0.1	118.50	0	0.00	117.50	0.1	17,833	0.00%
2023/08/28	2.1	120.43	3	120.50	119.00	-0.9	17,724	-0.01%
2023/08/25	4	116.38	15.1	116.27	116.50	-11.1	17,796	-0.06%
2023/08/24	0	0.00	15	112.73	113.00	-15	17,728	-0.08%
2023/08/23	0	0.00	4	109.13	109.50	-4	18,049	-0.02%
2023/08/22	1	108.00	43	108.00	108.50	-42	18,678	-0.22%
2023/08/21	0.1	106.50	257	107.61	108.00	-257	19,229	-1.34%	大賣/鉅額交易
2023/08/18	102	107.50	4	107.25	107.00	98	19,427	0.50%	大買/
2023/08/17	104.1	106.46	107.5	108.97	108.50	-3.4	19,519	-0.02%	大買/大賣/
2023/08/16	208.2	108.46	4	108.00	108.00	204.2	19,556	1.04%	大買/鉅額交易
2023/08/15	0	0.00	3	110.67	110.00	-3	19,526	-0.02%
2023/08/14	0	0.00	2	109.50	109.50	-2	19,710	-0.01%
2023/08/11	0	111.00	7	110.86	110.50	-7	19,854	-0.04%
2023/08/10	1	110.00	0	0.00	111.00	1	19,915	0.01%
2023/08/09	1	111.00	1	111.00	111.00	0	19,811	0.00%
2023/08/08	4	109.75	104	109.50	109.00	-100	19,798	-0.51%	大賣/
2023/08/07	3	110.67	0	0.00	111.50	3	19,717	0.02%
2023/08/04	108.2	108.55	1	109.00	109.00	107.2	19,801	0.54%	大買/鉅額交易
2023/08/02	13.2	110.31	2	110.25	110.50	11.2	19,699	0.06%
2023/08/01	2	113.00	6	114.08	114.00	-4	19,380	-0.02%
2023/07/31	1.3	115.82	2	115.00	114.50	-0.8	19,111	0.00%
2023/07/28	5	117.50	6	117.50	117.50	-1	18,899	-0.01%
2023/07/27	1.1	112.54	1	113.50	114.00	0.1	18,646	0.00%
2023/07/26	1	115.00	1	113.50	113.50	0	18,668	0.00%
2023/07/25	1	114.00	3.1	114.18	114.50	-2.1	18,785	-0.01%
2023/07/24	0	0.00	3	110.67	110.50	-3	18,701	-0.02%
2023/07/21	9	110.33	4	110.88	110.50	5	18,835	0.03%
2023/07/19	3.2	114.58	0	0.00	112.50	3.2	18,677	0.02%
2023/07/18	12	114.42	0	0.00	116.00	12	18,724	0.06%
2023/07/17	5	115.10	0	0.00	115.00	5	18,515	0.03%
2023/07/14	1	115.50	612	115.06	115.00	-611	18,381	-3.32%	大賣/鉅額交易
2023/07/13	2	110.75	0	0.00	110.00	2	18,144	0.01%
2023/07/12	6.1	108.00	5	109.30	110.00	1.1	18,019	0.01%
2023/07/11	253	109.50	0	0.00	109.50	253	17,959	1.41%	大買/鉅額交易
2023/07/10	100.1	108.60	1	109.00	108.00	99.1	18,339	0.54%
2023/07/07	0	0.00	4	109.00	109.00	-4	18,312	-0.02%
2023/07/06	0	109.50	3	109.50	108.50	-3	18,145	-0.02%
2023/07/05	3	111.00	142	112.00	111.50	-139	18,079	-0.77%	大賣/鉅額交易
2023/07/04	1	111.00	0	0.00	111.00	1	18,034	0.01%
2023/07/03	212.1	110.07	4	110.63	111.00	208.1	17,939	1.16%	大買/鉅額交易
2023/06/30	215.7	110.06	3	110.00	110.50	212.7	17,928	1.19%	大買/鉅額交易
2023/06/29	13	122.42	21	122.00	122.50	-8	17,541	-0.05%
2023/06/28	1	122.50	13	122.46	124.00	-12	17,438	-0.07%
2023/06/27	1.7	123.81	0.1	124.50	124.00	1.6	17,249	0.01%
2023/06/26	3	125.17	0	0.00	126.00	3	16,972	0.02%
2023/06/21	1.1	126.02	16.3	126.51	126.50	-15.3	16,836	-0.09%
2023/06/20	2	125.00	35	126.91	126.50	-33	16,846	-0.20%
2023/06/19	0	0.00	10	126.60	126.50	-10	16,896	-0.06%
2023/06/16	4.1	124.75	0	0.00	125.50	4.1	16,919	0.02%
2023/06/15	2	125.75	10.7	126.79	126.50	-8.7	16,850	-0.05%
2023/06/14	7.2	124.72	7	125.21	124.50	0.2	16,920	0.00%
2023/06/13	15	127.83	6.3	127.40	128.00	8.7	16,782	0.05%
2023/06/12	4	126.50	5	125.40	125.50	-1	16,636	-0.01%
2023/06/09	2	125.50	7.2	125.08	126.00	-5.2	16,594	-0.03%
2023/06/08	12	122.96	1	122.00	122.50	11	16,428	0.07%
2023/06/07	17.2	124.51	13.2	125.09	125.00	4.1	16,287	0.02%
2023/06/06	2.2	120.32	22.2	120.61	121.50	-20	15,681	-0.13%
2023/06/05	0	0.00	2	116.50	116.50	-2	15,127	-0.01%
2023/06/02	3	116.33	20.3	115.63	116.50	-17.3	15,003	-0.12%
2023/05/31	7	111.71	0	112.00	111.50	7	14,423	0.05%
2023/05/30	1	111.50	0.2	111.50	111.50	0.8	13,966	0.01%
2023/05/29	2	108.50	0	0.00	109.00	2	13,542	0.01%
2023/05/26	2	110.75	4.1	111.00	110.50	-2.1	13,374	-0.02%
2023/05/25	2	110.00	1.7	110.70	108.50	0.3	12,872	0.00%
2023/05/24	0	0.00	0.1	108.50	108.50	-0.1	12,352	0.00%
2023/05/22	0	0.00	1.4	110.33	110.00	-1.4	12,093	-0.01%
2023/05/19	2	108.50	7.2	109.00	109.00	-5.2	11,958	-0.04%
2023/05/18	0	0.00	17.7	107.92	109.00	-17.7	11,980	-0.15%
2023/05/17	1	105.50	0.2	106.00	105.50	0.8	11,829	0.01%
2023/05/16	0	104.00	3	104.67	104.00	-3	11,782	-0.03%
2023/05/15	0	0.00	3	103.00	103.00	-3	11,766	-0.03%
2023/05/12	0	0.00	1	102.00	103.00	-1	11,987	-0.01%
2023/05/10	1	102.00	1	102.50	102.50	0	12,208	0.00%
2023/05/09	0	0.00	11	103.59	104.50	-11	12,197	-0.09%
2023/05/08	0	0.00	0.2	104.00	104.00	-0.2	12,266	0.00%
2023/05/04	1	103.00	0	0.00	103.00	1	12,901	0.01%
2023/05/03	0	0.00	1.3	101.23	101.50	-1.3	12,983	-0.01%
2023/05/02	0	0.00	1	102.00	100.50	-1	13,109	-0.01%
2023/04/28	3.1	100.02	1	101.00	101.00	2.1	13,310	0.02%
2023/04/27	0	100.50	1	100.00	101.00	-1	13,209	-0.01%
2023/04/26	1	100.00	0	0.00	100.50	1	13,108	0.01%
2023/04/25	3	101.83	0	0.00	101.50	3	12,980	0.02%
2023/04/24	11	102.50	2	102.00	102.00	9	12,955	0.07%
2023/04/21	2	102.50	0	0.00	102.50	2	12,978	0.02%
2023/04/20	1	104.00	0	0.00	103.50	1	12,887	0.01%
2023/04/19	2.1	103.53	2	103.50	103.50	0.1	13,041	0.00%
2023/04/18	0	105.50	0	0.00	105.50	0	13,118	0.00%
2023/04/17	0	106.00	0	0.00	106.00	0	13,172	0.00%
2023/04/14	0.1	105.50	5	105.50	105.50	-4.9	13,143	-0.04%
2023/04/13	19.3	104.68	2	105.00	103.50	17.3	13,028	0.13%
2023/04/12	0	108.75	0.1	109.00	109.00	0	12,455	0.00%
2023/04/11	1	108.51	0	0.00	109.00	1	12,271	0.01%
2023/04/10	3.1	108.99	1	109.00	109.00	2.1	12,183	0.02%
2023/04/07	1	111.00	3.1	110.56	110.50	-2.1	12,032	-0.02%
2023/04/06	0	0.00	3	113.00	112.50	-3	11,935	-0.03%
2023/03/31	8.1	113.07	0	0.00	112.50	8.1	11,951	0.07%
2023/03/30	1	112.50	0	0.00	112.50	1	12,012	0.01%
2023/03/29	0	0.00	2.4	111.50	111.50	-2.4	12,149	-0.02%
2023/03/28	0	109.50	1	110.00	109.50	-1	12,285	-0.01%
2023/03/27	1	109.00	0	0.00	109.00	1	12,464	0.01%
2023/03/24	1.1	110.50	2.1	111.01	111.00	-1	12,707	-0.01%
2023/03/23	0	109.00	7	110.21	110.50	-7	12,687	-0.05%
2023/03/22	1	108.02	0	0.00	109.00	1	12,755	0.01%
2023/03/21	1.1	108.44	1	107.00	107.00	0.1	12,828	0.00%
2023/03/20	3	108.83	1	109.00	109.50	2	12,844	0.02%
2023/03/17	1	108.50	1	108.00	109.50	0	12,898	0.00%
2023/03/16	0	107.00	5	107.30	108.00	-5	12,787	-0.04%
2023/03/15	0.1	108.00	0	0.00	108.50	0.1	12,898	0.00%
2023/03/14	1	108.00	4.5	108.33	107.00	-3.5	12,825	-0.03%
2023/03/13	0	0.00	40.5	107.36	108.50	-40.5	12,754	-0.32%
2023/03/10	3	106.83	3	106.83	107.00	0	12,780	0.00%
2023/03/09	0	0.00	4	108.50	109.00	-4	13,038	-0.03%
2023/03/08	1	109.00	0	0.00	109.50	1	13,156	0.01%
2023/03/07	0	0.00	5.2	110.17	110.50	-5.2	13,128	-0.04%
2023/03/06	0	0.00	14	109.00	109.00	-14	12,988	-0.11%
2023/03/02	0	0.00	8.3	107.42	108.00	-8.3	13,038	-0.06%
2023/03/01	1	105.00	0	0.00	106.00	1	12,956	0.01%
2023/02/24	6	106.00	10	106.35	106.00	-4	12,931	-0.03%
2023/02/23	0	0.00	1	104.00	103.50	-1	12,638	-0.01%
2023/02/22	0	102.50	2	101.50	102.50	-2	12,646	-0.02%
2023/02/21	0.1	102.50	0	0.00	102.50	0.1	12,659	0.00%
2023/02/20	3	102.00	0.1	102.50	103.00	2.9	12,861	0.02%
2023/02/17	3.1	102.18	0	0.00	102.00	3.1	13,032	0.02%
2023/02/16	0	104.00	0	0.00	104.00	0	13,163	0.00%
2023/02/15	0	0.00	4	104.13	104.50	-4	13,391	-0.03%
2023/02/14	1	103.50	0	0.00	104.50	1	13,304	0.01%
2023/02/13	2	103.75	5.5	103.73	104.00	-3.5	13,322	-0.03%
2023/02/10	7	104.79	2	105.50	106.00	5	13,334	0.04%
2023/02/09	0	0.00	1.7	106.82	106.00	-1.7	13,324	-0.01%
2023/02/08	1.5	105.00	3.3	105.50	106.00	-1.8	13,162	-0.01%
2023/02/07	0	0.00	3	103.50	103.50	-3	13,151	-0.02%
2023/02/06	1	103.50	0	0.00	103.50	1	13,121	0.01%
2023/02/03	1	106.00	40.1	105.47	106.00	-39.1	13,077	-0.30%
2023/02/02	0	0.00	5.1	103.38	103.00	-5.1	12,842	-0.04%
2023/02/01	7	100.57	5	101.40	102.00	2	12,813	0.02%
2023/01/31	6	100.83	6.5	101.97	100.00	-0.5	12,750	0.00%
2023/01/30	1	105.00	4	105.13	105.00	-3	12,579	-0.02%
2023/01/17	3.1	101.48	11	101.50	101.50	-7.9	12,401	-0.06%
2023/01/16	0	100.50	0.1	100.50	101.00	-0.1	12,415	0.00%
2023/01/13	10.1	101.49	14	101.07	101.00	-3.9	12,517	-0.03%
2023/01/12	0	0.00	12	100.58	101.00	-12	12,663	-0.09%
2023/01/11	0	0.00	1	101.00	100.50	-1	12,718	-0.01%
2023/01/10	3	101.50	10.1	101.40	101.50	-7.1	12,901	-0.06%
2023/01/09	14	99.49	23.2	99.87	101.00	-9.2	12,888	-0.07%
2023/01/06	0.2	96.50	5	96.18	96.80	-4.8	12,828	-0.04%
2023/01/05	0	0.00	0.1	95.30	94.60	-0.1	12,850	0.00%
2023/01/04	1.1	93.93	1	94.00	93.70	0.1	13,044	0.00%
2023/01/03	0	0.00	1	94.60	94.60	-1	13,466	-0.01%
2022/12/30	2	94.45	1	94.20	93.90	1	13,511	0.01%
2022/12/29	0.1	92.50	0	0.00	93.80	0.1	13,644	0.00%
2022/12/28	0	93.60	1	93.30	93.50	-1	13,925	-0.01%
2022/12/27	5	94.50	0	0.00	94.50	5	14,067	0.04%
2022/12/26	1	94.00	2	93.50	94.00	-1	14,266	-0.01%
2022/12/23	12	93.70	1	93.80	93.80	11	14,432	0.08%
2022/12/22	2	96.00	3.1	97.26	97.30	-1.1	14,432	-0.01%
2022/12/20	2.2	94.04	1	93.60	93.50	1.2	14,044	0.01%
2022/12/19	2	95.35	12	96.03	95.80	-10	13,884	-0.07%
2022/12/16	2.3	96.32	1	96.30	96.20	1.3	13,615	0.01%
2022/12/15	4	97.70	1	98.40	98.20	3	13,317	0.02%
2022/12/13	6	96.83	3	97.17	96.30	3	13,147	0.02%
2022/12/12	0	0.00	1	98.50	98.10	-1	13,109	-0.01%
2022/12/09	3	98.77	4	99.05	99.50	-1	13,263	-0.01%
2022/12/08	3	96.73	0	0.00	97.00	3	13,244	0.02%
2022/12/07	1.2	98.83	8	99.33	99.00	-6.8	13,433	-0.05%
2022/12/06	1.2	99.50	0	0.00	99.70	1.2	13,437	0.01%
2022/12/05	2	101.75	3	102.32	101.00	-1	13,471	-0.01%
2022/12/02	4	100.75	0.3	100.50	101.00	3.7	13,416	0.03%
2022/12/01	5.2	99.79	24.1	100.04	101.50	-18.9	13,374	-0.14%
2022/11/30	1	96.90	7.1	96.92	97.20	-6.1	13,015	-0.05%
2022/11/29	0	0.00	3.1	94.36	95.40	-3.1	12,863	-0.02%
2022/11/28	3	94.53	6.1	94.68	94.60	-3.1	12,883	-0.02%
2022/11/25	2	95.70	8.3	96.45	96.10	-6.3	12,960	-0.05%
2022/11/24	0	0.00	1.2	96.00	96.40	-1.2	13,003	-0.01%
2022/11/23	1	95.60	14.1	95.74	95.80	-13.1	13,018	-0.10%
2022/11/22	0	0.00	1	94.40	94.80	-1	13,042	-0.01%
2022/11/21	2	94.15	14	93.98	94.20	-12	13,028	-0.09%
2022/11/18	0	0.00	10	94.64	94.90	-10	12,980	-0.08%
2022/11/17	2.3	92.58	6	93.13	93.50	-3.7	12,879	-0.03%
2022/11/16	1	93.00	7.2	93.64	93.60	-6.2	12,883	-0.05%
2022/11/15	0	0.00	217	92.62	92.80	-217	12,673	-1.71%	大賣/鉅額交易
2022/11/14	0.1	91.60	29	91.65	91.70	-28.9	12,462	-0.23%
2022/11/11	10	90.72	24.3	90.50	90.40	-14.3	12,306	-0.12%
2022/11/10	0	86.10	3	86.30	86.50	-3	11,996	-0.02%
2022/11/09	1	86.30	364.3	86.39	86.80	-363.3	11,953	-3.04%	大賣/鉅額交易
2022/11/08	2	84.45	2	84.30	84.40	0	11,841	0.00%
2022/11/07	0	0.00	21.5	82.85	84.50	-21.5	11,759	-0.18%
2022/11/04	0	0.00	0.2	80.00	80.50	-0.2	11,594	0.00%
2022/11/03	2	78.70	2	79.55	79.50	0	11,611	0.00%
2022/11/02	1	80.00	0	0.00	80.00	1	11,553	0.01%
2022/11/01	0	0.00	1	80.10	80.00	-1	11,502	-0.01%
2022/10/31	10	80.00	5	80.30	80.40	5	11,489	0.04%
2022/10/28	7	79.46	20.1	79.80	80.70	-13.1	11,502	-0.11%
2022/10/27	50	77.50	6.2	78.31	78.70	43.8	11,368	0.39%
2022/10/26	3	77.37	0	0.00	76.90	3	11,325	0.03%
2022/10/25	3	76.90	0	0.00	77.30	3	11,279	0.03%
2022/10/24	0	0.00	15	77.97	77.70	-15	11,351	-0.13%
2022/10/21	1	77.00	1.1	76.96	76.30	-0.1	11,514	0.00%
2022/10/20	100	74.70	3	75.40	76.00	97	11,462	0.85%
2022/10/19	4.1	75.39	5.4	74.98	74.90	-1.3	11,252	-0.01%
2022/10/18	180	75.60	0	0.00	76.10	180	11,146	1.61%	大買/鉅額交易
2022/10/17	1.1	76.20	1	75.30	76.20	0.1	10,953	0.00%
2022/10/14	8	74.70	12	75.66	75.80	-4	10,940	-0.04%
2022/10/13	2.1	72.67	0	0.00	72.40	2.1	10,874	0.02%
2022/10/12	216.7	73.29	1	73.50	73.20	215.7	10,751	2.01%	大買/鉅額交易
2022/10/11	29.2	75.34	0	0.00	74.60	29.2	10,625	0.27%
2022/10/06	0	0.00	1	82.70	82.80	-1	10,368	-0.01%
2022/10/05	1.1	81.60	104.5	82.35	81.90	-103.4	10,322	-1.00%	大賣/鉅額交易
2022/10/04	100	79.00	1	79.60	79.80	99	10,094	0.98%
2022/10/03	3.2	78.07	0	0.00	77.10	3.2	9,975	0.03%
2022/09/30	8.3	79.55	1	79.70	80.10	7.3	9,872	0.07%
2022/09/29	9	79.46	3	78.80	78.90	6	9,890	0.06%
2022/09/28	3.1	79.02	1	81.20	78.20	2.1	9,893	0.02%
2022/09/27	5	81.14	0	0.00	81.10	5	9,896	0.05%
2022/09/26	8.2	81.19	2.2	82.19	81.30	6	10,077	0.06%
2022/09/23	3.1	84.07	23	84.37	84.00	-19.9	10,147	-0.20%
2022/09/22	7	84.59	4	83.93	84.60	3	10,734	0.03%
2022/09/21	8	84.93	0	0.00	84.90	8	11,653	0.07%
2022/09/20	8	84.98	0	0.00	85.40	8	12,079	0.07%
2022/09/19	12.2	84.40	1.3	84.82	84.30	11	12,196	0.09%
2022/09/16	0	83.70	7	83.69	83.60	-7	12,597	-0.06%
2022/09/15	3	83.13	1	83.60	83.20	2	12,424	0.02%
2022/09/14	16.4	82.73	0	0.00	82.70	16.4	12,447	0.13%
2022/09/13	6	84.72	11.5	85.24	85.90	-5.5	12,225	-0.04%
2022/09/12	13	83.15	5	83.00	83.00	8	12,106	0.07%
2022/09/08	1	82.00	9	82.23	82.10	-8	12,276	-0.07%
2022/09/07	4.1	80.13	5	80.50	80.20	-0.9	12,305	-0.01%
2022/09/06	0	0.00	6	82.43	82.40	-6	12,391	-0.05%
2022/09/05	3	82.33	1	82.80	82.30	2	12,515	0.02%
2022/09/02	1.8	83.14	0.2	83.10	82.70	1.6	12,669	0.01%
2022/09/01	18.7	83.38	6	83.38	83.90	12.7	12,719	0.10%
2022/08/31	2.2	84.35	0	0.00	85.40	2.2	12,727	0.02%
2022/08/30	5	84.40	0	0.00	84.60	5	12,730	0.04%
2022/08/29	7.5	84.40	0	0.00	84.40	7.5	12,770	0.06%
2022/08/25	7	86.67	1	86.50	86.40	6	12,839	0.05%
2022/08/24	2	86.60	13	86.05	86.20	-11	12,916	-0.09%
2022/08/23	7.1	86.43	5	86.20	86.60	2.1	13,324	0.02%
2022/08/18	3	89.17	0	0.00	89.40	3	13,609	0.02%
2022/08/17	2	90.40	0	0.00	90.60	2	13,673	0.01%
2022/08/16	0	90.50	2	90.50	90.70	-2	13,698	-0.01%
2022/08/15	2	90.80	24.5	90.52	90.50	-22.5	13,727	-0.16%
2022/08/12	2	89.50	4	89.53	89.50	-2	13,715	-0.01%
2022/08/11	5.1	89.32	4	89.43	89.50	1.1	13,766	0.01%
2022/08/10	1	86.50	1	87.00	87.00	0	13,914	0.00%
2022/08/09	2	87.80	2	87.65	87.70	0	13,984	0.00%
2022/08/08	2	87.65	0	0.00	87.90	2	13,975	0.01%
2022/08/05	1.1	87.93	2.2	88.19	88.20	-1.1	14,041	-0.01%
2022/08/04	5.1	86.79	9.1	87.15	87.40	-4	14,097	-0.03%
2022/08/03	7	84.20	4.1	85.03	86.00	2.9	13,964	0.02%
2022/08/02	1	85.40	2	85.10	84.50	-1	13,932	-0.01%
2022/08/01	1	85.20	5	86.04	86.30	-4	13,970	-0.03%
2022/07/29	2	86.50	1	86.20	86.40	1	14,016	0.01%
2022/07/28	3	86.50	13.5	86.85	87.80	-10.5	13,911	-0.08%
2022/07/27	0.2	83.82	6	84.08	85.10	-5.8	13,666	-0.04%
2022/07/26	0	84.10	1.8	84.51	83.70	-1.8	13,671	-0.01%
2022/07/25	0	85.05	2	84.45	84.60	-2	14,005	-0.01%
2022/07/22	6	85.30	3	85.20	85.20	3	14,182	0.02%
2022/07/21	1	83.80	13.1	84.76	85.70	-12.1	14,258	-0.08%
2022/07/20	10	83.75	19.1	84.05	83.40	-9.1	14,176	-0.06%
2022/07/19	1.5	81.95	2.1	82.54	82.60	-0.6	14,260	0.00%
2022/07/18	3	79.70	26	80.80	81.10	-23	14,201	-0.16%
2022/07/15	3	79.10	4	78.55	79.20	-1	14,075	-0.01%
2022/07/14	0	0.00	11.1	78.60	78.40	-11.1	14,036	-0.08%
2022/07/12	2	73.80	0	0.00	73.80	2	13,843	0.01%
2022/07/11	1.1	75.83	0	0.00	75.80	1.1	13,808	0.01%
2022/07/08	5	75.90	0	0.00	76.10	5	13,829	0.04%
2022/07/07	9	73.94	6	72.93	74.60	3	13,807	0.02%
2022/07/06	12	74.09	2	73.35	73.10	10	13,831	0.07%
2022/07/05	4	74.20	1	74.50	74.80	3	13,870	0.02%
2022/07/04	4	73.40	6	74.00	74.00	-2	13,839	-0.01%
2022/07/01	20.6	75.56	7	77.00	74.50	13.6	13,771	0.10%
2022/06/30	23.1	76.85	5	77.44	76.40	18.1	13,699	0.13%
2022/06/29	82.5	80.65	4	79.45	79.10	78.5	13,172	0.60%
2022/06/28	17.1	91.96	1	91.10	91.00	16.1	12,232	0.13%
2022/06/27	7	94.21	2	94.10	94.30	5	11,853	0.04%
2022/06/24	49	92.12	0	0.00	92.00	49	11,676	0.42%
2022/06/23	9.2	95.42	0	0.00	95.40	9.2	11,268	0.08%
2022/06/22	4	97.23	1.2	99.45	96.40	2.8	11,263	0.02%
2022/06/21	0	0.00	2	98.40	99.40	-2	11,265	-0.02%
2022/06/20	4.1	97.15	0.2	97.70	96.20	3.9	11,277	0.03%
2022/06/17	18.3	98.13	0	0.00	97.50	18.3	11,262	0.16%
2022/06/16	1	101.50	3	101.67	101.00	-2	11,046	-0.02%
2022/06/15	9	100.83	0	0.00	100.00	9	11,149	0.08%
2022/06/14	4.2	100.21	0	0.00	102.00	4.2	11,273	0.04%
2022/06/13	2	102.25	0	0.00	102.00	2	11,265	0.02%
2022/06/10	0	0.00	1	105.00	105.00	-1	11,236	-0.01%
2022/06/09	1	104.50	3	104.33	105.00	-2	11,275	-0.02%
2022/06/08	0	0.00	2	104.50	104.00	-2	11,321	-0.02%
2022/06/07	3	103.50	0	0.00	102.50	3	11,290	0.03%
2022/06/06	2	104.24	3.1	104.65	104.50	-1	11,303	-0.01%
2022/06/02	6	104.00	5.4	104.09	104.00	0.6	11,477	0.01%
2022/06/01	1	104.00	2	104.00	103.00	-1	11,869	-0.01%
2022/05/31	2	103.00	2.3	104.28	104.50	-0.3	11,862	0.00%
2022/05/30	0	102.00	14.4	102.44	103.00	-14.4	11,566	-0.12%
2022/05/27	0	0.00	8.4	100.56	101.00	-8.4	11,498	-0.07%
2022/05/26	0	0.00	6	98.70	98.60	-6	11,509	-0.05%
2022/05/25	1.1	98.22	4	98.57	98.20	-2.9	11,666	-0.03%
2022/05/24	0	97.40	4.2	97.36	96.60	-4.2	11,910	-0.04%
2022/05/23	1	97.80	2	98.00	97.50	-1	11,988	-0.01%
2022/05/20	1	96.80	1	97.50	97.50	0	12,136	0.00%
2022/05/19	2	95.80	0	0.00	95.70	2	12,182	0.02%
2022/05/18	0.1	96.90	4	98.17	96.90	-3.9	12,207	-0.03%
2022/05/17	2	97.65	8.1	97.16	97.30	-6.1	12,138	-0.05%
2022/05/16	0	0.00	2	95.40	94.70	-2	12,175	-0.02%
2022/05/13	0	94.10	0	0.00	94.30	0	12,222	0.00%
2022/05/12	12.1	93.87	0	0.00	93.00	12.1	12,346	0.10%
2022/05/11	0.1	95.78	3	95.30	96.20	-2.9	12,730	-0.02%
2022/05/10	2	92.71	0	0.00	95.40	2	12,921	0.02%
2022/05/09	3	94.14	0	0.00	94.10	3	13,080	0.02%
2022/05/06	5	95.94	2	95.90	95.90	3	13,159	0.02%
2022/05/05	1	98.60	6.6	98.49	98.60	-5.6	13,331	-0.04%
2022/05/04	0	0.00	10	96.50	96.60	-10	13,354	-0.07%
2022/05/03	2	95.40	24.1	95.82	95.90	-22.1	13,662	-0.16%
2022/04/29	5	96.58	10	97.86	95.60	-5	13,727	-0.04%
2022/04/28	0.1	93.50	1	93.90	93.00	-0.9	13,695	-0.01%
2022/04/27	28.1	91.48	0.1	92.30	91.80	28.1	13,571	0.21%
2022/04/26	4	95.03	0	0.00	95.00	4	13,548	0.03%
2022/04/25	27	95.66	0	0.00	94.60	27	13,653	0.20%
2022/04/22	1	98.60	2	98.60	99.10	-1	13,599	-0.01%
2022/04/21	0	0.00	12.3	99.42	99.50	-12.3	13,720	-0.09%
2022/04/20	0	0.00	1	98.50	99.20	-1	13,788	-0.01%
2022/04/19	1	98.40	2	98.75	98.10	-1	13,782	-0.01%
2022/04/18	1	97.51	0	0.00	97.90	1	13,882	0.01%
2022/04/15	12	97.80	0	0.00	97.90	12	13,944	0.09%
2022/04/14	2.1	99.85	6.1	100.08	99.50	-4	14,094	-0.03%
2022/04/13	3	97.93	14	98.36	99.10	-11	14,270	-0.08%
2022/04/12	24.4	96.73	0	0.00	96.60	24.4	14,668	0.17%
2022/04/11	10	98.29	2	99.15	97.90	8	14,632	0.05%
2022/04/08	9	99.93	0	100.50	100.50	9	14,559	0.06%
2022/04/07	7	100.30	2	100.51	99.80	5	14,505	0.03%
2022/04/06	1	101.00	1	101.50	102.00	0	14,349	0.00%
2022/04/01	2.2	102.04	0	0.00	103.50	2.2	14,227	0.02%
2022/03/31	1	103.50	0	0.00	103.50	1	14,173	0.01%
2022/03/30	2	103.75	4	104.00	104.50	-2	14,225	-0.01%
2022/03/29	37	103.47	37	103.50	103.50	0	14,214	0.00%
2022/03/28	1.1	102.50	0.8	103.50	103.50	0.4	14,175	0.00%
2022/03/25	0	104.00	1.5	104.50	104.50	-1.5	14,066	-0.01%
2022/03/24	35	104.50	2	105.00	105.00	33	14,034	0.24%
2022/03/23	3	105.17	7	105.36	105.50	-4	14,096	-0.03%
2022/03/22	0	0.00	2	104.00	104.50	-2	14,181	-0.01%
2022/03/21	3	104.83	3.1	105.65	105.00	-0.1	14,207	0.00%
2022/03/18	0	0.00	5	104.70	104.50	-5	14,268	-0.04%
2022/03/17	1	104.00	17.3	102.53	103.50	-16.3	14,151	-0.12%
2022/03/16	6	99.88	1	99.70	99.80	5	14,003	0.04%
2022/03/15	5.5	99.05	0	0.00	98.90	5.5	14,157	0.04%
2022/03/14	0	101.50	14.1	102.03	102.00	-14	14,255	-0.10%
2022/03/11	0	100.50	7	101.07	100.50	-7	14,304	-0.05%
2022/03/10	5	100.30	4	100.63	100.50	1	14,319	0.01%
2022/03/09	0	0.00	28	98.08	98.20	-28	14,509	-0.19%
2022/03/08	7.1	96.07	0.4	96.20	96.10	6.8	14,624	0.05%
2022/03/07	47	97.67	15	97.49	97.60	32	14,485	0.22%
2022/03/04	3	102.33	1	102.00	102.00	2	14,210	0.01%
2022/03/03	12	102.50	18	103.25	103.50	-6	14,243	-0.04%
2022/03/02	15	102.17	2.1	102.03	102.50	12.9	14,184	0.09%
2022/03/01	1	103.00	6.2	103.00	103.00	-5.2	14,258	-0.04%
2022/02/25	8.4	99.91	4	99.48	99.30	4.4	14,182	0.03%
2022/02/24	13.1	99.92	0	0.00	99.70	13.1	14,038	0.09%
2022/02/23	4	102.00	0	0.00	102.00	4	13,833	0.03%
2022/02/22	10	102.30	1	103.00	103.00	9	13,803	0.07%
2022/02/21	1	104.50	15	105.00	105.00	-14	13,711	-0.10%
2022/02/18	11	104.45	6	104.08	104.00	5	13,711	0.04%
2022/02/17	0	0.00	18	104.22	104.00	-18	13,713	-0.13%
2022/02/16	3.3	102.35	13	102.62	102.50	-9.7	13,674	-0.07%
2022/02/15	6	100.25	16	100.47	100.00	-10	13,729	-0.07%
2022/02/14	5	100.10	0.2	100.50	100.00	4.8	13,870	0.03%
2022/02/11	7.2	103.71	11	104.59	103.00	-3.8	13,832	-0.03%
2022/02/10	0	104.00	6	104.17	103.50	-6	13,727	-0.04%
2022/02/09	4	101.75	5	102.00	102.00	-1	13,909	-0.01%
2022/02/08	1	99.50	0	0.00	100.00	1	13,748	0.01%
2022/02/07	5	99.92	2	102.25	100.00	3	13,608	0.02%
2022/01/26	30	98.97	4	99.10	98.80	26	13,419	0.19%
2022/01/25	30	99.47	2	99.85	100.00	28	13,366	0.21%
2022/01/24	3	101.67	1	102.00	101.50	2	13,229	0.02%
2022/01/21	17	102.06	3	102.00	101.50	14	13,561	0.10%
2022/01/19	3	105.00	4	105.13	105.00	-1	13,454	-0.01%
2022/01/18	1	107.50	1	110.00	107.50	0	13,380	0.00%
2022/01/17	1	107.01	4	107.50	108.00	-3	13,341	-0.02%
2022/01/14	0	0.00	4.1	105.26	105.50	-4.1	13,327	-0.03%
2022/01/13	2.2	104.55	1	104.50	105.00	1.2	13,351	0.01%
2022/01/12	0.1	106.50	0	0.00	107.00	0.1	13,438	0.00%
2022/01/11	1	106.48	1.3	106.88	106.50	-0.3	13,574	0.00%
2022/01/10	2	105.25	0	0.00	106.00	2	13,619	0.01%
2022/01/07	4	106.50	3	106.67	106.50	1	13,860	0.01%
2022/01/06	3	108.33	12	109.71	108.50	-9	13,910	-0.06%
2022/01/05	3	110.00	42.1	110.55	111.00	-39.1	13,981	-0.28%
2022/01/04	4	106.63	4	107.00	107.00	0	14,061	0.00%
2022/01/03	6.5	105.62	0	105.50	105.50	6.5	14,368	0.05%
2021/12/30	0	0.00	6	106.42	106.50	-6	14,588	-0.04%
2021/12/29	0	0.00	5	106.40	106.00	-5	14,793	-0.03%
2021/12/28	0	0.00	2	105.50	105.50	-2	15,223	-0.01%
2021/12/27	2	105.00	2	105.00	105.00	0	15,491	0.00%
2021/12/24	1	105.00	3	104.83	105.00	-2	15,556	-0.01%
2021/12/23	0	0.00	1	104.50	103.50	-1	15,660	-0.01%
2021/12/22	2	103.00	1	103.50	103.00	1	15,928	0.01%
2021/12/21	2	102.00	0	0.00	102.00	2	16,201	0.01%
2021/12/20	6	102.08	1	101.00	101.50	5	16,269	0.03%
2021/12/17	3	101.84	2	102.25	102.00	1	16,274	0.01%
2021/12/16	4	102.02	1	103.00	103.50	3	16,197	0.02%
2021/12/15	2	101.75	0	0.00	101.50	2	16,320	0.01%
2021/12/14	1	102.50	0	0.00	102.00	1	16,569	0.01%
2021/12/13	7	102.71	0.1	103.00	102.50	6.9	16,521	0.04%
2021/12/10	1	103.00	0	0.00	103.00	1	16,486	0.01%
2021/12/09	7	104.50	1	104.00	104.50	6	16,356	0.04%
2021/12/08	0	106.50	12	107.13	107.00	-12	16,131	-0.07%
2021/12/07	8	104.25	1	104.00	104.00	7	16,069	0.04%
2021/12/06	2	106.25	0.4	107.00	106.00	1.6	15,944	0.01%
2021/12/03	1	108.50	38	108.38	109.00	-37	15,909	-0.23%
2021/12/02	4.2	104.93	3.1	104.87	105.00	1.1	15,758	0.01%
2021/12/01	1.2	101.92	5	103.90	104.00	-3.8	15,689	-0.02%
2021/11/30	4	102.75	0	0.00	102.00	4	15,699	0.03%
2021/11/29	5.2	100.33	5	100.40	101.00	0.2	15,545	0.00%
2021/11/26	3	102.00	3	101.50	101.50	0	15,503	0.00%
2021/11/25	0	0.00	6	103.58	104.00	-6	15,535	-0.04%
2021/11/24	11	103.32	0	0.00	103.00	11	15,507	0.07%
2021/11/23	1	105.00	0	105.00	105.00	1	15,478	0.01%
2021/11/22	5.1	107.28	3	107.00	106.50	2.1	15,421	0.01%
2021/11/19	0	0.00	2	106.50	106.00	-2	15,327	-0.01%
2021/11/18	0	0.00	1	106.00	106.00	-1	15,281	-0.01%
2021/11/17	2	106.00	2	105.25	106.50	0	15,311	0.00%
2021/11/16	0.1	105.50	7.1	105.71	105.50	-7	15,353	-0.05%
2021/11/15	2.2	104.36	18	104.92	105.50	-15.8	15,407	-0.10%
2021/11/12	5	102.70	3	105.33	104.00	2	15,418	0.01%
2021/11/11	2	102.50	5.1	102.21	102.50	-3.1	15,390	-0.02%
2021/11/10	7.1	103.15	5	103.60	104.00	2.1	15,331	0.01%
2021/11/09	6	106.08	13	105.88	105.00	-7	15,379	-0.05%
2021/11/08	23.9	104.33	20	104.73	105.50	3.9	15,065	0.03%
2021/11/05	2	98.90	5	98.55	99.70	-3	14,812	-0.02%
2021/11/04	4	98.58	3	98.60	98.10	1	14,838	0.01%
2021/11/03	9	98.16	1	98.00	98.30	8	14,890	0.05%
2021/11/02	6	99.83	16	99.38	98.80	-10	14,979	-0.07%
2021/11/01	9	98.41	3	98.63	98.20	6	15,058	0.04%
2021/10/29	24	100.50	3.5	100.57	99.80	20.5	15,088	0.14%
2021/10/28	2	99.60	54	99.33	99.80	-52	14,769	-0.35%
2021/10/27	13	97.48	0	0.00	97.20	13	14,813	0.09%
2021/10/26	1	97.90	2	98.05	98.00	-1	15,457	-0.01%
2021/10/25	2	96.45	2	97.25	96.40	0	15,412	0.00%
2021/10/22	24.1	95.57	1	94.90	96.00	23.1	15,400	0.15%
2021/10/21	3.4	96.45	0	0.00	95.90	3.4	15,286	0.02%
2021/10/20	6	99.11	1	97.50	97.70	5	15,171	0.03%
2021/10/19	1	97.40	4.1	97.48	98.40	-3.1	15,081	-0.02%
2021/10/18	142.1	96.08	130	94.54	94.60	12.1	15,030	0.08%	大買/大賣/
2021/10/15	13	95.46	4	95.68	96.20	9	15,075	0.06%
2021/10/14	3.4	93.30	0	0.00	93.60	3.4	14,906	0.02%
2021/10/13	19	92.72	0	0.00	92.40	19	14,820	0.13%
2021/10/12	36.2	94.03	10.1	93.92	93.50	26.1	14,731	0.18%
2021/10/08	26.4	97.31	4.5	97.03	96.20	21.9	14,563	0.15%
2021/10/07	5.4	100.92	1	101.50	101.00	4.4	14,200	0.03%
2021/10/06	14.1	99.75	0	0.00	100.00	14.1	14,086	0.10%
2021/10/05	29.1	100.40	4	100.25	100.50	25.1	13,924	0.18%
2021/10/04	2.1	103.15	20	104.00	103.50	-17.9	13,544	-0.13%
2021/10/01	0	107.94	16	106.50	108.00	-16	13,320	-0.12%
2021/09/30	1	109.02	3	107.00	109.00	-2	13,249	-0.01%
2021/09/29	41.1	106.84	3	108.83	106.00	38.1	13,056	0.29%
2021/09/28	18	112.06	0	0.00	112.50	18	12,775	0.14%
2021/09/27	1	114.02	14	115.93	115.50	-13	12,519	-0.10%
2021/09/24	1	116.50	1	118.00	117.50	0	12,451	0.00%
2021/09/23	2	116.26	0	0.00	116.50	2	12,536	0.02%
2021/09/22	12	114.00	1	116.00	116.00	11	12,619	0.09%
2021/09/17	9	118.78	0	0.00	118.00	9	12,583	0.07%
2021/09/16	7	121.43	1	122.00	121.50	6	12,353	0.05%
2021/09/15	1	123.50	1	125.50	124.00	0	12,299	0.00%
2021/09/14	1	124.50	2	125.50	124.50	-1	12,349	-0.01%
2021/09/13	6	124.33	0	0.00	124.00	6	12,395	0.05%
2021/09/10	3	125.00	25.3	125.74	128.00	-22.3	12,477	-0.18%
2021/09/09	1.1	120.23	3	121.33	122.00	-1.9	12,421	-0.02%
2021/09/08	3	117.84	1	119.50	119.50	2	12,447	0.02%
2021/09/07	6.1	120.75	1	122.50	121.50	5.1	12,404	0.04%
2021/09/06	0.1	125.50	3.1	125.50	124.50	-3	12,357	-0.02%
2021/09/03	3	127.67	1	128.50	128.50	2	12,569	0.02%
2021/09/02	10	126.00	4	125.75	125.50	6	12,521	0.05%
2021/09/01	0	0.00	3	126.00	126.50	-3	12,503	-0.02%
2021/08/31	2.2	126.66	0	0.00	128.50	2.2	12,524	0.02%
2021/08/30	5	127.40	3	127.67	129.00	2	12,664	0.02%
2021/08/27	0	0.00	6	126.25	127.00	-6	12,574	-0.05%
2021/08/26	5	122.80	1	121.50	123.50	4	12,541	0.03%
2021/08/25	1	121.00	11	122.05	122.50	-10	12,618	-0.08%
2021/08/24	0	120.00	0	0.00	120.00	0	12,670	0.00%
2021/08/23	0	0.00	5	120.90	121.00	-5	12,772	-0.04%
2021/08/20	0	0.00	2	117.50	116.00	-2	12,842	-0.02%
2021/08/19	15	115.17	2	115.00	115.50	13	12,963	0.10%
2021/08/18	1	118.00	1	116.50	119.00	0	13,026	0.00%
2021/08/17	5	116.80	0.5	117.00	117.00	4.5	13,114	0.03%
2021/08/13	14	122.60	1	120.00	120.00	13	13,105	0.10%
2021/08/12	3	126.33	2	125.75	125.50	1	13,011	0.01%
2021/08/11	1.1	127.00	1.6	127.63	127.00	-0.5	13,044	0.00%
2021/08/10	9.5	125.95	2	125.50	126.50	7.5	13,131	0.06%
2021/08/09	1.1	128.73	3	128.00	128.00	-1.9	13,380	-0.01%
2021/08/06	5.3	130.09	2.1	130.23	129.00	3.2	13,718	0.02%
2021/08/05	0.2	130.52	11.1	131.27	132.00	-10.9	13,958	-0.08%
2021/08/04	7	130.07	48.2	130.60	131.00	-41.2	14,360	-0.29%
2021/08/03	2	124.25	7	124.72	127.00	-5	14,475	-0.03%
2021/08/02	3	123.34	13.1	125.27	125.50	-10	14,467	-0.07%
2021/07/30	7	122.50	38.3	121.92	122.50	-31.3	14,405	-0.22%
2021/07/29	0	0.00	1.1	113.68	115.00	-1.1	13,902	-0.01%
2021/07/28	13	111.50	0	0.00	112.50	13	14,116	0.09%
2021/07/27	2	115.25	0	0.00	115.00	2	14,374	0.01%
2021/07/26	6	115.42	1	116.00	115.00	5	14,731	0.03%
2021/07/23	5	115.40	3	116.83	115.00	2	15,164	0.01%
2021/07/22	4	118.25	0	0.00	117.50	4	15,636	0.03%
2021/07/21	7	118.57	34.7	119.18	119.50	-27.7	15,887	-0.17%
2021/07/20	3	117.50	12	118.96	118.00	-9	16,329	-0.06%
2021/07/19	4	118.00	2.4	117.29	117.50	1.6	16,317	0.01%
2021/07/16	11	115.59	1	116.50	116.50	10	16,454	0.06%
2021/07/15	21	118.29	43	117.98	120.00	-22	16,379	-0.13%
2021/07/14	6	114.67	5	116.00	114.50	1	16,098	0.01%
2021/07/13	0.2	115.00	23.1	115.69	115.50	-22.9	16,076	-0.14%
2021/07/12	7.8	112.19	7	113.00	112.50	0.8	16,135	0.00%
2021/07/09	2	111.00	1	111.00	111.00	1	16,200	0.01%
2021/07/08	13	112.31	1	113.00	112.00	12	16,373	0.07%
2021/07/07	0	0.00	11.1	114.46	114.50	-11.1	16,499	-0.07%
2021/07/06	0.5	113.50	11	114.41	113.00	-10.5	16,851	-0.06%
2021/07/05	2	113.00	3	113.50	114.00	-1	17,135	-0.01%
2021/07/02	0	112.00	1	112.50	112.00	-1	17,210	-0.01%
2021/07/01	10	111.25	0	0.00	111.00	10	17,383	0.06%
2021/06/30	3.1	112.00	0	112.50	112.00	3.1	17,625	0.02%
2021/06/29	23	111.30	19	112.16	113.00	4	17,685	0.02%
2021/06/28	25	112.76	0	0.00	112.50	25	17,702	0.14%
2021/06/25	1	117.00	2.2	117.41	117.50	-1.2	17,800	-0.01%
2021/06/24	1	114.50	1	115.00	115.50	0	17,906	0.00%
2021/06/23	0	0.00	12	115.08	116.00	-12	18,121	-0.07%
2021/06/22	0	0.00	2	113.00	113.00	-2	18,176	-0.01%
2021/06/21	17	112.88	2	113.75	113.00	15	18,272	0.08%
2021/06/18	1	116.50	1	118.50	116.50	0	18,445	0.00%
2021/06/17	1	115.00	6	116.92	118.00	-5	18,570	-0.03%
2021/06/16	16	116.56	2	117.25	115.50	14	18,872	0.07%
2021/06/15	2.2	117.07	0	0.00	118.00	2.2	19,182	0.01%
2021/06/11	4	118.75	22.5	119.06	118.50	-18.5	19,357	-0.10%
2021/06/10	3.1	116.00	3.1	116.00	116.50	0	19,309	0.00%
2021/06/09	3	113.50	4	114.13	114.00	-1	19,532	-0.01%
2021/06/08	3	115.67	11	115.91	115.50	-8	19,798	-0.04%
2021/06/07	5	113.30	16.7	114.03	115.50	-11.7	19,994	-0.06%
2021/06/04	2.2	111.18	1	111.50	111.00	1.2	19,968	0.01%
2021/06/03	3	111.00	2	110.75	112.00	1	20,393	0.00%
2021/06/02	11	110.95	4.8	110.59	111.00	6.2	20,500	0.03%
2021/06/01	23	113.00	1.1	112.55	113.00	21.9	20,846	0.11%
2021/05/31	3.2	111.19	6	111.67	111.50	-2.8	21,169	-0.01%
2021/05/28	4	109.63	16.7	109.99	110.50	-12.6	21,319	-0.06%
2021/05/27	6.1	105.34	6	107.58	109.00	0.1	21,519	0.00%
2021/05/26	37.1	109.67	13	108.31	107.50	24.1	21,733	0.11%
2021/05/25	1	109.00	7	108.00	108.50	-6	21,844	-0.03%
2021/05/24	4	106.00	4	106.50	106.50	0	22,003	0.00%
2021/05/21	12.1	105.91	16	106.94	105.50	-3.9	22,453	-0.02%
2021/05/20	0.1	105.00	2	105.75	106.50	-1.9	22,841	-0.01%
2021/05/19	2.1	104.79	4.3	105.93	105.50	-2.2	23,478	-0.01%
2021/05/18	6	105.33	5	105.90	106.50	1	24,781	0.00%
2021/05/17	1	102.00	29.4	100.68	103.00	-28.4	24,950	-0.11%
2021/05/14	4	103.88	20.6	104.53	105.00	-16.6	26,053	-0.06%
2021/05/13	7	99.06	14.3	99.55	100.00	-7.3	25,966	-0.03%
2021/05/12	31.2	96.90	9	97.12	97.00	22.2	25,924	0.09%
2021/05/11	15.1	104.74	12	104.46	103.50	3.1	25,978	0.01%
2021/05/10	4	110.50	1	112.00	110.00	3	26,092	0.01%
2021/05/07	3	112.00	11	111.55	113.00	-8	26,508	-0.03%
2021/05/06	3.1	106.86	1	107.50	107.50	2.1	26,802	0.01%
2021/05/05	19	107.87	3	109.67	106.50	16	26,960	0.06%
2021/05/04	7.1	108.74	30.4	109.43	111.50	-23.2	27,386	-0.08%
2021/05/03	13	113.04	7	112.43	112.50	6	27,629	0.02%
2021/04/29	17	118.24	11	119.00	118.00	6	27,659	0.02%
2021/04/28	35	120.33	32.6	121.89	123.00	2.4	27,595	0.01%
2021/04/27	9.1	118.66	5.2	118.38	118.00	3.9	27,845	0.01%
2021/04/26	1	118.00	48.2	116.04	118.00	-47.2	28,423	-0.17%
2021/04/23	1	109.50	2	110.25	111.00	-1	28,473	0.00%
2021/04/22	8.2	108.91	2.3	109.00	108.00	5.9	28,964	0.02%
2021/04/21	2	110.00	2	111.50	110.00	0	29,456	0.00%
2021/04/20	5.3	111.97	4.7	112.13	113.00	0.6	30,225	0.00%
2021/04/19	8	112.00	0	0.00	111.50	8	31,196	0.03%
2021/04/16	3.2	112.81	12	113.00	113.00	-8.8	31,585	-0.03%
2021/04/15	2	108.00	0	0.00	109.00	2	31,907	0.01%
2021/04/14	8	108.25	1.5	109.33	110.00	6.5	32,258	0.02%
2021/04/13	3	112.00	1	114.00	112.50	2	33,038	0.01%
2021/04/12	6	113.50	10.2	114.65	112.50	-4.2	33,479	-0.01%
2021/04/09	0.1	112.00	2.5	112.70	112.00	-2.4	33,577	-0.01%
2021/04/08	1	111.50	6	111.00	111.50	-5	33,482	-0.01%
2021/04/07	0	0.00	7	111.43	111.50	-7	33,511	-0.02%
2021/04/06	5.5	111.41	22.2	111.04	111.50	-16.7	33,630	-0.05%
2021/04/01	0	0.00	25	107.82	107.50	-25	33,613	-0.07%
2021/03/31	9.2	109.41	4	108.25	107.50	5.2	33,924	0.02%
2021/03/30	13	110.19	6.3	110.21	111.00	6.7	34,424	0.02%
2021/03/29	0	108.50	10.1	109.00	109.00	-10.1	34,350	-0.03%
2021/03/26	0.3	107.00	3	106.83	107.00	-2.7	34,367	-0.01%
2021/03/25	11	105.18	3	105.50	106.00	8	34,338	0.02%
2021/03/24	2	107.00	7	107.79	107.00	-5	34,381	-0.01%
2021/03/23	4	108.25	21.4	108.86	108.00	-17.4	34,536	-0.05%
2021/03/22	13	107.81	5	108.00	108.00	8	34,448	0.02%
2021/03/19	0	0.00	2	108.00	108.00	-2	34,461	-0.01%
2021/03/18	1	106.01	23.3	105.66	106.50	-22.3	34,326	-0.06%
2021/03/17	4	104.00	4.3	103.35	103.00	-0.3	34,419	0.00%
2021/03/16	6	103.17	4	103.88	104.00	2	34,648	0.01%
2021/03/15	26.7	102.85	8	102.50	102.50	18.7	34,624	0.05%
2021/03/12	5	105.50	3.5	105.29	105.00	1.5	34,457	0.00%
2021/03/11	4.8	104.71	14.2	103.56	105.00	-9.5	34,635	-0.03%
2021/03/10	10	101.85	2	103.00	101.00	8	34,705	0.02%
2021/03/09	23.4	99.34	15	99.59	101.00	8.4	34,756	0.02%
2021/03/08	4	103.00	11.4	102.94	102.50	-7.4	34,625	-0.02%
2021/03/05	21	102.62	12	100.25	102.00	9	34,784	0.03%
2021/03/04	18	103.47	2	103.75	103.00	16	35,437	0.05%
2021/03/03	17	106.06	13	105.77	107.00	4	35,207	0.01%
2021/03/02	4.1	106.46	10	107.15	106.00	-5.9	35,039	-0.02%
2021/02/26	16	104.47	17	105.00	103.50	-1	34,835	0.00%
2021/02/25	7	107.43	13	108.23	107.50	-6	34,544	-0.02%
2021/02/24	31	106.76	12.2	106.47	106.00	18.8	34,504	0.05%
2021/02/23	3	107.84	12.1	108.54	110.00	-9.1	34,280	-0.03%
2021/02/22	25	112.04	6	112.41	112.00	19	33,881	0.06%
2021/02/19	11	113.00	2	113.75	113.50	9	33,474	0.03%
2021/02/18	31.1	116.92	25	116.78	117.50	6.1	32,992	0.02%
2021/02/17	0	0.00	27.8	116.00	116.00	-27.8	31,771	-0.09%
2021/02/05	19.4	102.50	53.1	104.87	105.50	-33.7	31,522	-0.11%
2021/02/04	10	97.88	16	97.44	97.70	-6	30,348	-0.02%
2021/02/03	9	98.19	4.3	97.98	98.10	4.7	30,349	0.02%
2021/02/02	10.2	98.41	24	98.27	98.60	-13.8	30,594	-0.05%
2021/02/01	28	93.95	34	94.06	94.90	-6	30,391	-0.02%
2021/01/29	24.5	93.93	10	94.16	92.00	14.5	30,242	0.05%
2021/01/28	15.1	95.25	19.2	94.85	94.50	-4.2	29,989	-0.01%
2021/01/27	6.2	99.42	5	99.46	98.30	1.2	29,853	0.00%
2021/01/26	24.1	99.52	13	99.73	98.40	11.1	29,922	0.04%
2021/01/25	26.3	103.53	10	103.55	102.00	16.3	30,592	0.05%
2021/01/22	6	105.08	3	105.00	105.00	3	30,189	0.01%
2021/01/21	3	105.17	10	105.30	105.50	-7	29,972	-0.02%
2021/01/20	20.1	105.12	26	104.87	104.50	-5.9	29,786	-0.02%
2021/01/19	31	105.34	66.7	106.25	105.50	-35.8	29,271	-0.12%
2021/01/18	8.5	98.96	8	99.35	100.50	0.5	28,867	0.00%
2021/01/15	18	99.10	17	101.19	98.00	1	28,441	0.00%
2021/01/14	15	100.18	12	100.08	99.00	3	28,182	0.01%
2021/01/13	14	96.64	92.6	96.37	99.60	-78.6	28,111	-0.28%
2021/01/12	19.2	93.50	20	93.08	92.20	-0.9	27,419	0.00%
2021/01/11	8	89.56	6	89.98	90.40	2	26,570	0.01%
2021/01/08	9.2	88.52	11	88.81	88.00	-1.8	26,340	-0.01%
2021/01/07	7	90.03	16.2	89.94	89.40	-9.2	25,958	-0.04%
2021/01/06	21	88.45	69.1	88.63	88.50	-48.1	25,686	-0.19%
2021/01/05	13	85.40	25	85.29	86.60	-12	24,823	-0.05%
2021/01/04	12	83.31	21.1	83.08	83.90	-9.1	24,592	-0.04%
2020/12/31	3	82.00	23	81.88	81.30	-20	24,334	-0.08%
2020/12/30	3	81.03	14	81.59	81.70	-11	24,220	-0.05%
2020/12/29	8	80.53	14	82.03	80.70	-6	24,250	-0.02%
2020/12/28	2	81.50	5	81.88	81.70	-3	24,227	-0.01%
2020/12/25	27	81.41	40	81.87	80.90	-13	24,055	-0.05%
2020/12/24	18	80.33	52.5	80.31	80.50	-34.5	23,732	-0.15%
2020/12/23	8.5	77.30	2	77.90	77.20	6.5	23,165	0.03%
2020/12/22	3	78.40	1	79.30	78.20	2	22,995	0.01%
2020/12/21	5	79.34	6	79.57	79.50	-1	22,931	0.00%
2020/12/18	4	79.30	6.3	79.40	78.90	-2.3	22,803	-0.01%
2020/12/17	0	0.00	15.5	79.48	79.50	-15.5	22,680	-0.07%
2020/12/16	0	0.00	9	78.74	78.70	-9	22,380	-0.04%
2020/12/15	11	77.53	1	77.10	77.60	10	22,256	0.04%
2020/12/14	8	77.09	0.2	77.60	77.00	7.8	22,036	0.04%
2020/12/11	26	78.69	5	80.07	78.80	21	21,894	0.10%
2020/12/10	2	79.90	13.1	79.56	80.60	-11.1	21,461	-0.05%
2020/12/09	2	79.55	16.8	79.46	79.50	-14.8	20,991	-0.07%
2020/12/08	2	78.65	3	79.13	79.50	-1	20,695	0.00%
2020/12/07	14	78.94	0.1	78.80	78.80	13.9	20,624	0.07%
2020/12/04	8	79.38	7	79.43	79.60	1	20,184	0.00%
2020/12/03	7	77.67	8	77.70	77.90	-1	19,886	-0.01%
2020/12/02	4	76.45	4	76.95	77.30	0	19,729	0.00%
2020/12/01	8	77.16	7	76.90	76.70	1	19,595	0.01%
2020/11/30	18	78.18	41	78.79	76.60	-23	19,415	-0.12%
2020/11/27	0	0.00	17	74.22	74.40	-17	18,575	-0.09%
2020/11/26	10	72.81	10	73.54	73.50	0	18,466	0.00%
2020/11/25	5	72.40	6	73.02	72.50	-1	18,502	-0.01%
2020/11/24	5	73.98	0	0.00	73.40	5	18,396	0.03%
2020/11/23	4	73.83	13	74.17	73.90	-9	18,267	-0.05%
2020/11/20	11	72.52	24	72.68	72.90	-13	18,014	-0.07%
2020/11/19	1	72.90	3	73.00	72.90	-2	17,935	-0.01%
2020/11/18	5	72.74	15	72.99	73.00	-10	17,866	-0.06%
2020/11/17	10	72.35	15	72.67	72.00	-5	17,771	-0.03%
2020/11/16	1	71.30	33	71.71	71.90	-32	17,998	-0.18%
2020/11/13	12	70.83	3	70.63	70.50	9	18,176	0.05%
2020/11/12	26	71.63	39	72.07	72.00	-13	18,262	-0.07%
2020/11/11	42	71.48	47	71.30	71.50	-5	18,128	-0.03%
2020/11/10	46	71.49	70.4	71.16	71.50	-24.4	17,981	-0.14%
2020/11/09	67	70.04	76	69.84	70.20	-9	17,538	-0.05%
2020/11/06	15.3	68.25	19	68.44	68.70	-3.7	17,342	-0.02%
2020/11/05	32	67.88	33	68.10	68.20	-1	17,146	-0.01%
2020/11/04	13	67.10	27	67.37	68.00	-14	16,930	-0.08%
2020/11/03	15	66.83	21.1	66.88	66.80	-6.1	16,716	-0.04%
2020/11/02	6	67.07	64	66.86	66.80	-58	16,467	-0.35%
2020/10/30	2	63.30	17	63.18	63.20	-15	15,418	-0.10%
2020/10/29	65	61.92	43	62.50	62.50	22	15,695	0.14%
2020/10/28	15	63.59	5	63.10	63.10	10	16,235	0.06%
2020/10/27	44	64.82	29	64.44	64.40	15	16,273	0.09%
2020/10/26	11	66.67	24	66.78	66.30	-13	16,341	-0.08%
2020/10/23	30	65.14	16	65.14	65.20	14	16,041	0.09%
2020/10/22	30	63.94	42	64.15	64.40	-12	16,502	-0.07%
2020/10/21	5	63.90	40	63.78	64.10	-35	16,708	-0.21%
2020/10/20	14	62.47	24	62.07	61.90	-10	16,222	-0.06%
2020/10/19	1	62.10	4	61.98	61.90	-3	16,103	-0.02%
2020/10/16	1	62.20	7	61.87	61.20	-6	16,002	-0.04%
2020/10/15	4	61.30	7.5	61.11	61.30	-3.5	15,922	-0.02%
2020/10/14	14	61.39	0	0.00	60.90	14	15,768	0.09%
2020/10/13	16	61.58	4	61.80	61.80	12	15,618	0.08%
2020/10/12	21	62.13	10	62.26	62.10	11	15,523	0.07%
2020/10/08	27	61.33	19	61.29	61.50	8	15,126	0.05%
2020/10/07	8	60.23	2	60.00	60.10	6	14,997	0.04%
2020/10/06	17	60.92	7	61.16	60.20	10	15,039	0.07%
2020/10/05	17	60.61	8	60.81	60.50	9	15,004	0.06%
2020/09/30	2	59.15	2	59.55	59.20	0	14,959	0.00%
2020/09/29	10	59.18	1	60.30	58.60	9	15,097	0.06%
2020/09/28	8	59.49	8	59.89	60.20	0	15,071	0.00%
2020/09/25	11	58.73	7	58.47	58.90	4	15,081	0.03%
2020/09/24	13	58.70	0	0.00	58.20	13	15,193	0.09%
2020/09/23	7	59.87	3	60.10	59.90	4	15,347	0.03%
2020/09/22	23	60.58	16	60.98	60.40	7	15,304	0.05%
2020/09/18	2	62.50	8	62.64	62.40	-6	15,308	-0.04%
2020/09/17	10	62.51	17	62.42	62.30	-7	15,266	-0.05%
2020/09/16	12	62.63	4	62.58	62.40	8	15,278	0.05%
2020/09/15	40	62.02	11	61.99	62.00	29	15,188	0.19%
2020/09/14	16	61.50	11	61.58	61.60	5	15,276	0.03%
2020/09/11	5	61.22	1	61.30	61.30	4	15,249	0.03%
2020/09/10	15	61.73	7	61.59	61.20	8	15,305	0.05%
2020/09/09	10	61.52	6	61.80	62.00	4	15,289	0.03%
2020/09/08	9	61.22	7	61.37	61.40	2	15,271	0.01%
2020/09/07	5	60.96	1	61.00	61.00	4	15,274	0.03%
2020/09/04	12	59.38	4	59.40	59.50	8	15,281	0.05%
2020/09/03	36	60.33	14	60.27	60.30	22	15,251	0.14%
2020/09/02	61	60.79	50	60.16	60.20	11	15,232	0.07%
2020/08/31	31	61.58	18	61.16	61.20	13	15,154	0.09%
2020/08/28	14	61.11	0	0.00	61.10	14	15,030	0.09%
2020/08/27	16	61.97	15	61.60	61.60	1	15,205	0.01%
2020/08/26	12	61.98	27	61.97	61.90	-15	15,197	-0.10%
2020/08/25	11	62.18	8	62.26	62.10	3	15,200	0.02%
2020/08/24	18	61.39	11	61.32	61.30	7	15,508	0.05%
2020/08/21	28	61.45	3	61.97	61.90	25	15,499	0.16%
2020/08/20	32	61.52	16	61.21	61.10	16	15,442	0.10%
2020/08/19	24	65.38	0	0.00	64.80	24	15,036	0.16%
2020/08/18	16	67.18	1	67.00	67.00	15	14,760	0.10%
2020/08/17	1	68.00	5	67.00	68.40	-4	14,617	-0.03%
2020/08/14	15	66.97	3	66.87	66.80	12	14,748	0.08%
2020/08/13	3	68.20	1	68.60	68.00	2	14,659	0.01%
2020/08/12	24	69.65	20	69.83	69.90	4	14,630	0.03%
2020/08/11	8	70.48	1	70.80	70.40	7	14,577	0.05%
2020/08/10	4	70.68	0	0.00	70.40	4	14,476	0.03%
2020/08/07	8	70.40	6	70.70	70.30	2	14,458	0.01%
2020/08/06	13	70.82	10	70.74	70.90	3	14,345	0.02%
2020/08/05	29	70.51	4	70.53	70.30	25	14,191	0.18%
2020/08/04	54	70.90	8	71.64	70.60	46	13,930	0.33%
2020/08/03	56	72.25	3	72.30	71.60	53	13,492	0.39%
2020/07/31	9	75.19	9	75.50	75.60	0	12,811	0.00%
2020/07/30	11	75.10	12	75.15	75.50	-1	12,677	-0.01%
2020/07/29	6	72.95	19	72.42	72.50	-13	12,382	-0.10%
2020/07/28	40	72.24	21	75.64	70.70	19	12,268	0.15%
2020/07/27	9.5	72.15	51	73.71	73.00	-41.5	11,638	-0.36%
2020/07/24	19	71.05	3	72.43	69.90	16	11,081	0.14%
2020/07/23	7	71.50	0	0.00	71.80	7	10,898	0.06%
2020/07/22	1	72.90	0	0.00	71.80	1	10,879	0.01%
2020/07/21	1	71.90	32	72.13	72.00	-31	10,752	-0.29%
2020/07/17	2	69.40	12	69.47	69.30	-10	10,703	-0.09%
2020/07/16	9	70.00	0	0.00	69.70	9	10,702	0.08%
2020/07/15	2	71.20	5	71.06	70.70	-3	10,723	-0.03%
2020/07/14	8	70.86	0	0.00	70.70	8	10,890	0.07%
2020/07/13	0	0.00	4	71.73	72.40	-4	10,838	-0.04%
2020/07/10	6	71.18	7	71.10	71.60	-1	10,829	-0.01%
2020/07/09	4	70.48	2	70.10	70.40	2	10,785	0.02%
2020/07/08	18	69.16	1	69.20	69.50	17	10,545	0.16%
2020/07/07	4	71.00	12	71.02	70.50	-8	10,396	-0.08%
2020/07/06	7	71.49	6	71.60	71.60	1	10,289	0.01%
2020/07/03	11	72.15	5	72.12	71.90	6	10,198	0.06%
2020/07/02	0	72.50	14	71.16	72.70	-14	10,104	-0.14%
2020/07/01	1	67.00	2	67.80	68.00	-1	9,887	-0.01%
2020/06/30	5	67.00	2	67.40	67.60	3	9,908	0.03%
2020/06/29	5	67.46	1	68.00	67.30	4	9,975	0.04%
2020/06/24	2	68.20	5	68.02	68.00	-3	10,071	-0.03%
2020/06/23	6	67.58	1	67.10	67.80	5	10,170	0.05%
2020/06/22	3	67.93	1	68.00	68.20	2	10,310	0.02%
2020/06/19	2	67.60	6	68.12	68.20	-4	10,480	-0.04%
2020/06/18	6	67.53	0	0.00	67.50	6	10,454	0.06%
2020/06/17	3	67.53	9.4	67.65	68.00	-6.4	10,597	-0.06%
2020/06/16	0	0.00	17	67.66	67.30	-17	10,947	-0.16%
2020/06/15	16	65.58	0.5	65.60	65.60	15.5	11,239	0.14%
2020/06/12	1	66.00	11	66.03	66.30	-10	11,406	-0.09%
2020/06/11	1	66.10	12	66.20	66.50	-11	11,576	-0.10%
2020/06/10	1	67.20	26	67.75	68.00	-25	11,675	-0.21%
2020/06/09	12	66.68	3.5	66.60	66.20	8.5	11,883	0.07%
2020/06/08	1	67.90	2.4	68.21	68.00	-1.4	12,024	-0.01%
2020/06/05	3	68.07	20.2	68.32	68.20	-17.2	11,980	-0.14%
2020/06/04	1	67.20	1	66.80	66.80	0	11,922	0.00%
2020/06/03	5	65.20	9	65.84	66.50	-4	12,037	-0.03%
2020/06/02	7	63.23	3	63.17	63.50	4	11,846	0.03%
2020/06/01	1	62.50	4	62.73	62.80	-3	11,862	-0.03%
2020/05/29	1	61.80	0	0.00	61.80	1	11,822	0.01%
2020/05/28	2	61.25	7	61.73	61.30	-5	11,579	-0.04%
2020/05/27	2	61.45	0	0.00	61.00	2	11,656	0.02%
2020/05/26	4	61.10	2	61.90	61.40	2	11,723	0.02%
2020/05/25	18	60.93	1	61.20	61.10	17	11,733	0.14%
2020/05/22	9	61.52	0	0.00	61.30	9	11,709	0.08%
2020/05/21	4	62.15	5	62.64	63.00	-1	11,682	-0.01%
2020/05/20	2	61.35	4	61.60	61.70	-2	11,415	-0.02%
2020/05/19	16	62.18	2	64.10	62.20	14	11,304	0.12%
2020/05/18	43.1	63.71	2	62.70	62.60	41.1	11,249	0.37%
2020/05/15	2	66.90	2	66.50	66.40	0	11,217	0.00%
2020/05/14	2	67.00	0	0.00	66.50	2	11,200	0.02%
2020/05/13	3	66.97	3	67.70	68.00	0	11,150	0.00%
2020/05/12	8	67.99	1	68.70	68.10	7	11,132	0.06%
2020/05/11	4	68.70	14	68.75	68.90	-10	11,207	-0.09%
2020/05/08	0	0.00	1	68.10	67.60	-1	11,212	-0.01%
2020/05/07	1	66.70	8	66.09	66.20	-7	11,275	-0.06%
2020/05/06	11	64.55	1	64.40	64.40	10	11,311	0.09%
2020/05/05	5	64.60	6	65.10	65.00	-1	11,260	-0.01%
2020/05/04	8	63.73	1	64.10	64.40	7	11,292	0.06%
2020/04/30	1	67.10	24	66.98	67.10	-23	11,242	-0.20%
2020/04/29	3	65.20	2	65.45	65.30	1	11,365	0.01%
2020/04/28	3	64.57	1.5	64.73	64.80	1.5	11,470	0.01%
2020/04/27	1	65.30	2	65.40	65.30	-1	11,653	-0.01%
2020/04/24	1	62.60	1	63.40	63.10	0	11,585	0.00%
2020/04/23	10	62.79	3	63.57	63.30	7	11,663	0.06%
2020/04/22	7	61.73	5	62.42	62.60	2	11,688	0.02%
2020/04/21	6	64.30	3	63.60	63.10	3	11,654	0.03%
2020/04/20	4	65.43	1	65.90	65.50	3	11,622	0.03%
2020/04/17	4	65.93	6	66.42	66.80	-2	11,566	-0.02%
2020/04/16	0	0.00	1	65.10	64.70	-1	11,381	-0.01%
2020/04/15	3	65.63	2	65.70	65.50	1	11,416	0.01%
2020/04/14	0.1	65.00	10	64.37	65.00	-9.9	11,362	-0.09%
2020/04/13	3	61.40	0	0.00	62.00	3	11,287	0.03%
2020/04/10	3	61.67	0	0.00	61.50	3	11,466	0.03%
2020/04/09	10	62.40	2	62.85	62.20	8	11,485	0.07%
2020/04/08	3	61.87	3	62.43	62.00	0	11,471	0.00%
2020/04/07	0	61.50	5	60.68	61.70	-5	11,386	-0.04%
2020/04/06	2	57.25	8	58.29	58.80	-6	11,236	-0.05%
2020/04/01	6	57.78	5	57.10	57.20	1	11,185	0.01%
2020/03/31	5	59.00	4	60.13	58.60	1	11,129	0.01%
2020/03/30	4	58.70	8	59.10	59.20	-4	10,968	-0.04%
2020/03/27	3	59.47	2	60.45	59.80	1	10,829	0.01%
2020/03/26	0	0.00	1	59.90	59.80	-1	10,723	-0.01%
2020/03/25	1	58.60	11	59.21	58.90	-10	10,656	-0.09%
2020/03/24	0	0.00	9	54.63	54.30	-9	10,519	-0.09%
2020/03/23	0.1	51.30	7	51.00	51.00	-6.9	10,435	-0.07%
2020/03/20	15	52.03	6	53.73	54.20	9	10,359	0.09%
2020/03/19	17	51.18	11	50.47	50.20	6	10,011	0.06%
2020/03/18	1.2	56.97	0	0.00	55.50	1.2	10,048	0.01%
2020/03/17	1	56.50	0	0.00	57.70	1	10,224	0.01%
2020/03/16	5.2	60.06	4	59.70	59.30	1.2	10,022	0.01%
2020/03/13	12	58.21	17	58.78	61.00	-5	9,798	-0.05%
2020/03/12	14.2	63.15	1	63.90	62.70	13.2	9,516	0.14%
2020/03/11	7.1	68.11	4	68.18	67.30	3.1	9,733	0.03%
2020/03/10	18	67.18	2	68.20	68.00	16	9,658	0.17%
2020/03/09	24	69.11	1	69.70	68.90	23	9,586	0.24%
2020/03/06	6	71.47	0	0.00	71.50	6	9,420	0.06%
2020/03/05	1	73.00	13	72.50	73.60	-12	9,344	-0.13%
2020/03/04	1	71.90	0	0.00	72.50	1	9,349	0.01%
2020/03/03	2	71.76	4	72.63	72.50	-2	9,314	-0.02%
2020/03/02	19	70.53	28	69.99	70.10	-9	9,187	-0.10%
2020/02/27	16.2	71.93	2	71.65	71.30	14.2	9,246	0.15%
2020/02/26	12	73.25	0	0.00	72.80	12	9,077	0.13%
2020/02/25	1	73.90	3	73.83	73.50	-2	9,010	-0.02%
2020/02/24	11	73.97	0	0.00	73.90	11	9,016	0.12%
2020/02/20	1	75.50	6	75.50	75.60	-5	9,036	-0.06%
2020/02/19	1	76.60	15	77.07	76.40	-14	9,065	-0.15%
2020/02/18	1	76.00	0	0.00	75.60	1	8,985	0.01%
2020/02/17	0	0.00	1	76.60	76.70	-1	8,827	-0.01%
2020/02/14	1	77.30	1	77.20	77.40	0	8,831	0.00%
2020/02/12	0	0.00	31	77.37	77.50	-31	8,803	-0.35%
2020/02/11	1	76.60	9	76.46	76.20	-8	8,754	-0.09%
2020/02/10	29	74.64	14.5	74.72	74.90	14.5	8,744	0.17%
2020/02/07	17	75.04	0	0.00	74.80	17	8,701	0.20%
2020/02/06	0	0.00	14	76.51	77.90	-14	8,646	-0.16%
2020/02/05	0	0.00	1	74.60	74.80	-1	8,659	-0.01%
2020/02/04	1	74.00	14	74.10	73.70	-13	8,637	-0.15%
2020/02/03	3	71.63	0	0.00	72.80	3	8,920	0.03%
2020/01/31	2	74.25	1	73.70	74.60	1	8,719	0.01%
2020/01/30	38	73.92	3	76.20	74.10	35	8,623	0.41%
2020/01/16	3	79.60	0.4	79.40	79.30	2.6	8,546	0.03%
2020/01/15	2	81.10	2	81.30	81.10	0	8,523	0.00%
2020/01/14	2	80.80	7	81.10	81.20	-5	8,463	-0.06%
2020/01/13	2	79.60	0	0.00	80.70	2	8,442	0.02%
2020/01/10	0	0.00	2	79.30	79.60	-2	8,495	-0.02%
2020/01/09	0	0.00	6	79.82	79.80	-6	8,521	-0.07%
2020/01/08	3	77.60	0	0.00	77.40	3	8,510	0.04%
2020/01/07	0	0.00	1	78.80	78.70	-1	8,542	-0.01%
2020/01/06	12	78.78	3	78.80	78.70	9	8,755	0.10%
2020/01/03	6	82.10	2	81.15	81.80	4	8,582	0.05%
2020/01/02	4	82.78	0	0.00	82.80	4	8,527	0.05%
2019/12/31	3	83.50	0	0.00	83.20	3	8,480	0.04%
2019/12/30	2	84.50	0	0.00	84.40	2	8,544	0.02%
2019/12/27	0	0.00	1	85.00	85.20	-1	8,590	-0.01%
2019/12/26	1	83.10	1	83.50	83.50	0	8,570	0.00%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	1	85.00	1	85.20	84.80	0	8,826	0.00%
2019/12/23	0	0.00	2	85.05	85.40	-2	8,875	-0.02%
2019/12/20	0	0.00	2	84.50	84.60	-2	8,966	-0.02%
2019/12/19	0	0.00	0.3	84.00	84.30	-0.3	8,871	0.00%
2019/12/16	2	84.45	0	0.00	84.10	2	8,840	0.02%
2019/12/13	8	85.88	7	86.10	85.20	1	8,802	0.01%
2019/12/12	3	82.55	33	83.70	84.60	-30	8,463	-0.35%
2019/12/11	1	80.10	1	80.20	80.40	0	8,097	0.00%
2019/12/10	0	0.00	0.1	79.70	80.10	-0.1	8,112	0.00%
2019/12/09	1	80.00	4	80.27	80.00	-3	8,131	-0.04%
2019/12/06	9	80.84	54	81.28	79.70	-45	8,083	-0.56%
2019/12/05	1	75.60	10	76.73	76.80	-9	7,592	-0.12%
2019/12/04	4	74.58	2	74.75	75.00	2	7,606	0.03%
2019/12/03	0.1	75.50	1	75.30	75.50	-0.9	7,716	-0.01%
2019/12/02	1.1	75.68	0	0.00	75.80	1.1	7,812	0.01%
2019/11/29	10	75.63	2	75.60	75.60	8	7,862	0.10%
2019/11/28	1	77.10	0	0.00	77.00	1	7,783	0.01%
2019/11/27	2	77.30	0	0.00	77.10	2	7,896	0.03%
2019/11/25	1	77.00	0	0.00	77.00	1	7,680	0.01%
2019/11/22	1	77.80	1	78.30	77.80	0	7,778	0.00%
2019/11/21	13	77.26	2	77.55	77.60	11	7,774	0.14%
2019/11/20	0	0.00	9	79.72	79.70	-9	7,740	-0.12%
2019/11/18	0	0.00	1	79.70	79.70	-1	7,801	-0.01%
2019/11/15	1	78.30	1	79.20	78.20	0	7,873	0.00%
2019/11/14	2	77.65	1	77.90	78.00	1	7,949	0.01%
2019/11/13	1	77.90	1	78.40	78.00	0	7,971	0.00%
2019/11/11	1	77.60	1	77.70	78.00	0	8,151	0.00%
2019/11/08	27.5	78.43	1	78.30	78.30	26.5	8,226	0.32%
2019/11/07	2	79.85	2	79.70	79.70	0	8,241	0.00%
2019/11/05	10	79.85	2	80.05	80.00	8	8,257	0.10%
2019/11/04	3	80.83	11	81.05	80.50	-8	8,371	-0.10%
2019/11/01	1.5	79.77	2	79.90	80.00	-0.5	8,352	-0.01%
2019/10/31	6	80.13	14	79.97	79.50	-8	8,472	-0.09%
2019/10/30	1.2	77.75	0	0.00	77.60	1.2	8,159	0.01%
2019/10/25	0	0.00	3	79.40	79.40	-3	8,106	-0.04%
2019/10/24	0	0.00	1	79.00	79.20	-1	8,088	-0.01%
2019/10/22	0	0.00	1	77.80	78.00	-1	8,044	-0.01%
2019/10/21	0	0.00	3	77.90	77.70	-3	8,103	-0.04%
2019/10/18	0	0.00	12	77.82	78.00	-12	8,128	-0.15%
2019/10/17	0	0.00	1	77.10	77.40	-1	8,228	-0.01%
2019/10/16	3	77.10	0.5	76.70	77.00	2.5	8,205	0.03%
2019/10/15	1	76.60	3.4	76.56	76.80	-2.4	8,254	-0.03%
2019/10/14	7	75.92	25	76.34	76.80	-18	8,264	-0.22%
2019/10/09	1.1	72.37	5	73.40	72.40	-3.9	8,101	-0.05%
2019/10/08	1	74.40	4	74.30	74.00	-3	8,099	-0.04%
2019/10/07	0	0.00	4	73.40	73.40	-4	8,278	-0.05%
2019/10/04	6	72.98	12	72.93	72.80	-6	8,355	-0.07%
2019/10/02	11	72.79	4	73.03	73.30	7	8,296	0.08%
2019/10/01	5	71.56	10	72.73	73.50	-5	8,350	-0.06%
2019/09/27	1	71.10	0.5	70.70	70.80	0.5	8,282	0.01%
2019/09/26	1	71.40	12	71.38	71.40	-11	8,331	-0.13%
2019/09/25	23	70.85	1	70.90	71.30	22	8,390	0.26%
2019/09/24	0	0.00	3	73.50	73.30	-3	8,450	-0.04%
2019/09/23	0	0.00	1	73.50	73.10	-1	8,466	-0.01%
2019/09/20	0	0.00	12	73.19	73.30	-12	8,498	-0.14%
2019/09/19	0	0.00	1	73.10	73.20	-1	8,464	-0.01%
2019/09/18	0	0.00	1.1	72.97	73.00	-1.1	8,527	-0.01%
2019/09/17	0	0.00	10	72.70	73.10	-10	8,568	-0.12%
2019/09/16	0	0.00	2	72.00	72.10	-2	8,579	-0.02%
2019/09/12	0	0.00	10	71.90	72.00	-10	8,641	-0.12%
2019/09/11	5	71.10	0	0.00	71.00	5	8,831	0.06%
2019/09/10	6	70.52	0	0.00	70.70	6	8,845	0.07%
2019/09/06	0	0.00	7	72.29	71.90	-7	8,940	-0.08%
2019/09/05	3	71.10	4	71.55	72.00	-1	8,908	-0.01%
2019/09/04	0	0.00	3	71.13	71.30	-3	8,789	-0.03%
2019/09/03	15	70.03	2	69.70	69.50	13	8,737	0.15%
2019/08/30	0	0.00	3	71.53	71.40	-3	8,733	-0.03%
2019/08/29	0	0.00	2	69.50	69.90	-2	8,673	-0.02%
2019/08/28	1	68.40	3	69.00	69.00	-2	8,764	-0.02%
2019/08/27	1	69.00	1	68.80	69.00	0	8,869	0.00%
2019/08/26	1	68.50	0	0.00	68.40	1	8,972	0.01%
2019/08/23	0	0.00	15	70.60	70.70	-15	9,005	-0.17%
2019/08/22	1	69.60	9	70.40	70.70	-8	9,030	-0.09%
2019/08/21	0	0.00	2	69.55	69.30	-2	9,194	-0.02%
2019/08/20	1	69.30	0.5	69.20	69.30	0.5	9,215	0.01%
2019/08/19	0	0.00	6	69.00	68.70	-6	9,189	-0.07%
2019/08/16	1	66.80	3	66.90	67.10	-2	9,386	-0.02%
2019/08/15	5	66.94	0	0.00	67.00	5	9,413	0.05%
2019/08/14	0	0.00	6	68.90	68.30	-6	9,544	-0.06%
2019/08/13	1	66.80	0	0.00	66.60	1	9,528	0.01%
2019/08/12	18	68.87	8	68.98	68.90	10	9,513	0.11%
2019/08/07	0	0.00	12	69.00	68.80	-12	9,495	-0.13%
2019/08/06	4	67.38	2	67.75	68.30	2	9,502	0.02%
2019/08/05	2	68.50	4.1	69.12	68.80	-2.1	9,329	-0.02%
2019/08/02	5	67.48	2	68.90	68.80	3	9,263	0.03%
2019/08/01	2	69.40	1	70.60	69.40	1	9,148	0.01%
2019/07/31	1	69.20	0	0.00	69.90	1	9,127	0.01%
2019/07/29	0	0.00	3	69.30	69.90	-3	9,121	-0.03%
2019/07/26	1	69.40	0	69.50	69.60	1	9,208	0.01%
2019/07/25	1	70.10	0	0.00	71.00	1	9,277	0.01%
2019/07/23	1	71.30	0	0.00	71.00	1	9,462	0.01%
2019/07/22	0	0.00	15.5	70.30	70.50	-15.5	9,449	-0.16%
2019/07/19	4	70.40	11	70.46	70.40	-7	9,486	-0.07%
2019/07/17	5	67.46	0	0.00	67.50	5	9,487	0.05%
2019/07/15	0	0.00	5	69.28	69.10	-5	9,449	-0.05%
2019/07/12	0	0.00	1	68.00	67.50	-1	9,592	-0.01%
2019/07/11	0	0.00	30	68.34	68.40	-30	10,008	-0.30%
2019/07/10	0	65.90	5	66.26	66.10	-5	9,776	-0.05%
2019/07/09	0	0.00	1	64.70	64.10	-1	9,693	-0.01%
2019/07/08	5	64.70	1.2	65.36	64.50	3.8	9,752	0.04%
2019/07/05	6	65.62	1	67.30	66.20	5	9,730	0.05%
2019/07/04	2	66.80	1	67.10	65.30	1	9,683	0.01%
2019/07/03	1	64.00	4	64.48	64.40	-3	9,581	-0.03%
2019/07/02	2	65.75	1	65.70	64.60	1	9,582	0.01%
2019/07/01	13	65.04	21	66.80	66.10	-8	9,615	-0.08%
2019/06/27	0	0.00	3	62.47	62.80	-3	9,949	-0.03%
2019/06/26	2	60.65	1	60.60	60.50	1	9,960	0.01%
2019/06/25	2	62.10	0	0.00	61.30	2	9,956	0.02%
2019/06/21	3	63.23	2	63.00	63.20	1	10,262	0.01%
2019/06/20	1	61.70	1	62.80	62.50	0	10,219	0.00%
2019/06/19	1	62.40	7	61.91	62.30	-6	10,393	-0.06%
2019/06/17	2	59.05	0	0.00	58.40	2	10,296	0.02%
2019/06/13	0	0.00	1	60.70	60.60	-1	10,283	-0.01%
2019/06/12	1	60.50	1	60.50	60.50	0	10,412	0.00%
2019/06/11	3	60.10	2	60.55	60.50	1	10,383	0.01%
2019/06/06	8	58.83	0	0.00	58.70	8	10,348	0.08%
2019/06/05	1	60.10	1	60.10	60.00	0	10,363	0.00%
2019/06/04	18	59.08	1	60.00	59.00	17	10,403	0.16%
2019/06/03	0	0.00	1	60.40	60.00	-1	10,359	-0.01%
2019/05/31	6	59.90	2	60.00	59.80	4	10,322	0.04%
2019/05/29	1	57.60	0	0.00	58.40	1	10,248	0.01%
2019/05/28	2	58.55	0	0.00	58.40	2	10,391	0.02%
2019/05/27	2	58.55	0	0.00	58.70	2	10,310	0.02%
2019/05/24	8	58.61	2	58.85	58.60	6	10,320	0.06%
2019/05/23	18	59.06	3	59.00	58.30	15	10,236	0.15%
2019/05/22	1	63.00	2	63.00	62.90	-1	9,971	-0.01%
2019/05/21	10	62.24	0	0.00	62.60	10	9,963	0.10%
2019/05/20	2	64.60	6.2	65.25	64.50	-4.2	9,737	-0.04%
2019/05/17	10	66.67	0	0.00	65.60	10	9,654	0.10%
2019/05/16	1	67.90	1	69.30	68.50	0	9,537	0.00%
2019/05/15	1	68.10	2	68.45	68.00	-1	9,479	-0.01%
2019/05/14	3	66.87	1	67.60	66.80	2	9,451	0.02%
2019/05/13	0	68.00	0	0.00	68.00	0	9,360	0.00%
2019/05/10	4	68.88	0	0.00	68.80	4	9,428	0.04%
2019/05/09	2	69.40	0	0.00	69.40	2	9,431	0.02%
2019/05/08	2	69.90	1	69.50	70.00	1	9,355	0.01%
2019/05/07	5	71.22	0	0.00	71.00	5	9,252	0.05%
2019/05/06	14	70.16	5	70.52	71.40	9	9,312	0.10%
2019/05/03	5	72.02	4	71.78	72.00	1	9,211	0.01%
2019/05/02	4	70.75	0.3	70.70	70.70	3.7	9,077	0.04%
2019/04/30	6	71.60	6	71.65	71.70	0	8,938	0.00%
2019/04/29	7	71.96	0	0.00	71.60	7	8,846	0.08%
2019/04/26	2	72.75	1	73.70	73.10	1	8,692	0.01%
2019/04/25	0	0.00	5	74.40	73.60	-5	8,641	-0.06%
2019/04/24	7	73.06	1	73.00	73.10	6	8,561	0.07%
2019/04/23	3	74.50	0	0.00	74.30	3	8,439	0.04%
2019/04/22	1	75.00	1	75.50	75.00	0	8,378	0.00%
2019/04/19	0	0.00	2	75.35	75.50	-2	8,333	-0.02%
2019/04/18	3	74.47	2	75.60	74.10	1	8,182	0.01%
2019/04/17	3	75.60	36	75.62	75.20	-33	8,000	-0.41%
2019/04/16	1	70.10	1	70.90	71.00	0	7,571	0.00%
2019/04/15	0	0.00	1	70.70	71.00	-1	7,643	-0.01%
2019/04/12	3	69.90	1	70.30	69.70	2	7,682	0.03%
2019/04/11	1	71.40	2	70.90	71.40	-1	7,774	-0.01%
2019/04/10	1	70.91	22	71.17	71.80	-21	7,888	-0.27%
2019/04/08	1	70.50	2	71.00	70.60	-1	7,828	-0.01%
2019/04/03	6	71.03	1.5	70.94	70.80	4.5	7,723	0.06%
2019/04/02	3	70.23	4	70.95	70.60	-1	7,607	-0.01%
2019/04/01	0	0.00	3	68.67	68.70	-3	7,262	-0.04%
2019/03/29	2	67.40	1	67.60	67.50	1	7,033	0.01%
2019/03/27	6	68.73	6	68.93	68.40	0	7,012	0.00%
2019/03/26	0	0.00	2	67.75	67.50	-2	6,729	-0.03%
2019/03/25	0	0.00	2	64.90	65.00	-2	6,562	-0.03%
2019/03/22	10	65.90	18	65.85	65.90	-8	6,510	-0.12%
2019/03/21	2	63.20	7	63.61	63.70	-5	6,275	-0.08%
2019/03/20	10	63.30	14	63.06	63.00	-4	6,223	-0.06%
2019/03/19	3	62.70	0.7	62.40	62.60	2.3	6,138	0.04%
2019/03/18	4	62.15	4	62.70	62.70	0	6,069	0.00%
2019/03/15	0	0.00	1	63.00	62.10	-1	6,038	-0.02%
2019/03/14	5	62.90	0	0.00	63.00	5	5,904	0.08%
2019/03/13	0	0.00	11	63.05	63.00	-11	6,077	-0.18%
2019/03/12	0	0.00	0.8	62.60	62.90	-0.8	6,090	-0.01%
2019/03/11	14	62.56	1	62.20	62.20	13	6,135	0.21%
2019/03/08	1.9	63.15	1	63.90	63.50	0.9	6,254	0.01%
2019/03/07	1	63.10	0	0.00	63.10	1	6,360	0.02%
2019/03/06	1	64.00	5	64.60	64.00	-4	6,505	-0.06%
2019/03/05	3	62.97	1	63.50	63.50	2	6,669	0.03%
2019/03/04	2	62.15	4	63.45	63.80	-2	6,652	-0.03%
2019/02/27	13	63.11	7	63.36	62.90	6	6,563	0.09%
2019/02/26	15	64.71	27	64.49	64.50	-12	6,364	-0.19%
2019/02/25	5	60.40	13	61.42	62.00	-8	6,185	-0.13%
2019/02/22	0	0.00	5	59.80	59.80	-5	6,319	-0.08%
2019/02/21	12	59.88	3	59.90	59.90	9	6,438	0.14%
2019/02/20	5	59.10	10	59.98	60.40	-5	6,453	-0.08%
2019/02/19	8	58.85	0	0.00	58.60	8	6,429	0.12%
2019/02/18	2	58.60	3	58.60	58.60	-1	6,490	-0.02%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/02/13	4	59.70	1	60.30	59.60	3	6,630	0.05%
2019/02/12	0	60.00	0	0.00	60.30	0	6,620	0.00%
2019/01/29	1	59.50	4	59.90	59.90	-3	6,593	-0.05%
2019/01/25	0	0.00	55	60.12	60.50	-55	6,638	-0.83%
2019/01/21	0	0.00	23	59.00	58.80	-23	6,848	-0.34%
2019/01/16	0	0.00	2	58.90	58.60	-2	7,031	-0.03%
2019/01/15	0	0.00	2	58.25	58.60	-2	7,036	-0.03%
2019/01/14	0	0.00	6	57.30	57.30	-6	7,001	-0.09%
2019/01/10	0.1	57.00	1	56.90	57.00	-0.9	7,175	-0.01%
2019/01/09	0	0.00	1	56.40	56.30	-1	7,187	-0.01%
2019/01/07	10	55.13	0	0.00	55.00	10	7,232	0.14%
2019/01/03	8	54.75	7	55.90	56.00	1	7,624	0.01%
2019/01/02	24	56.88	0	0.00	56.50	24	7,538	0.32%
2018/12/28	3	57.80	0	0.00	58.30	3	7,481	0.04%
2018/12/27	1	58.10	1	58.50	57.90	0	7,546	0.00%
2018/12/25	1	57.30	0	0.00	57.30	1	7,673	0.01%
2018/12/24	2	59.00	0	0.00	58.10	2	7,704	0.03%
2018/12/22	1	58.40	1	58.30	58.20	0	7,732	0.00%
2018/12/21	30	59.30	0	0.00	58.70	30	7,891	0.38%
2018/12/20	0.6	59.80	3	59.80	59.80	-2.4	7,815	-0.03%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/18	10	59.85	0	0.00	59.80	10	7,823	0.13%
2018/12/17	0	0.00	12	60.57	60.30	-12	7,880	-0.15%
2018/12/13	41	60.30	30	60.50	60.50	11	7,921	0.14%
2018/12/12	1	60.19	1	60.60	60.00	0	7,921	0.00%
2018/12/10	1	59.40	0	0.00	59.40	1	7,909	0.01%
2018/12/06	19.1	61.01	19	59.83	59.70	0.1	7,958	0.00%
2018/12/05	2	62.65	8	62.98	62.80	-6	7,815	-0.08%
2018/12/04	10	64.60	12	64.62	64.60	-2	7,838	-0.03%
2018/12/03	16	63.29	18	64.55	64.50	-2	7,809	-0.03%
2018/11/30	11	62.15	11	62.25	62.40	0	7,672	0.00%
2018/11/29	11	63.14	20	62.46	62.00	-9	7,506	-0.12%
2018/11/28	17	59.97	18	61.98	62.50	-1	7,288	-0.01%
2018/11/27	5	57.60	11	57.45	58.00	-6	7,017	-0.09%
2018/11/26	12	56.95	6	57.47	57.40	6	7,023	0.09%
2018/11/23	5	56.60	5	56.40	56.40	0	6,968	0.00%
2018/11/22	7	56.64	6	56.55	56.50	1	6,958	0.01%
2018/11/21	5	56.48	1	56.60	56.60	4	6,904	0.06%
2018/11/19	6	59.70	0	0.00	59.70	6	6,557	0.09%
2018/11/16	1	60.20	0	0.00	60.30	1	6,541	0.02%
2018/11/14	4	59.40	0	0.00	59.50	4	6,473	0.06%
2018/11/13	6	59.77	8	59.50	59.50	-2	6,465	-0.03%
2018/11/12	0	60.90	0	0.00	61.00	0	6,376	0.00%
2018/11/09	3	60.77	0	0.00	60.60	3	6,359	0.05%
2018/11/08	10	61.90	11	61.81	61.80	-1	6,433	-0.02%
2018/11/07	1	61.00	3	61.13	61.20	-2	6,456	-0.03%
2018/11/06	11	61.32	0	0.00	61.60	11	6,501	0.17%
2018/11/05	1	61.60	0	0.00	62.40	1	6,529	0.02%
2018/11/02	10	63.40	0	0.00	62.60	10	6,580	0.15%
2018/11/01	10	62.80	2	62.20	62.60	8	6,624	0.12%
2018/10/31	4	61.35	0	0.00	62.40	4	6,676	0.06%
2018/10/25	0	0.00	1	60.90	60.60	-1	6,565	-0.02%
2018/10/24	1	61.00	1	62.60	62.20	0	6,781	0.00%
2018/10/23	1	61.50	0	0.00	61.90	1	7,046	0.01%
2018/10/22	2	62.60	0	0.00	62.20	2	7,161	0.03%
2018/10/19	8	61.53	10	61.40	62.40	-2	7,181	-0.03%
2018/10/18	2	64.05	0	0.00	63.20	2	7,076	0.03%
2018/10/17	1	64.40	1	64.90	65.00	0	7,089	0.00%
2018/10/16	1	63.42	5	63.20	64.00	-4	7,190	-0.06%
2018/10/15	0	0.00	6	63.30	63.30	-6	7,290	-0.08%
2018/10/12	2.5	63.15	11	62.99	63.70	-8.5	7,249	-0.12%
2018/10/11	41.1	62.54	2	61.80	61.80	39.1	7,236	0.54%
2018/10/09	22	69.43	0	0.00	68.60	22	6,846	0.32%
2018/10/08	12	70.04	1	70.00	69.70	11	6,754	0.16%
2018/10/05	5	71.06	1	71.00	70.70	4	6,736	0.06%
2018/10/04	8	73.48	0.3	73.20	73.10	7.7	6,728	0.11%
2018/10/03	0	0.00	5	75.72	75.40	-5	6,665	-0.08%
2018/10/02	1	74.40	0.8	74.60	74.90	0.2	6,633	0.00%
2018/10/01	1	74.90	2	76.40	74.90	-1	6,591	-0.02%
2018/09/27	0	0.00	3.1	74.22	74.10	-3.1	6,468	-0.05%
2018/09/26	0	0.00	0	73.90	74.10	0	6,459	0.00%
2018/09/25	5	74.60	3	74.63	74.30	2	6,584	0.03%
2018/09/21	0	0.00	4	73.88	73.50	-4	6,571	-0.06%
2018/09/20	2	73.39	4	72.65	72.70	-2	6,579	-0.03%
2018/09/19	0	0.00	3	73.00	73.00	-3	6,649	-0.05%
2018/09/18	5	71.68	2	72.00	72.00	3	6,674	0.04%
2018/09/17	5	72.80	0	0.00	72.50	5	6,732	0.07%
2018/09/14	0	0.00	1	71.80	72.70	-1	6,747	-0.01%
2018/09/13	0	0.00	2	71.40	71.40	-2	6,778	-0.03%
2018/09/12	0	70.60	2	70.20	70.60	-2	6,791	-0.03%
2018/09/10	6	69.95	0	0.00	69.60	6	7,100	0.08%
2018/09/07	4	71.98	18	71.72	71.70	-14	7,293	-0.19%
2018/09/06	1	73.00	0	0.00	72.50	1	7,379	0.01%
2018/09/05	0	0.00	1	74.60	73.80	-1	7,421	-0.01%
2018/09/03	1	74.30	2	74.00	74.30	-1	7,728	-0.01%
2018/08/31	0	0.00	1	74.60	75.30	-1	7,794	-0.01%
2018/08/30	2	74.85	2	74.30	74.30	0	7,859	0.00%
2018/08/29	7	74.56	0	0.00	74.80	7	7,911	0.09%
2018/08/28	1	73.20	0	0.00	73.90	1	7,943	0.01%
2018/08/27	2	73.10	5	73.20	73.10	-3	8,023	-0.04%
2018/08/24	0	0.00	2	72.95	73.30	-2	8,085	-0.02%
2018/08/23	1.5	73.33	3	73.50	73.90	-1.5	8,272	-0.02%
2018/08/20	2	73.40	2	73.20	73.20	0	8,311	0.00%
2018/08/17	1	73.60	3	73.63	73.70	-2	8,291	-0.02%
2018/08/15	4.4	73.25	11	73.88	73.10	-6.6	8,316	-0.08%
2018/08/14	0	0.00	2	74.00	74.90	-2	8,290	-0.02%
2018/08/13	7	75.04	12	74.06	74.60	-5	8,316	-0.06%
2018/08/10	8	76.26	1	76.70	76.70	7	8,256	0.09%
2018/08/09	6	78.12	18	78.39	78.50	-12	8,283	-0.14%
2018/08/08	23	78.17	5	78.22	78.40	18	8,252	0.22%
2018/08/07	1	77.70	1	77.40	77.40	0	8,249	0.00%
2018/08/06	2	77.40	7	77.63	77.60	-5	8,261	-0.06%
2018/08/03	7	77.20	8	77.29	77.30	-1	8,359	-0.01%
2018/08/02	7	76.94	2	76.55	76.60	5	8,462	0.06%
2018/08/01	12	77.88	1	77.90	78.00	11	8,496	0.13%
2018/07/31	8	77.09	7	77.94	78.40	1	8,534	0.01%
2018/07/30	8	78.80	9	78.28	78.50	-1	8,504	-0.01%
2018/07/27	3	72.40	24	73.61	74.60	-21	8,500	-0.25%
2018/07/26	2	71.55	2	71.10	71.20	0	8,623	0.00%
2018/07/25	3	70.40	4	70.43	70.20	-1	9,070	-0.01%
2018/07/23	2	70.40	2	70.00	70.00	0	9,653	0.00%
2018/07/20	17	70.42	5	70.00	70.60	12	9,641	0.12%
2018/07/19	10	73.00	15	72.61	72.30	-5	9,586	-0.05%
2018/07/18	10	73.15	2.5	72.58	72.60	7.5	9,648	0.08%
2018/07/17	7	71.31	2	71.40	71.40	5	9,660	0.05%
2018/07/16	7	71.60	0	0.00	71.10	7	9,732	0.07%
2018/07/13	1	71.20	4	71.85	72.10	-3	9,847	-0.03%
2018/07/12	0	70.60	7	71.04	70.70	-7	9,900	-0.07%
2018/07/11	7	69.21	0	0.00	69.40	7	9,946	0.07%
2018/07/10	4	70.18	3	69.97	69.60	1	10,034	0.01%
2018/07/09	0	0.00	3	70.27	70.00	-3	10,147	-0.03%
2018/07/06	10	68.77	5	69.20	68.80	5	10,266	0.05%
2018/07/05	1	69.60	1	69.60	69.60	0	10,359	0.00%
2018/07/04	0.1	70.00	1	70.00	70.00	-0.9	10,476	-0.01%
2018/07/03	12	69.97	0	0.00	69.50	12	10,591	0.11%
2018/07/02	6.1	71.00	30	72.00	70.90	-24	10,612	-0.23%
2018/06/29	5	71.08	1	71.60	71.60	4	10,718	0.04%
2018/06/28	1	71.30	10	71.00	70.90	-9	10,750	-0.08%
2018/06/27	1	71.80	1	70.80	70.80	0	10,797	0.00%
2018/06/26	0.5	71.50	0	0.00	71.50	0.5	10,868	0.00%
2018/06/25	6	72.60	8.2	72.57	72.40	-2.2	10,955	-0.02%
2018/06/22	2	71.70	1	72.30	72.30	1	11,107	0.01%
2018/06/21	2	72.60	0	0.00	72.60	2	11,187	0.02%
2018/06/20	2	71.30	3	71.40	72.10	-1	11,268	-0.01%
2018/06/19	8.2	72.85	4	72.85	72.10	4.2	11,166	0.04%
2018/06/15	3	74.13	0	0.00	74.40	3	11,055	0.03%
2018/06/14	2	74.90	2	75.00	74.50	0	10,832	0.00%
2018/06/13	0.1	75.80	3	75.80	75.60	-2.9	10,810	-0.03%
2018/06/12	5	75.52	0	0.00	75.60	5	10,907	0.05%
2018/06/11	11.6	76.20	1	76.50	76.10	10.6	10,767	0.10%
2018/06/07	4	78.83	3.5	78.69	78.40	0.5	10,951	0.00%
2018/06/06	0.5	77.60	3	77.40	77.60	-2.5	10,931	-0.02%
2018/06/05	2	76.55	7	76.86	76.80	-5	11,093	-0.05%
2018/06/04	1	76.20	0	0.00	76.80	1	11,302	0.01%
2018/06/01	1	75.60	3	75.73	76.00	-2	11,445	-0.02%
2018/05/31	3	75.50	1	75.50	76.00	2	11,693	0.02%
2018/05/30	15	75.47	6	75.40	75.30	9	11,569	0.08%
2018/05/29	1	78.70	0	0.00	78.10	1	11,440	0.01%
2018/05/28	0	0.00	1	78.50	78.20	-1	11,864	-0.01%
2018/05/25	2.9	78.46	1	78.60	79.00	1.9	12,266	0.02%
2018/05/24	1	78.30	6	78.40	78.10	-5	12,755	-0.04%
2018/05/23	1	79.00	1	78.70	78.50	0	13,228	0.00%
2018/05/22	0	0.00	3	79.90	79.00	-3	13,796	-0.02%
2018/05/21	1	79.00	1	80.00	79.80	0	14,317	0.00%
2018/05/18	2	79.70	0.5	78.70	78.70	1.5	14,837	0.01%
2018/05/17	2	78.80	1.2	78.98	77.80	0.8	15,587	0.00%
2018/05/16	2	80.00	2	79.80	79.50	0	16,280	0.00%
2018/05/15	1	79.80	0	0.00	79.70	1	17,195	0.01%
2018/05/14	0.1	79.80	1	80.00	79.80	-0.9	18,193	0.00%
2018/05/11	2	79.95	18.2	79.83	79.80	-16.2	19,498	-0.08%
2018/05/10	5	78.30	2	78.35	78.50	3	20,801	0.01%
2018/05/09	6	77.07	4	76.70	77.20	2	22,340	0.01%
2018/05/08	15	77.77	7	78.09	77.70	8	24,370	0.03%
2018/05/07	33	80.38	46	80.67	79.00	-13	27,009	-0.05%
2018/05/04	18	79.17	15	79.88	80.20	3	29,040	0.01%
2018/05/03	22	76.20	8	76.23	75.10	14	30,842	0.05%
2018/05/02	44	76.50	1	75.40	75.70	43	36,334	0.12%
2018/04/30	45.5	80.91	26	81.27	80.30	19.5	38,764	0.05%