日月光投控 (3711)-新光-台南券商分點個股進出

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
156.0
漲跌
▼2.0
漲幅
-1.27%
成交量
9,876張
產業
上市半導體類股
1704人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/11	1.1	156.01	0.1	156.96	156.00	1	17,096	0.01%
2024/12/10	5	158.00	0.2	158.54	158.00	4.8	17,122	0.03%
2024/12/09	2.4	159.76	7	159.50	160.00	-4.6	17,133	-0.03%
2024/12/06	13.1	160.03	20.5	160.59	159.50	-7.4	17,229	-0.04%
2024/12/05	4	156.38	5.1	157.80	157.50	-1	17,040	-0.01%
2024/12/04	2	156.01	9	156.67	158.00	-7	16,898	-0.04%
2024/12/03	4	155.50	15	156.80	155.00	-11	16,937	-0.06%
2024/12/02	16.1	154.65	17	153.74	154.50	-0.9	16,757	-0.01%
2024/11/29	1	146.53	8.5	150.12	151.50	-7.5	16,722	-0.04%
2024/11/28	6.7	147.56	1	148.00	147.00	5.7	16,745	0.03%
2024/11/27	23	152.43	3	152.67	150.50	20	16,635	0.12%
2024/11/26	0	155.00	1	155.00	155.00	-1	16,586	-0.01%
2024/11/25	8	157.06	7	157.21	156.00	1	16,596	0.01%
2024/11/22	9.2	156.68	15.4	156.67	156.50	-6.2	16,627	-0.04%
2024/11/21	50	151.88	28	153.50	153.50	22	16,684	0.13%
2024/11/20	7	155.29	4	155.38	155.00	3	16,681	0.02%
2024/11/19	73	155.62	98.2	155.06	154.50	-25.1	16,668	-0.15%
2024/11/18	43	151.97	15	153.17	151.50	28	16,422	0.17%
2024/11/15	10	156.65	19.2	157.42	155.00	-9.2	16,326	-0.06%
2024/11/14	30.2	153.93	20.1	154.80	154.00	10.1	16,224	0.06%
2024/11/13	19.4	158.63	38.1	158.29	157.00	-18.7	16,166	-0.12%
2024/11/12	19.2	153.45	3.3	152.92	152.50	15.9	16,077	0.10%
2024/11/11	5.1	157.01	0.1	157.04	157.50	5	16,030	0.03%
2024/11/08	5.1	157.01	10.4	156.29	155.50	-5.3	16,223	-0.03%
2024/11/07	4.1	154.91	26.1	156.31	156.00	-22	16,379	-0.13%
2024/11/06	5.1	152.01	2	153.26	152.00	3.1	16,491	0.02%
2024/11/05	9.3	149.45	7	149.57	150.00	2.3	16,719	0.01%
2024/11/04	16.2	153.18	8	153.06	152.50	8.2	16,910	0.05%
2024/11/01	18.1	149.29	12	152.08	154.00	6.1	17,210	0.04%
2024/10/30	9	157.73	1	160.00	157.00	8	17,142	0.05%
2024/10/29	11.3	157.41	9	157.50	158.50	2.3	17,163	0.01%
2024/10/28	8	160.44	6	161.34	161.00	2	17,215	0.01%
2024/10/25	21.2	161.45	24	162.39	162.00	-2.8	17,371	-0.02%
2024/10/24	10	160.10	3	160.33	159.00	7	17,585	0.04%
2024/10/23	31	161.77	0	0.00	161.50	31	18,232	0.17%
2024/10/22	4.3	162.11	25.3	163.18	164.00	-21	18,330	-0.11%
2024/10/21	31.1	161.73	8	163.44	161.50	23.1	18,445	0.13%
2024/10/18	41.2	165.71	35.2	167.28	163.50	6	18,603	0.03%
2024/10/17	7	165.14	10.2	165.39	165.50	-3.2	18,420	-0.02%
2024/10/16	28.1	164.91	2.6	165.41	165.00	25.5	18,617	0.14%
2024/10/15	11.8	166.75	27.4	164.70	168.50	-15.6	18,292	-0.09%
2024/10/14	10.2	157.90	7.1	157.22	158.00	3.1	18,007	0.02%
2024/10/11	7.1	155.22	12.1	156.16	155.00	-5	18,483	-0.03%
2024/10/09	4	153.88	14	154.00	154.00	-10	18,715	-0.05%
2024/10/08	27	152.08	23	152.96	153.00	4	18,777	0.02%
2024/10/07	2	154.00	25	154.16	155.00	-23	19,017	-0.12%
2024/10/04	1	151.50	48	151.30	151.00	-47	18,968	-0.25%
2024/10/01	30.1	152.47	25.1	153.58	151.50	5	18,783	0.03%
2024/09/30	38.3	152.89	1	153.53	151.00	37.3	18,793	0.20%
2024/09/27	17.2	159.91	22.6	160.71	159.00	-5.4	18,716	-0.03%
2024/09/26	28.1	159.91	21	160.67	162.50	7.1	18,683	0.04%
2024/09/25	17.4	156.62	10.3	157.39	158.50	7.1	18,619	0.04%
2024/09/24	37.2	152.89	24.1	154.09	157.00	13.2	18,502	0.07%
2024/09/23	7.3	155.16	4	155.50	157.00	3.3	18,399	0.02%
2024/09/20	9	153.72	21	155.21	154.50	-12	18,360	-0.07%
2024/09/19	20	149.10	14	150.75	152.00	6	18,094	0.03%
2024/09/18	30.2	151.59	10	152.60	152.50	20.1	17,862	0.11%
2024/09/16	12.4	153.36	34.3	153.70	154.00	-22	17,626	-0.12%
2024/09/13	2.1	146.79	3.1	147.00	147.00	-1	17,421	-0.01%
2024/09/12	16.1	147.78	20.1	148.14	147.50	-4	17,578	-0.02%
2024/09/11	16.2	142.09	14	142.07	142.00	2.2	17,538	0.01%
2024/09/10	4	143.88	6.2	144.50	144.50	-2.2	17,489	-0.01%
2024/09/09	9.1	141.28	8	140.38	142.00	1.1	17,437	0.01%
2024/09/06	7	142.50	5	144.00	141.50	2	17,407	0.01%
2024/09/05	4.1	144.62	4.1	144.75	143.50	0	17,435	0.00%
2024/09/04	19.4	143.09	8	144.13	143.50	11.4	17,477	0.07%
2024/09/03	11	152.05	6	152.33	151.50	5	17,259	0.03%
2024/09/02	28.6	153.27	27.6	154.53	153.00	0.9	17,333	0.01%
2024/08/30	20.1	152.65	25	153.70	153.50	-4.9	17,405	-0.03%
2024/08/29	20	152.12	22	152.41	152.00	-2	17,401	-0.01%
2024/08/28	4.1	149.18	26.1	149.95	152.00	-22	17,438	-0.13%
2024/08/27	10	146.45	6.1	146.93	147.00	3.9	17,834	0.02%
2024/08/26	38	150.28	31	149.48	148.00	7	17,942	0.04%
2024/08/23	8.5	147.24	6.1	148.10	150.50	2.4	17,886	0.01%
2024/08/22	33.2	150.24	34.3	149.84	150.00	-1.1	17,786	-0.01%
2024/08/21	34.1	152.06	22	152.52	152.50	12.1	17,831	0.07%
2024/08/20	8.2	154.59	14.5	155.34	155.00	-6.3	17,751	-0.04%
2024/08/19	12	152.46	9	153.22	154.00	3	17,867	0.02%
2024/08/16	22.3	155.04	37.3	154.59	153.50	-15	17,810	-0.08%
2024/08/15	78	151.78	56.3	152.02	151.00	21.7	17,706	0.12%
2024/08/14	12.4	153.52	16.5	155.05	156.00	-4.2	17,529	-0.02%
2024/08/13	23.5	148.26	28.1	150.11	149.00	-4.6	17,262	-0.03%
2024/08/12	32.2	148.95	34.2	148.83	148.50	-2	17,198	-0.01%
2024/08/09	55.1	143.95	51.3	145.41	145.50	3.8	17,049	0.02%
2024/08/08	57.4	138.40	50.1	139.03	138.00	7.3	16,801	0.04%
2024/08/07	46.2	141.75	38.1	144.56	145.50	8.1	16,624	0.05%
2024/08/06	14.2	134.14	14	135.61	137.50	0.2	16,422	0.00%
2024/08/05	13.3	131.66	13.2	132.79	130.00	0.2	16,083	0.00%
2024/08/02	67.9	145.35	44.1	146.58	143.50	23.8	15,736	0.15%
2024/08/01	12.1	153.08	28.1	154.12	153.50	-16	15,465	-0.10%
2024/07/31	41.2	150.73	17	151.50	150.00	24.2	15,372	0.16%
2024/07/30	33.5	151.64	31.1	150.92	155.50	2.4	15,203	0.02%
2024/07/29	9.1	154.44	14.1	154.71	153.50	-5	15,140	-0.03%
2024/07/26	34.7	155.76	3	155.50	155.50	31.7	14,961	0.21%
2024/07/23	15	172.40	17.3	171.97	172.50	-2.3	14,317	-0.02%
2024/07/22	9.3	165.42	7.1	165.51	164.00	2.2	14,249	0.02%
2024/07/19	25.4	170.45	17	170.97	171.00	8.4	14,119	0.06%
2024/07/18	17.4	174.00	51	174.88	176.00	-33.6	13,888	-0.24%
2024/07/17	30	179.32	25.3	181.15	182.50	4.7	13,690	0.03%
2024/07/16	18.1	177.34	15	177.63	179.00	3.1	13,505	0.02%
2024/07/15	22.5	178.50	11	179.91	179.50	11.5	13,869	0.08%
2024/07/12	58.3	180.48	23.2	178.55	177.50	35.1	13,899	0.25%
2024/07/11	14	183.14	17.3	184.60	193.50	-3.3	13,354	-0.02%
2024/07/10	13	178.89	16.4	180.09	179.50	-3.3	13,278	-0.03%
2024/07/09	13.3	177.11	56.1	177.16	180.00	-42.8	13,307	-0.32%
2024/07/08	15.1	172.50	23.5	171.08	172.50	-8.5	13,130	-0.06%
2024/07/05	7.4	166.26	14.1	167.18	168.50	-6.7	13,208	-0.05%
2024/07/04	21.1	164.05	28	164.38	166.00	-6.9	13,382	-0.05%
2024/07/03	7.1	160.43	5	160.90	160.50	2.1	13,404	0.02%
2024/07/02	19.2	162.20	7.1	164.85	159.00	12	13,387	0.09%
2024/07/01	27.3	163.72	13.1	165.04	164.50	14.3	13,213	0.11%
2024/06/28	17.1	168.74	8	169.81	168.50	9.1	13,141	0.07%
2024/06/27	5.1	170.90	6.5	171.62	172.00	-1.5	13,277	-0.01%
2024/06/26	9.5	169.05	37.5	171.46	172.50	-28	13,583	-0.21%
2024/06/25	12.6	167.18	5.1	167.23	169.00	7.5	13,590	0.06%
2024/06/24	9.2	172.57	6.3	173.82	172.50	3	13,557	0.02%
2024/06/21	8.3	174.06	3.7	174.64	174.50	4.6	13,558	0.03%
2024/06/20	23.9	178.19	18.3	178.19	178.00	5.6	13,479	0.04%
2024/06/19	39.3	179.01	16.5	178.89	179.00	22.8	13,510	0.17%
2024/06/18	10	166.65	19.4	168.76	171.00	-9.4	13,476	-0.07%
2024/06/17	6.8	165.96	6.1	167.97	167.00	0.7	13,519	0.00%
2024/06/14	6.3	164.50	7	165.93	166.00	-0.7	13,685	-0.01%
2024/06/13	7.3	165.25	9.5	166.33	164.00	-2.2	13,837	-0.02%
2024/06/12	2.5	161.60	8.3	162.19	162.50	-5.7	14,056	-0.04%
2024/06/11	9.3	157.81	7	158.86	160.00	2.2	14,157	0.02%
2024/06/07	8.1	158.39	8	159.63	159.50	0.1	14,300	0.00%
2024/06/06	3.1	159.98	21.4	160.35	160.00	-18.3	14,415	-0.13%
2024/06/05	20	157.08	5.1	158.00	157.00	15	14,657	0.10%
2024/06/04	13.1	158.78	8.1	160.11	159.50	5	15,680	0.03%
2024/06/03	11.1	158.21	15.1	160.10	161.00	-4	16,185	-0.02%
2024/05/31	20	157.50	17.1	158.55	157.00	2.9	16,247	0.02%
2024/05/30	19	157.92	5.4	159.63	158.50	13.6	15,906	0.09%
2024/05/29	4	162.88	5.1	164.20	163.00	-1	15,875	-0.01%
2024/05/28	9	164.56	5	165.20	164.00	4	15,854	0.03%
2024/05/27	9.5	164.03	11	164.68	165.50	-1.5	15,897	-0.01%
2024/05/24	3.5	159.71	1	160.00	159.50	2.5	15,797	0.02%
2024/05/23	15.1	159.08	23.8	159.89	161.50	-8.7	15,761	-0.06%
2024/05/22	0	153.50	11.1	155.00	155.50	-11	15,709	-0.07%
2024/05/21	2.4	153.94	12.2	153.67	154.00	-9.8	15,712	-0.06%
2024/05/20	4	150.75	10	152.00	152.00	-6	15,674	-0.04%
2024/05/17	7	149.64	13	151.19	151.50	-6	15,727	-0.04%
2024/05/16	36.1	151.75	4	151.25	150.00	32.1	15,733	0.20%
2024/05/15	6.1	151.85	8.2	151.93	151.00	-2.1	15,934	-0.01%
2024/05/14	2.3	149.48	27.1	149.98	149.00	-24.8	16,013	-0.15%
2024/05/13	40.1	148.37	18	149.19	148.00	22.1	16,077	0.14%
2024/05/10	23.3	149.81	34	150.19	151.50	-10.7	16,159	-0.07%
2024/05/09	18	148.28	7	148.71	148.00	11	16,132	0.07%
2024/05/08	6.1	148.67	9	149.17	150.50	-2.9	16,125	-0.02%
2024/05/07	4	150.38	8.1	150.56	151.00	-4.1	16,059	-0.03%
2024/05/06	5.2	147.54	6	147.92	148.00	-0.9	15,944	-0.01%
2024/05/03	4	147.25	14	147.61	148.00	-10	15,890	-0.06%
2024/05/02	17.1	143.06	13.1	144.61	144.50	4	15,863	0.03%
2024/04/30	14.1	147.11	1.3	148.10	148.00	12.8	15,687	0.08%
2024/04/29	2.1	147.00	20	146.08	147.00	-17.9	15,651	-0.11%
2024/04/26	17	143.24	3.2	143.85	142.50	13.9	15,766	0.09%
2024/04/25	16.2	145.07	17	145.97	145.00	-0.8	15,906	-0.01%
2024/04/24	6	148.00	8	148.81	148.00	-2	15,903	-0.01%
2024/04/23	5	146.20	2	147.25	145.00	3	15,923	0.02%
2024/04/22	6.4	143.25	4	143.38	144.50	2.4	15,893	0.01%
2024/04/19	14	145.93	5	146.00	146.00	9	15,731	0.06%
2024/04/18	29.5	152.06	18	152.17	151.00	11.5	15,212	0.08%
2024/04/17	6.1	153.69	10	155.10	156.00	-3.9	14,996	-0.03%
2024/04/16	27.1	154.98	6	154.84	153.00	21	14,969	0.14%
2024/04/15	11	157.36	11.1	158.95	160.00	-0.1	14,828	0.00%
2024/04/12	2.1	159.03	5.1	160.20	160.50	-3.1	14,705	-0.02%
2024/04/11	4	157.14	5	158.00	159.00	-1	14,657	-0.01%
2024/04/10	4	158.00	13	158.54	158.50	-9	14,551	-0.06%
2024/04/09	0	155.00	47	155.35	156.00	-47	14,659	-0.32%
2024/04/08	28.1	152.68	5	155.20	153.00	23.1	14,652	0.16%
2024/04/03	1	154.50	2.4	153.29	154.50	-1.4	14,578	-0.01%
2024/04/02	14	152.54	19.2	153.91	153.50	-5.2	14,453	-0.04%
2024/04/01	57.4	154.06	7	154.64	150.00	50.4	14,286	0.35%
2024/03/29	12.1	155.57	26.2	157.16	161.00	-14.1	13,941	-0.10%
2024/03/28	10	153.05	18	154.61	155.00	-8	13,494	-0.06%
2024/03/27	18.2	153.92	2	154.00	154.00	16.2	13,384	0.12%
2024/03/26	14.3	155.32	13	155.62	157.00	1.3	13,292	0.01%
2024/03/25	13.1	156.62	11	157.27	157.50	2.1	13,340	0.02%
2024/03/22	9	158.50	2	158.75	159.00	7	13,323	0.05%
2024/03/21	1	159.50	14	158.93	160.00	-13	13,302	-0.10%
2024/03/20	16.1	157.36	5	158.80	156.50	11.1	13,282	0.08%
2024/03/19	4.7	158.75	4.4	159.04	160.00	0.4	13,259	0.00%
2024/03/18	7.3	156.05	8	156.44	158.00	-0.7	13,069	-0.01%
2024/03/15	7.1	150.17	11	152.64	153.00	-4	12,944	-0.03%
2024/03/14	9.1	153.56	4.7	154.39	154.00	4.4	12,704	0.03%
2024/03/13	2.2	157.23	1	157.00	158.50	1.2	12,692	0.01%
2024/03/12	3.4	156.14	11.2	156.27	157.50	-7.8	12,545	-0.06%
2024/03/11	10.3	153.86	6.3	155.10	154.00	4	12,451	0.03%
2024/03/08	39.6	170.19	36.1	168.31	159.50	3.5	12,209	0.03%
2024/03/07	13.3	157.14	44	154.68	163.50	-30.7	11,149	-0.28%
2024/03/06	14.3	145.89	2.3	147.33	149.00	12.1	10,595	0.11%
2024/03/05	25.4	144.59	11.4	143.56	144.50	13.9	10,633	0.13%
2024/03/04	3.2	140.28	8	141.12	141.50	-4.8	10,639	-0.05%
2024/03/01	6	138.17	2	138.75	138.00	4	10,599	0.04%
2024/02/29	3	135.50	6	137.92	139.00	-3	10,590	-0.03%
2024/02/27	9	138.44	4	138.50	138.00	5	10,500	0.05%
2024/02/26	3	141.50	3.1	141.47	141.50	-0.1	10,443	0.00%
2024/02/23	1.4	140.19	4	141.13	141.50	-2.6	10,443	-0.02%
2024/02/22	5.1	138.80	0.1	139.00	138.50	5	10,550	0.05%
2024/02/21	1	137.00	3	137.50	137.50	-2	10,523	-0.02%
2024/02/20	1.1	136.55	1.1	136.55	137.00	0	10,534	0.00%
2024/02/19	6	136.25	2.2	136.23	136.00	3.9	10,552	0.04%
2024/02/16	17.1	139.78	22.1	139.45	137.00	-5	10,799	-0.05%
2024/02/15	0	134.42	18	135.97	135.50	-18	10,676	-0.17%
2024/02/05	2	127.00	3	129.17	130.00	-1	10,851	-0.01%
2024/02/02	7.1	129.88	2	131.00	129.50	5.1	10,754	0.05%
2024/02/01	17	133.41	5	133.00	133.00	12	10,571	0.11%
2024/01/31	0	135.50	0.1	135.80	136.00	-0.1	10,429	0.00%
2024/01/30	0	135.92	0	0.00	136.00	0	10,412	0.00%
2024/01/29	0	136.21	0	0.00	137.00	0	10,540	0.00%
2024/01/26	0	136.50	2	136.75	137.00	-2	10,641	-0.02%
2024/01/25	4.1	136.35	18.7	136.29	137.00	-14.6	10,680	-0.14%
2024/01/24	2	133.50	3	134.33	134.00	-1	10,666	-0.01%
2024/01/23	1	134.50	3	134.83	134.50	-2	10,790	-0.02%
2024/01/22	4	133.00	7	133.43	134.50	-3	10,895	-0.03%
2024/01/19	0	130.00	5.1	130.78	131.00	-5.1	10,843	-0.05%
2024/01/18	1	127.00	6	126.50	127.00	-5	10,753	-0.05%
2024/01/17	20	124.23	13	125.00	125.00	7	10,796	0.06%
2024/01/16	8.1	124.75	9	125.78	125.50	-0.9	10,745	-0.01%
2024/01/15	3.2	125.67	5	126.00	125.50	-1.8	10,726	-0.02%
2024/01/12	7	125.00	1	125.50	126.00	6	10,964	0.05%
2024/01/11	7	125.36	4	125.50	125.50	3	11,097	0.03%
2024/01/10	7.1	124.64	8	125.50	126.50	-0.9	11,322	-0.01%
2024/01/09	9.2	125.79	6	126.50	126.50	3.2	11,381	0.03%
2024/01/08	15.1	126.20	37	126.49	126.00	-21.9	11,319	-0.19%
2024/01/05	5	125.70	4	126.87	126.50	1	11,354	0.01%
2024/01/04	3.1	126.67	3	127.83	127.00	0.1	11,415	0.00%
2024/01/03	14.2	127.03	8.5	128.94	126.50	5.7	11,651	0.05%
2024/01/02	3	132.83	37.5	132.97	133.50	-34.5	11,332	-0.30%
2023/12/29	17	135.88	0	0.00	135.00	17	11,292	0.15%
2023/12/28	24	135.00	1	135.00	135.50	23	11,296	0.20%
2023/12/27	2	133.00	3.1	133.66	133.50	-1.1	11,260	-0.01%
2023/12/26	21	133.02	20	132.00	132.50	1	11,230	0.01%
2023/12/25	2	130.50	2	131.50	131.00	0	11,265	0.00%
2023/12/22	3	130.00	2	131.50	131.50	1	11,380	0.01%
2023/12/21	6	130.25	20	130.03	130.00	-14	11,504	-0.12%
2023/12/20	5	131.60	3	132.00	131.50	2	11,464	0.02%
2023/12/19	2	131.50	3	130.67	131.50	-1	11,367	-0.01%
2023/12/18	1	131.50	1	131.00	131.50	0	11,390	0.00%
2023/12/15	1	131.01	16.2	132.99	131.00	-15.2	11,408	-0.13%
2023/12/14	2	132.50	8.1	132.93	133.50	-6.1	11,256	-0.05%
2023/12/13	1.1	129.50	0	0.00	130.00	1.1	11,179	0.01%
2023/12/12	1.1	129.91	0	0.00	129.50	1.1	11,294	0.01%
2023/12/11	1	129.50	1.5	130.49	131.00	-0.5	11,329	0.00%
2023/12/08	0	0.00	8	129.63	129.50	-8	11,510	-0.07%
2023/12/07	3	127.50	3	126.66	126.50	0	11,493	0.00%
2023/12/06	1	128.00	3.3	128.85	129.00	-2.3	11,598	-0.02%
2023/12/05	1	128.51	2	129.25	129.50	-1	11,677	-0.01%
2023/12/04	0	129.50	0.4	130.00	130.00	-0.3	11,632	0.00%
2023/12/01	2.1	127.52	0	127.10	128.00	2.1	11,645	0.02%
2023/11/30	2	126.50	8	127.25	128.00	-6	11,645	-0.05%
2023/11/29	0	127.00	1	127.50	127.00	-1	11,473	-0.01%
2023/11/28	1	125.50	4	126.00	125.50	-3	11,316	-0.03%
2023/11/27	1	127.50	1	127.00	126.00	0	11,440	0.00%
2023/11/24	1	127.50	2	127.00	126.50	-1	11,610	-0.01%
2023/11/22	1	125.50	3	126.50	126.50	-2	12,330	-0.02%
2023/11/21	3	126.00	12.2	126.83	127.00	-9.2	12,850	-0.07%
2023/11/20	11	124.86	6	123.92	124.00	5	12,782	0.04%
2023/11/17	2	124.50	3	125.33	125.50	-1	12,736	-0.01%
2023/11/16	2	124.50	3.1	125.48	125.00	-1.1	12,730	-0.01%
2023/11/15	0	0.00	3.1	125.20	126.00	-3.1	12,641	-0.02%
2023/11/14	4	123.13	9.2	123.66	123.50	-5.2	12,410	-0.04%
2023/11/13	5.2	121.50	34.5	122.22	122.50	-29.3	12,429	-0.24%
2023/11/10	1	117.50	0	0.00	117.50	1	12,190	0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	0	117.50	1	118.00	117.50	-1	12,332	-0.01%
2023/11/07	1	117.00	1	117.50	117.50	0	12,387	0.00%
2023/11/06	2	117.75	8.3	118.94	118.50	-6.2	12,489	-0.05%
2023/11/03	1	117.00	2.2	117.38	117.50	-1.2	12,445	-0.01%
2023/11/02	0	115.00	0	0.00	116.00	0	12,453	0.00%
2023/11/01	0	0.00	21	115.00	114.50	-21	12,399	-0.17%
2023/10/31	2.1	113.47	4	113.50	113.50	-1.9	12,478	-0.02%
2023/10/30	9	111.56	6	112.83	112.00	3	12,676	0.02%
2023/10/27	2	112.75	6	113.58	113.50	-4	12,745	-0.03%
2023/10/26	13.1	111.43	10	113.05	112.00	3.1	12,896	0.02%
2023/10/25	1	112.50	4	114.25	114.00	-3	13,077	-0.02%
2023/10/24	11.3	113.28	10	113.90	114.00	1.3	13,022	0.01%
2023/10/23	2.2	116.32	6	116.42	115.00	-3.8	12,980	-0.03%
2023/10/20	8	118.25	11.1	117.14	118.50	-3	13,087	-0.02%
2023/10/19	0.7	115.00	2	114.25	116.00	-1.3	12,916	-0.01%
2023/10/17	2	117.00	4	117.38	116.00	-2	12,869	-0.02%
2023/10/16	1.2	115.41	0	0.00	116.00	1.2	12,932	0.01%
2023/10/13	2.1	115.48	3	116.00	116.50	-0.9	13,162	-0.01%
2023/10/12	2	116.25	5	116.39	116.50	-3	13,308	-0.02%
2023/10/11	2	115.49	26.1	113.99	115.50	-24.1	13,384	-0.18%
2023/10/06	4	110.75	1	111.50	110.50	3	13,242	0.02%
2023/10/05	2	110.25	10.1	111.00	112.00	-8.1	13,451	-0.06%
2023/10/04	4	109.00	3	109.67	109.50	1	13,557	0.01%
2023/10/03	1	110.50	0	111.00	110.50	1	13,703	0.01%
2023/10/02	3	111.00	3	111.00	111.00	0	13,965	0.00%
2023/09/28	5	109.70	2	109.75	109.50	3	14,153	0.02%
2023/09/27	6	108.58	7	109.43	109.50	-1	14,234	-0.01%
2023/09/26	23.2	110.37	5	110.00	109.00	18.2	14,309	0.13%
2023/09/25	6	112.50	7	113.43	112.50	-1	14,371	-0.01%
2023/09/22	0	0.00	0.2	112.50	112.00	-0.2	14,828	0.00%
2023/09/21	17.1	112.24	6	113.50	112.00	11.1	15,060	0.07%
2023/09/20	4.1	113.78	10	115.20	114.50	-5.9	15,250	-0.04%
2023/09/19	7	114.00	4.2	115.10	114.00	2.9	15,547	0.02%
2023/09/18	7.1	114.01	1.3	114.00	113.50	5.8	15,793	0.04%
2023/09/15	2.4	117.06	7	117.00	116.00	-4.6	15,839	-0.03%
2023/09/14	0.1	115.01	43	114.91	115.50	-42.9	15,763	-0.27%
2023/09/13	29.2	112.93	1	112.50	112.50	28.2	15,743	0.18%
2023/09/12	6	115.50	19.1	115.68	115.50	-13.1	15,642	-0.08%
2023/09/11	13	114.73	3.2	113.85	113.50	9.8	15,652	0.06%
2023/09/08	16.2	115.35	4	116.13	116.50	12.2	15,680	0.08%
2023/09/07	1	119.00	11.1	119.00	118.50	-10	15,829	-0.06%
2023/09/06	6	117.92	1	119.50	118.00	5	15,997	0.03%
2023/09/05	1.2	118.25	2	117.50	118.50	-0.8	16,147	0.00%
2023/09/04	2.1	117.49	0	0.00	118.00	2.1	16,289	0.01%
2023/09/01	9.1	118.00	1	118.00	118.50	8.1	16,862	0.05%
2023/08/31	6.1	118.24	0	0.00	118.00	6.1	17,476	0.03%
2023/08/30	12	118.67	9	119.61	120.00	3	17,535	0.02%
2023/08/29	4	117.38	0.3	117.50	117.50	3.7	17,833	0.02%
2023/08/28	25.2	121.19	32.2	121.02	119.00	-7.1	17,724	-0.04%
2023/08/25	20.1	116.11	22.6	116.40	116.50	-2.5	17,796	-0.01%
2023/08/24	4.5	112.67	41	112.67	113.00	-36.5	17,728	-0.21%
2023/08/23	0	0.00	5	109.50	109.50	-5	18,049	-0.03%
2023/08/22	0	0.00	0.1	108.50	108.50	-0.1	18,678	0.00%
2023/08/21	3	107.00	15	106.80	108.00	-12	19,229	-0.06%
2023/08/18	7.2	106.94	7	107.43	107.00	0.2	19,427	0.00%
2023/08/17	18.1	104.98	24	107.65	108.50	-5.9	19,519	-0.03%
2023/08/16	16	107.56	14	108.00	108.00	2	19,556	0.01%
2023/08/15	5	109.50	3	110.50	110.00	2	19,526	0.01%
2023/08/14	8.1	109.20	6.1	109.84	109.50	2	19,710	0.01%
2023/08/11	0	0.00	1	111.50	110.50	-1	19,854	-0.01%
2023/08/10	10.1	109.75	7	110.21	111.00	3.1	19,915	0.02%
2023/08/09	5	110.00	7	110.71	111.00	-2	19,811	-0.01%
2023/08/08	10.3	109.45	0	0.00	109.00	10.3	19,798	0.05%
2023/08/07	0	111.50	13	110.69	111.50	-13	19,717	-0.07%
2023/08/04	7	109.29	0	0.00	109.00	7	19,801	0.04%
2023/08/02	36.1	110.85	8	110.50	110.50	28.1	19,699	0.14%
2023/08/01	6	112.58	4.3	113.74	114.00	1.7	19,380	0.01%
2023/07/31	3.1	115.66	14.4	114.93	114.50	-11.2	19,111	-0.06%
2023/07/28	12.5	117.58	11.5	117.89	117.50	1	18,899	0.01%
2023/07/27	4.1	112.65	3	113.50	114.00	1.1	18,646	0.01%
2023/07/26	5	113.50	1	113.51	113.50	4	18,668	0.02%
2023/07/25	5	114.60	13	114.81	114.50	-8	18,785	-0.04%
2023/07/24	3	110.50	0	0.00	110.50	3	18,701	0.02%
2023/07/21	13.2	110.21	5	110.70	110.50	8.2	18,835	0.04%
2023/07/20	5	112.00	9	113.17	113.50	-4	18,683	-0.02%
2023/07/19	11.2	113.66	2	113.75	112.50	9.2	18,677	0.05%
2023/07/18	12	114.67	11.5	115.78	116.00	0.5	18,724	0.00%
2023/07/17	7.2	115.00	2	114.50	115.00	5.2	18,515	0.03%
2023/07/14	10	114.10	21.5	113.99	115.00	-11.5	18,381	-0.06%
2023/07/13	4	110.50	15	110.80	110.00	-11	18,144	-0.06%
2023/07/12	24	108.63	7	108.71	110.00	17	18,019	0.09%
2023/07/11	3	109.50	8	110.00	109.50	-5	17,959	-0.03%
2023/07/10	9.5	108.45	2	108.25	108.00	7.5	18,339	0.04%
2023/07/07	3.1	109.00	7	109.29	109.00	-4	18,312	-0.02%
2023/07/06	12.3	109.12	5	108.50	108.50	7.3	18,145	0.04%
2023/07/05	4	111.00	4	111.63	111.50	0	18,079	0.00%
2023/07/04	7	110.21	5	110.50	111.00	2	18,034	0.01%
2023/07/03	15.1	109.90	4	110.50	111.00	11.1	17,939	0.06%
2023/06/30	22.1	110.09	18	111.72	110.50	4.1	17,928	0.02%
2023/06/29	16	122.22	4.7	122.50	122.50	11.3	17,541	0.06%
2023/06/28	12.1	122.21	9.1	122.99	124.00	2.9	17,438	0.02%
2023/06/27	9.6	123.44	15.7	123.16	124.00	-6.1	17,249	-0.04%
2023/06/26	5.1	126.18	0	0.00	126.00	5.1	16,972	0.03%
2023/06/21	2.3	126.22	2	126.75	126.50	0.3	16,836	0.00%
2023/06/20	5.1	126.50	6.1	126.98	126.50	-1	16,846	-0.01%
2023/06/19	0	126.50	22	126.91	126.50	-22	16,896	-0.13%
2023/06/16	20.2	124.51	1	125.00	125.50	19.2	16,919	0.11%
2023/06/15	6.2	125.66	14	126.29	126.50	-7.8	16,850	-0.05%
2023/06/14	32.6	125.01	3.1	124.84	124.50	29.5	16,920	0.17%
2023/06/13	4	127.25	12.2	127.49	128.00	-8.2	16,782	-0.05%
2023/06/12	10	126.00	7.1	126.49	125.50	2.9	16,636	0.02%
2023/06/09	25	124.68	5.3	124.61	126.00	19.7	16,594	0.12%
2023/06/08	24	122.92	18.3	122.52	122.50	5.7	16,428	0.03%
2023/06/07	29.1	124.47	24.2	125.51	125.00	4.9	16,287	0.03%
2023/06/06	6.3	119.99	60.2	118.86	121.50	-53.9	15,681	-0.34%
2023/06/05	5.2	115.85	3	116.50	116.50	2.2	15,127	0.01%
2023/06/02	2	115.50	14.1	116.04	116.50	-12.1	15,003	-0.08%
2023/06/01	0	0.00	5	111.90	112.00	-5	14,515	-0.03%
2023/05/31	1.1	110.52	2	111.25	111.50	-1	14,423	-0.01%
2023/05/30	6.3	111.00	18	111.69	111.50	-11.7	13,966	-0.08%
2023/05/29	29	109.12	15	109.47	109.00	14	13,542	0.10%
2023/05/26	12.1	110.09	7	110.79	110.50	5	13,374	0.04%
2023/05/25	0	0.00	10	110.25	108.50	-10	12,872	-0.08%
2023/05/24	17	108.18	0.3	108.50	108.50	16.8	12,352	0.14%
2023/05/23	1	109.50	3.3	110.38	110.00	-2.3	12,160	-0.02%
2023/05/22	4.5	109.56	5.5	110.40	110.00	-1	12,093	-0.01%
2023/05/19	0	0.00	2	109.00	109.00	-2	11,958	-0.02%
2023/05/18	1	109.50	13.4	108.72	109.00	-12.4	11,980	-0.10%
2023/05/17	0	105.00	11.2	105.59	105.50	-11.2	11,829	-0.09%
2023/05/16	0	104.50	50	104.97	104.00	-50	11,782	-0.42%
2023/05/15	1.1	103.00	6	103.42	103.00	-4.9	11,766	-0.04%
2023/05/12	2	102.75	1	103.00	103.00	1	11,987	0.01%
2023/05/11	1	103.50	11	103.41	103.50	-10	12,115	-0.08%
2023/05/10	32	102.41	15.6	102.54	102.50	16.4	12,208	0.13%
2023/05/09	1	104.49	10	104.05	104.50	-9	12,197	-0.07%
2023/05/08	0	0.00	1	104.50	104.00	-1	12,266	-0.01%
2023/05/05	48.6	103.51	50.2	103.02	103.00	-1.6	12,641	-0.01%
2023/05/04	0	0.00	33.1	103.06	103.00	-33.1	12,901	-0.26%
2023/05/03	18.2	100.37	14	101.25	101.50	4.2	12,983	0.03%
2023/05/02	12	100.04	9	101.00	100.50	3	13,109	0.02%
2023/04/28	10	100.15	6	101.00	101.00	4	13,310	0.03%
2023/04/27	3.1	100.03	13	101.89	101.00	-10	13,209	-0.08%
2023/04/26	44.1	99.91	37	100.47	100.50	7.1	13,108	0.05%
2023/04/25	20	101.73	15	102.20	101.50	5	12,980	0.04%
2023/04/24	5	102.00	3	102.67	102.00	2	12,955	0.02%
2023/04/21	61	102.57	10	103.05	102.50	51	12,978	0.39%
2023/04/20	26	102.94	8	104.00	103.50	18	12,887	0.14%
2023/04/19	49.3	103.74	10	104.00	103.50	39.3	13,041	0.30%
2023/04/18	1	105.50	0	105.50	105.50	1	13,118	0.01%
2023/04/17	2	105.00	0	0.00	106.00	2	13,172	0.02%
2023/04/14	5	104.90	12	105.63	105.50	-7	13,143	-0.05%
2023/04/13	85.4	104.13	31	105.31	103.50	54.4	13,028	0.42%
2023/04/12	2	108.00	0	0.00	109.00	2	12,455	0.02%
2023/04/11	4	108.50	1	108.99	109.00	3	12,271	0.02%
2023/04/10	3.1	108.82	1.3	109.10	109.00	1.9	12,183	0.02%
2023/04/07	23.1	110.98	5	110.50	110.50	18.1	12,032	0.15%
2023/04/06	3	112.33	2	112.50	112.50	1	11,935	0.01%
2023/03/31	30.5	112.52	22	112.48	112.50	8.5	11,951	0.07%
2023/03/30	13	112.19	12	112.71	112.50	1	12,012	0.01%
2023/03/29	9	111.28	30	111.58	111.50	-21	12,149	-0.17%
2023/03/28	10	109.50	36	109.58	109.50	-26	12,285	-0.21%
2023/03/27	6	110.42	1	109.00	109.00	5	12,464	0.04%
2023/03/24	8	111.00	7.1	111.49	111.00	0.9	12,707	0.01%
2023/03/23	7	109.21	10.4	109.76	110.50	-3.3	12,687	-0.03%
2023/03/22	2	107.50	11	108.73	109.00	-9	12,755	-0.07%
2023/03/21	15.3	107.37	0	0.00	107.00	15.3	12,828	0.12%
2023/03/20	5	109.30	6	109.17	109.50	-1	12,844	-0.01%
2023/03/17	9	108.39	3	109.50	109.50	6	12,898	0.05%
2023/03/16	12	107.50	0	0.00	108.00	12	12,787	0.09%
2023/03/15	2	108.25	17	108.53	108.50	-15	12,898	-0.12%
2023/03/14	6	107.42	2	109.74	107.00	4	12,825	0.03%
2023/03/13	0	108.50	0	0.00	108.50	0	12,754	0.00%
2023/03/10	11	106.73	26	106.48	107.00	-15	12,780	-0.12%
2023/03/09	2	108.75	0.1	109.50	109.00	1.9	13,038	0.01%
2023/03/08	1	109.00	3	109.00	109.50	-2	13,156	-0.02%
2023/03/07	1	108.00	1.1	110.00	110.50	-0.1	13,128	0.00%
2023/03/06	2	108.50	6	108.67	109.00	-4	12,988	-0.03%
2023/03/03	4.1	107.74	7.1	108.13	108.00	-3	13,044	-0.02%
2023/03/02	3	107.33	9.3	107.05	108.00	-6.2	13,038	-0.05%
2023/03/01	3	105.50	0	0.00	106.00	3	12,956	0.02%
2023/02/24	5	105.90	16	106.13	106.00	-11	12,931	-0.09%
2023/02/23	0	0.00	1.3	103.88	103.50	-1.3	12,638	-0.01%
2023/02/22	0	102.50	3	102.33	102.50	-3	12,646	-0.02%
2023/02/21	1.3	102.50	0	0.00	102.50	1.3	12,659	0.01%
2023/02/20	0	102.50	0	0.00	103.00	0	12,861	0.00%
2023/02/17	2.1	102.27	0	0.00	102.00	2.1	13,032	0.02%
2023/02/16	3	104.67	2	104.75	104.00	1	13,163	0.01%
2023/02/15	1	105.00	2.1	104.48	104.50	-1.1	13,391	-0.01%
2023/02/14	1	104.49	4	104.13	104.50	-3	13,304	-0.02%
2023/02/13	4	103.62	2	105.00	104.00	2	13,322	0.02%
2023/02/10	8	104.75	7	105.79	106.00	1	13,334	0.01%
2023/02/09	2	105.75	10.4	105.93	106.00	-8.4	13,324	-0.06%
2023/02/08	2	105.25	6.2	105.74	106.00	-4.1	13,162	-0.03%
2023/02/07	4	103.25	3	104.00	103.50	1	13,151	0.01%
2023/02/06	8	103.69	2	104.00	103.50	6	13,121	0.05%
2023/02/03	1	103.06	60	105.53	106.00	-59	13,077	-0.45%
2023/02/02	3	103.33	17.1	103.42	103.00	-14.1	12,842	-0.11%
2023/02/01	6	100.42	36	101.78	102.00	-30	12,813	-0.23%
2023/01/31	67	101.13	1	102.00	100.00	66	12,750	0.52%
2023/01/30	2	104.49	17.2	104.70	105.00	-15.2	12,579	-0.12%
2023/01/17	1	101.50	2.3	101.43	101.50	-1.3	12,401	-0.01%
2023/01/16	0	0.00	0.1	101.00	101.00	-0.1	12,415	0.00%
2023/01/13	3	101.33	20	101.33	101.00	-17	12,517	-0.14%
2023/01/12	1	101.00	6	100.75	101.00	-5	12,663	-0.04%
2023/01/11	3	100.83	6.5	101.41	100.50	-3.5	12,718	-0.03%
2023/01/10	3.1	100.84	20.1	101.32	101.50	-17	12,901	-0.13%
2023/01/09	9.2	99.57	54.1	99.68	101.00	-44.9	12,888	-0.35%
2023/01/06	7	95.74	21.1	96.44	96.80	-14.1	12,828	-0.11%
2023/01/05	7	94.61	11	95.29	94.60	-4	12,850	-0.03%
2023/01/04	2	93.95	1	93.70	93.70	1	13,044	0.01%
2023/01/03	13	92.55	27	93.90	94.60	-14	13,466	-0.10%
2022/12/30	10.1	93.80	4	94.30	93.90	6.1	13,511	0.04%
2022/12/29	27	92.53	45.2	93.28	93.80	-18.2	13,644	-0.13%
2022/12/28	28.1	93.36	9.3	93.93	93.50	18.8	13,925	0.14%
2022/12/27	5	94.62	17	94.70	94.50	-12	14,067	-0.09%
2022/12/26	4	93.35	1	93.80	94.00	3	14,266	0.02%
2022/12/23	39.3	93.94	1.1	93.80	93.80	38.2	14,432	0.26%
2022/12/22	18	95.86	27	96.77	97.30	-9	14,432	-0.06%
2022/12/21	12	94.93	15	95.05	95.30	-3	14,256	-0.02%
2022/12/20	19.1	94.15	3	94.07	93.50	16.1	14,044	0.11%
2022/12/19	24.1	95.04	5	95.46	95.80	19.1	13,884	0.14%
2022/12/16	20	96.62	5	97.18	96.20	15	13,615	0.11%
2022/12/15	8	97.28	15.1	98.02	98.20	-7.1	13,317	-0.05%
2022/12/14	5	96.70	42.1	97.39	98.00	-37.1	13,257	-0.28%
2022/12/13	61.1	96.69	11	96.50	96.30	50.1	13,147	0.38%
2022/12/12	11	97.74	0	0.00	98.10	11	13,109	0.08%
2022/12/09	8.1	99.06	21	98.81	99.50	-12.9	13,263	-0.10%
2022/12/08	16.1	96.75	15	98.17	97.00	1.1	13,244	0.01%
2022/12/07	10	99.17	11.1	99.80	99.00	-1.1	13,433	-0.01%
2022/12/06	15	100.11	24	99.93	99.70	-9	13,437	-0.07%
2022/12/05	2.1	100.71	8	101.31	101.00	-5.9	13,471	-0.04%
2022/12/02	65	100.12	63	100.51	101.00	2	13,416	0.01%
2022/12/01	16	99.78	62.4	99.87	101.50	-46.4	13,374	-0.35%
2022/11/30	2	96.85	10.2	96.65	97.20	-8.2	13,015	-0.06%
2022/11/29	0.1	95.10	3	94.83	95.40	-2.9	12,863	-0.02%
2022/11/28	2.1	94.88	2	94.60	94.60	0.1	12,883	0.00%
2022/11/25	0	96.10	2	96.25	96.10	-2	12,960	-0.02%
2022/11/24	22	96.47	2.2	96.45	96.40	19.8	13,003	0.15%
2022/11/23	0	0.00	24.1	95.89	95.80	-24.1	13,018	-0.19%
2022/11/22	2	94.45	34.1	94.33	94.80	-32.1	13,042	-0.25%
2022/11/21	1	94.50	23	95.11	94.20	-22	13,028	-0.17%
2022/11/18	0	94.05	23.3	94.57	94.90	-23.2	12,980	-0.18%
2022/11/17	5	92.70	6.4	93.29	93.50	-1.4	12,879	-0.01%
2022/11/16	6	93.30	14.1	93.44	93.60	-8.1	12,883	-0.06%
2022/11/15	3	92.30	13	92.60	92.80	-10	12,673	-0.08%
2022/11/14	1	91.80	10.1	91.90	91.70	-9.1	12,462	-0.07%
2022/11/11	28	90.49	42.1	90.62	90.40	-14.1	12,306	-0.11%
2022/11/10	1	85.70	3.7	86.06	86.50	-2.6	11,996	-0.02%
2022/11/09	2.5	86.18	16.5	86.55	86.80	-14	11,953	-0.12%
2022/11/08	3.1	84.46	10	84.22	84.40	-6.9	11,841	-0.06%
2022/11/07	7.7	83.48	23.4	83.85	84.50	-15.7	11,759	-0.13%
2022/11/04	0	0.00	5	80.44	80.50	-5	11,594	-0.04%
2022/11/03	0	0.00	0.1	79.00	79.50	-0.1	11,611	0.00%
2022/11/02	2	79.80	4	80.30	80.00	-2	11,553	-0.02%
2022/11/01	4.1	80.00	1	80.00	80.00	3.1	11,502	0.03%
2022/10/31	7	79.50	2	79.30	80.40	5	11,489	0.04%
2022/10/28	16	78.71	43.4	79.55	80.70	-27.4	11,502	-0.24%
2022/10/27	0	0.00	12.2	78.64	78.70	-12.2	11,368	-0.11%
2022/10/26	3	77.53	5.1	77.48	76.90	-2	11,325	-0.02%
2022/10/25	16	76.46	12	76.77	77.30	4	11,279	0.04%
2022/10/24	1.1	77.91	7.1	77.86	77.70	-6	11,351	-0.05%
2022/10/21	6	76.35	7	76.71	76.30	-1	11,514	-0.01%
2022/10/20	2	74.95	8.2	74.87	76.00	-6.2	11,462	-0.05%
2022/10/19	23.1	75.36	7	75.27	74.90	16.1	11,252	0.14%
2022/10/18	22	75.93	14	75.62	76.10	8	11,146	0.07%
2022/10/17	2	75.95	30	74.90	76.20	-28	10,953	-0.26%
2022/10/14	6	75.65	15.3	75.35	75.80	-9.3	10,940	-0.09%
2022/10/13	12.1	72.14	12.1	72.16	72.40	0.1	10,874	0.00%
2022/10/12	30.2	73.31	3.1	73.64	73.20	27.2	10,751	0.25%
2022/10/11	54.2	75.83	5.4	75.37	74.60	48.8	10,625	0.46%
2022/10/07	14	81.82	3.1	82.01	82.00	10.9	10,314	0.11%
2022/10/06	3.6	82.59	3	82.70	82.80	0.6	10,368	0.01%
2022/10/05	4.4	82.10	9	82.22	81.90	-4.7	10,322	-0.05%
2022/10/04	21	78.75	30.2	79.18	79.80	-9.2	10,094	-0.09%
2022/10/03	20.3	78.20	6	78.03	77.10	14.3	9,975	0.14%
2022/09/30	3.1	79.44	4.6	79.55	80.10	-1.5	9,872	-0.02%
2022/09/29	9.3	79.27	4.1	79.96	78.90	5.1	9,890	0.05%
2022/09/28	9.3	79.56	4	78.80	78.20	5.3	9,893	0.05%
2022/09/27	1	81.10	8	81.06	81.10	-7	9,896	-0.07%
2022/09/26	16.4	81.63	14	81.57	81.30	2.4	10,077	0.02%
2022/09/23	5	84.44	2	84.00	84.00	3	10,147	0.03%
2022/09/22	4.2	83.87	0	0.00	84.60	4.2	10,734	0.04%
2022/09/21	6	84.88	7	85.07	84.90	-1	11,653	-0.01%
2022/09/20	1	84.50	3	84.83	85.40	-2	12,079	-0.02%
2022/09/19	3.1	84.37	4.2	84.61	84.30	-1.1	12,196	-0.01%
2022/09/16	2.1	83.43	21	83.47	83.60	-18.9	12,597	-0.15%
2022/09/15	13.1	83.07	24	83.48	83.20	-10.9	12,424	-0.09%
2022/09/14	57.8	82.62	8	82.56	82.70	49.8	12,447	0.40%
2022/09/13	8.1	85.74	21	85.79	85.90	-12.9	12,225	-0.11%
2022/09/12	4.1	83.10	7	83.33	83.00	-3	12,106	-0.02%
2022/09/08	2.1	82.20	2	82.30	82.10	0.1	12,276	0.00%
2022/09/07	7.2	80.03	1	80.70	80.20	6.2	12,305	0.05%
2022/09/06	1	82.80	9	82.44	82.40	-8	12,391	-0.06%
2022/09/05	5.1	82.32	1	82.50	82.30	4.1	12,515	0.03%
2022/09/02	7	82.91	1.2	83.15	82.70	5.8	12,669	0.05%
2022/09/01	16.1	83.50	10	84.50	83.90	6.1	12,719	0.05%
2022/08/31	2	85.15	3	85.16	85.40	-1	12,727	-0.01%
2022/08/30	1	85.38	1	85.20	84.60	0	12,730	0.00%
2022/08/29	21.2	83.89	11.5	84.40	84.40	9.7	12,770	0.08%
2022/08/26	22.5	87.69	63	87.94	87.50	-40.5	12,778	-0.32%
2022/08/25	53	86.41	50	86.40	86.40	3	12,839	0.02%
2022/08/24	8	86.70	12	87.17	86.20	-4	12,916	-0.03%
2022/08/23	85.1	86.75	26	86.60	86.60	59.1	13,324	0.44%
2022/08/22	1	88.60	2	88.80	88.70	-1	13,371	-0.01%
2022/08/19	62	89.38	73	89.79	90.00	-11	13,551	-0.08%
2022/08/18	16.3	89.30	1.1	89.49	89.40	15.2	13,609	0.11%
2022/08/17	0	90.50	0.1	90.30	90.60	0	13,673	0.00%
2022/08/16	1.1	90.41	3.5	90.50	90.70	-2.5	13,698	-0.02%
2022/08/15	3	90.33	5	90.40	90.50	-2	13,727	-0.01%
2022/08/12	3	89.53	4	89.63	89.50	-1	13,715	-0.01%
2022/08/11	2	89.50	16.7	89.22	89.50	-14.7	13,766	-0.11%
2022/08/10	25.1	86.50	0	0.00	87.00	25.1	13,914	0.18%
2022/08/09	3.1	87.08	10.1	87.83	87.70	-6.9	13,984	-0.05%
2022/08/08	4	87.60	13.2	87.82	87.90	-9.2	13,975	-0.07%
2022/08/05	7	88.06	4	88.03	88.20	3	14,041	0.02%
2022/08/04	4.3	86.81	25.1	87.12	87.40	-20.8	14,097	-0.15%
2022/08/03	11.1	83.70	6	85.23	86.00	5.1	13,964	0.04%
2022/08/02	8.1	84.42	14	84.92	84.50	-5.9	13,932	-0.04%
2022/08/01	4.2	85.76	3.1	85.77	86.30	1.2	13,970	0.01%
2022/07/29	26.2	86.64	1	86.40	86.40	25.2	14,016	0.18%
2022/07/28	12.1	86.34	13.5	86.90	87.80	-1.5	13,911	-0.01%
2022/07/27	0	0.00	4	84.88	85.10	-4	13,666	-0.03%
2022/07/26	0.1	83.71	1.1	84.10	83.70	-1	13,671	-0.01%
2022/07/25	3.2	84.43	0	0.00	84.60	3.2	14,005	0.02%
2022/07/22	6.2	85.14	0.4	85.14	85.20	5.9	14,182	0.04%
2022/07/21	0.1	85.60	4	85.00	85.70	-3.9	14,258	-0.03%
2022/07/20	16.1	83.38	4.1	83.96	83.40	12	14,176	0.08%
2022/07/19	1	82.30	10	81.81	82.60	-9	14,260	-0.06%
2022/07/18	34	80.20	12.4	80.04	81.10	21.6	14,201	0.15%
2022/07/15	13.1	78.48	22	79.07	79.20	-8.9	14,075	-0.06%
2022/07/14	15.1	77.20	22	77.12	78.40	-6.9	14,036	-0.05%
2022/07/13	7.1	75.88	1	76.30	76.20	6.1	13,926	0.04%
2022/07/12	2	73.35	30	73.56	73.80	-28	13,843	-0.20%
2022/07/11	26.1	76.16	6	75.63	75.80	20.1	13,808	0.15%
2022/07/08	1	75.80	1	75.50	76.10	0	13,829	0.00%
2022/07/07	26.1	73.19	12.1	74.01	74.60	14	13,807	0.10%
2022/07/06	7	73.50	3	73.17	73.10	4	13,831	0.03%
2022/07/05	28.1	74.09	26	74.44	74.80	2.1	13,870	0.01%
2022/07/04	14.1	73.59	19.1	74.12	74.00	-5	13,839	-0.04%
2022/07/01	19.2	75.97	9.1	76.10	74.50	10.1	13,771	0.07%
2022/06/30	92.6	76.72	46	76.48	76.40	46.6	13,699	0.34%
2022/06/29	72.3	80.30	9	79.89	79.10	63.3	13,172	0.48%
2022/06/28	20.4	91.63	2.3	91.04	91.00	18.2	12,232	0.15%
2022/06/27	5	93.20	11	94.12	94.30	-6	11,853	-0.05%
2022/06/24	77.8	92.71	54	91.07	92.00	23.8	11,676	0.20%
2022/06/23	10.2	95.69	1	97.40	95.40	9.2	11,268	0.08%
2022/06/22	8.1	97.19	2	97.49	96.40	6	11,263	0.05%
2022/06/21	2	99.25	5.1	98.80	99.40	-3.1	11,265	-0.03%
2022/06/20	3	97.30	0	0.00	96.20	3	11,277	0.03%
2022/06/17	6.3	98.26	0.2	97.60	97.50	6.1	11,262	0.05%
2022/06/16	16	101.84	17	102.62	101.00	-1	11,046	-0.01%
2022/06/15	41	100.21	15	100.67	100.00	26	11,149	0.23%
2022/06/14	29	100.47	27.4	101.23	102.00	1.6	11,273	0.01%
2022/06/13	19	101.79	16	101.97	102.00	3	11,265	0.03%
2022/06/10	18	105.06	23.8	104.83	105.00	-5.8	11,236	-0.05%
2022/06/09	5	104.00	8.1	104.87	105.00	-3.1	11,275	-0.03%
2022/06/08	3	104.17	13	104.42	104.00	-10	11,321	-0.09%
2022/06/07	4	102.50	2	103.25	102.50	2	11,290	0.02%
2022/06/06	11	104.27	10	105.00	104.50	1	11,303	0.01%
2022/06/02	1	104.00	4	104.38	104.00	-3	11,477	-0.03%
2022/06/01	1	103.49	1	104.00	103.00	0	11,869	0.00%
2022/05/31	7	102.50	19	103.08	104.50	-12	11,862	-0.10%
2022/05/30	3	101.83	6.1	102.09	103.00	-3.1	11,566	-0.03%
2022/05/27	2	100.30	18.4	100.74	101.00	-16.4	11,498	-0.14%
2022/05/26	11	98.47	9.2	98.87	98.60	1.8	11,509	0.02%
2022/05/25	0	0.00	1	98.60	98.20	-1	11,666	-0.01%
2022/05/24	0	97.50	3.1	97.01	96.60	-3.1	11,910	-0.03%
2022/05/23	3	97.70	0	97.50	97.50	3	11,988	0.02%
2022/05/20	0	0.00	1	97.30	97.50	-1	12,136	-0.01%
2022/05/19	0	95.90	0	0.00	95.70	0	12,182	0.00%
2022/05/18	6	97.23	2	97.95	96.90	4	12,207	0.03%
2022/05/17	13	97.38	42.5	96.66	97.30	-29.5	12,138	-0.24%
2022/05/16	0	0.00	7	95.16	94.70	-7	12,175	-0.06%
2022/05/13	6	93.87	2	94.40	94.30	4	12,222	0.03%
2022/05/12	18.2	93.67	9	94.28	93.00	9.2	12,346	0.07%
2022/05/11	0	0.00	6	95.12	96.20	-6	12,730	-0.05%
2022/05/10	0	0.00	1	94.10	95.40	-1	12,921	-0.01%
2022/05/09	20.3	94.37	2	94.05	94.10	18.3	13,080	0.14%
2022/05/06	13	95.82	11	95.82	95.90	2	13,159	0.02%
2022/05/05	10	98.54	35.7	98.46	98.60	-25.7	13,331	-0.19%
2022/05/04	10	96.00	13	96.48	96.60	-3	13,354	-0.02%
2022/05/03	20	95.79	19.2	95.89	95.90	0.9	13,662	0.01%
2022/04/29	35.1	96.38	32.3	96.00	95.60	2.7	13,727	0.02%
2022/04/28	25.2	93.38	20	92.44	93.00	5.2	13,695	0.04%
2022/04/27	28.3	91.36	18	91.80	91.80	10.3	13,571	0.08%
2022/04/26	3	95.13	2.5	95.12	95.00	0.5	13,548	0.00%
2022/04/25	29	95.66	6.2	94.76	94.60	22.8	13,653	0.17%
2022/04/22	0	98.10	1.1	99.24	99.10	-1.1	13,599	-0.01%
2022/04/21	0.2	99.38	4	99.23	99.50	-3.8	13,720	-0.03%
2022/04/20	4	98.40	8.1	98.68	99.20	-4.1	13,788	-0.03%
2022/04/19	5	98.50	7.3	99.00	98.10	-2.2	13,782	-0.02%
2022/04/18	2	97.60	4	97.15	97.90	-2	13,882	-0.01%
2022/04/15	22.4	98.01	19	97.90	97.90	3.4	13,944	0.02%
2022/04/14	6	99.95	27	100.09	99.50	-21	14,094	-0.15%
2022/04/13	2.1	98.36	3	98.23	99.10	-0.9	14,270	-0.01%
2022/04/12	14.2	96.79	1	96.50	96.60	13.2	14,668	0.09%
2022/04/11	27.9	98.08	1	97.80	97.90	26.9	14,632	0.18%
2022/04/08	32.6	100.02	26	100.40	100.50	6.6	14,559	0.05%
2022/04/07	37.2	100.53	16	100.94	99.80	21.2	14,505	0.15%
2022/04/06	20.3	101.38	9.2	101.94	102.00	11.1	14,349	0.08%
2022/04/01	23.1	102.13	19	102.61	103.50	4.1	14,227	0.03%
2022/03/31	2.3	103.56	0	0.00	103.50	2.3	14,173	0.02%
2022/03/30	0	0.00	5	104.00	104.50	-5	14,225	-0.04%
2022/03/29	5	102.50	11	103.00	103.50	-6	14,214	-0.04%
2022/03/28	10	102.35	4	103.37	103.50	6	14,175	0.04%
2022/03/25	34	105.40	2.3	104.57	104.50	31.7	14,066	0.23%
2022/03/24	1	105.00	2	105.00	105.00	-1	14,034	-0.01%
2022/03/23	53	104.85	56.3	105.43	105.50	-3.3	14,096	-0.02%
2022/03/22	13.3	104.09	14.2	104.71	104.50	-0.9	14,181	-0.01%
2022/03/21	1	105.49	6	104.75	105.00	-5	14,207	-0.04%
2022/03/18	0.3	104.50	3	104.83	104.50	-2.8	14,268	-0.02%
2022/03/17	5	102.80	84	103.36	103.50	-79	14,151	-0.56%
2022/03/16	1	99.10	0	0.00	99.80	1	14,003	0.01%
2022/03/15	11.6	99.65	0.1	100.00	98.90	11.5	14,157	0.08%
2022/03/14	4	101.63	5.2	101.88	102.00	-1.2	14,255	-0.01%
2022/03/11	15.2	100.50	34	100.74	100.50	-18.8	14,304	-0.13%
2022/03/10	2.2	100.73	2	100.25	100.50	0.2	14,319	0.00%
2022/03/09	12	97.26	13	98.09	98.20	-1	14,509	-0.01%
2022/03/08	22.4	96.21	16.1	96.16	96.10	6.3	14,624	0.04%
2022/03/07	46.1	98.94	5	97.58	97.60	41.1	14,485	0.28%
2022/03/04	25	101.76	19	102.50	102.00	6	14,210	0.04%
2022/03/03	2	103.00	7	103.43	103.50	-5	14,243	-0.03%
2022/03/02	1	102.01	1	102.50	102.50	0	14,184	0.00%
2022/03/01	12.1	102.58	38	102.43	103.00	-25.9	14,258	-0.18%
2022/02/25	79.3	100.36	61	99.74	99.30	18.3	14,182	0.13%
2022/02/24	31.1	99.83	16.1	100.23	99.70	15	14,038	0.11%
2022/02/23	15.2	102.10	5	102.30	102.00	10.2	13,833	0.07%
2022/02/22	49.2	102.83	4.1	102.76	103.00	45.2	13,803	0.33%
2022/02/21	42	104.64	50.3	104.71	105.00	-8.3	13,711	-0.06%
2022/02/18	10.1	103.56	16	103.97	104.00	-5.9	13,711	-0.04%
2022/02/17	13	103.54	56.2	103.75	104.00	-43.2	13,713	-0.32%
2022/02/16	11	102.45	18.1	102.58	102.50	-7.1	13,674	-0.05%
2022/02/15	19	100.03	14.1	100.50	100.00	4.9	13,729	0.04%
2022/02/14	43	100.00	6.1	100.50	100.00	36.9	13,870	0.27%
2022/02/11	33.1	103.80	63	105.19	103.00	-29.9	13,832	-0.22%
2022/02/10	11.2	103.14	31	103.61	103.50	-19.8	13,727	-0.14%
2022/02/09	13	101.08	12	101.92	102.00	1	13,909	0.01%
2022/02/08	16	99.65	10	99.99	100.00	6	13,748	0.04%
2022/02/07	35	100.96	29.1	100.82	100.00	5.9	13,608	0.04%
2022/01/26	21	99.02	10.2	98.81	98.80	10.8	13,419	0.08%
2022/01/25	27.5	99.36	16	100.01	100.00	11.5	13,366	0.09%
2022/01/24	12.3	101.23	24	101.40	101.50	-11.7	13,229	-0.09%
2022/01/21	69	102.30	15	101.83	101.50	54	13,561	0.40%
2022/01/20	13	105.04	19	105.68	105.50	-6	13,452	-0.04%
2022/01/19	27	105.30	13	105.85	105.00	14	13,454	0.10%
2022/01/18	19.2	108.05	13	109.50	107.50	6.2	13,380	0.05%
2022/01/17	9	106.50	18.5	107.24	108.00	-9.4	13,341	-0.07%
2022/01/14	12	104.58	18.1	105.72	105.50	-6.1	13,327	-0.05%
2022/01/13	13.3	105.00	1.6	105.06	105.00	11.7	13,351	0.09%
2022/01/12	10.6	106.88	6	107.33	107.00	4.6	13,438	0.03%
2022/01/11	3.1	106.50	1	106.50	106.50	2.1	13,574	0.02%
2022/01/10	11	105.46	9.3	105.98	106.00	1.7	13,619	0.01%
2022/01/07	14.2	107.37	10.2	109.16	106.50	4	13,860	0.03%
2022/01/06	22.3	108.61	21.6	109.52	108.50	0.7	13,910	0.00%
2022/01/05	22.7	109.38	32.2	108.42	111.00	-9.5	13,981	-0.07%
2022/01/04	36.1	106.91	58.1	106.74	107.00	-22	14,061	-0.16%
2022/01/03	25	106.50	30.1	107.40	105.50	-5	14,368	-0.03%
2021/12/30	35.2	106.34	39	106.82	106.50	-3.8	14,588	-0.03%
2021/12/29	42	106.00	51	106.50	106.00	-9	14,793	-0.06%
2021/12/28	42.3	105.82	16.1	106.28	105.50	26.2	15,223	0.17%
2021/12/27	26	104.52	32.1	104.98	105.00	-6.1	15,491	-0.04%
2021/12/24	19	105.26	87.2	104.91	105.00	-68.2	15,556	-0.44%
2021/12/23	25.2	104.30	39	104.29	103.50	-13.8	15,660	-0.09%
2021/12/22	14	103.00	18	103.33	103.00	-4	15,928	-0.03%
2021/12/21	13.2	102.01	19	102.45	102.00	-5.8	16,201	-0.04%
2021/12/20	37.4	101.73	30.1	102.02	101.50	7.3	16,269	0.05%
2021/12/17	22	101.86	17	102.47	102.00	5	16,274	0.03%
2021/12/16	15.1	101.60	25.1	102.70	103.50	-10	16,197	-0.06%
2021/12/15	21.4	101.60	12	101.67	101.50	9.4	16,320	0.06%
2021/12/14	29	101.79	28	102.34	102.00	1	16,569	0.01%
2021/12/13	16.2	103.49	16.1	102.88	102.50	0	16,521	0.00%
2021/12/10	29	103.71	15	104.77	103.00	14	16,486	0.08%
2021/12/09	32	104.44	17	104.68	104.50	15	16,356	0.09%
2021/12/08	64	106.64	35.1	107.61	107.00	28.9	16,131	0.18%
2021/12/07	24.2	104.83	8	104.63	104.00	16.2	16,069	0.10%
2021/12/06	32	106.47	15.1	106.60	106.00	16.9	15,944	0.11%
2021/12/03	21.3	108.03	85.5	107.25	109.00	-64.2	15,909	-0.40%
2021/12/02	74	104.24	31.1	105.50	105.00	43	15,758	0.27%
2021/12/01	14.1	103.50	18	102.69	104.00	-4	15,689	-0.03%
2021/11/30	15	102.33	64	102.95	102.00	-49	15,699	-0.31%
2021/11/29	10.4	100.88	12	100.88	101.00	-1.6	15,545	-0.01%
2021/11/26	66.1	102.44	4.3	102.81	101.50	61.8	15,503	0.40%
2021/11/25	27	102.87	21	103.86	104.00	6	15,535	0.04%
2021/11/24	16.4	103.82	11	103.23	103.00	5.4	15,507	0.03%
2021/11/23	7	105.07	5.4	105.50	105.00	1.7	15,478	0.01%
2021/11/22	9.4	106.41	19	107.16	106.50	-9.6	15,421	-0.06%
2021/11/19	13.1	106.54	15.2	106.07	106.00	-2.1	15,327	-0.01%
2021/11/18	7.3	105.59	9.3	106.11	106.00	-1.9	15,281	-0.01%
2021/11/17	8	105.38	13	106.04	106.50	-5	15,311	-0.03%
2021/11/16	14	105.36	5	105.00	105.50	9	15,353	0.06%
2021/11/15	20.2	104.58	10	104.90	105.50	10.2	15,407	0.07%
2021/11/12	17.3	103.00	21.4	103.83	104.00	-4.2	15,418	-0.03%
2021/11/11	10	102.05	19	101.76	102.50	-9	15,390	-0.06%
2021/11/10	4.2	103.51	19	103.66	104.00	-14.8	15,331	-0.10%
2021/11/09	45.1	106.09	50	107.33	105.00	-4.9	15,379	-0.03%
2021/11/08	54.4	105.14	43.4	104.43	105.50	11	15,065	0.07%
2021/11/05	4	98.50	31	99.34	99.70	-27	14,812	-0.18%
2021/11/04	7	98.34	6	98.43	98.10	1	14,838	0.01%
2021/11/03	34.2	98.33	6.8	98.40	98.30	27.4	14,890	0.18%
2021/11/02	5	99.72	20	99.63	98.80	-15	14,979	-0.10%
2021/11/01	19	98.51	9	98.39	98.20	10	15,058	0.07%
2021/10/29	52.2	101.45	41	100.58	99.80	11.2	15,088	0.07%
2021/10/28	34.3	99.66	7	99.81	99.80	27.3	14,769	0.18%
2021/10/27	11.2	97.15	9	97.42	97.20	2.2	14,813	0.01%
2021/10/26	3.1	97.81	9	97.78	98.00	-5.9	15,457	-0.04%
2021/10/25	6	95.92	13	96.43	96.40	-7	15,412	-0.05%
2021/10/22	14.2	95.45	7	95.43	96.00	7.2	15,400	0.05%
2021/10/21	13.1	96.65	20	96.92	95.90	-6.9	15,286	-0.05%
2021/10/20	18	98.24	3	98.07	97.70	15	15,171	0.10%
2021/10/19	6	97.87	18.2	96.76	98.40	-12.2	15,081	-0.08%
2021/10/18	12.1	94.67	1	94.60	94.60	11.1	15,030	0.07%
2021/10/15	6	95.78	17	95.65	96.20	-11	15,075	-0.07%
2021/10/14	2	93.10	1	93.20	93.60	1	14,906	0.01%
2021/10/13	24.4	92.87	17.3	94.26	92.40	7.1	14,820	0.05%
2021/10/12	18.3	94.09	3	94.07	93.50	15.3	14,731	0.10%
2021/10/08	35.2	97.13	15.2	97.48	96.20	20	14,563	0.14%
2021/10/07	11.5	100.50	10	101.00	101.00	1.5	14,200	0.01%
2021/10/06	9	100.03	9	101.06	100.00	0	14,086	0.00%
2021/10/05	15	100.16	1	100.00	100.50	14	13,924	0.10%
2021/10/04	25.1	103.77	15	104.00	103.50	10.1	13,544	0.07%
2021/10/01	6	106.42	5	107.50	108.00	1	13,320	0.01%
2021/09/30	1.2	109.00	16	108.34	109.00	-14.8	13,249	-0.11%
2021/09/29	16.4	106.49	3.1	108.68	106.00	13.3	13,056	0.10%
2021/09/28	13.5	112.25	1	113.00	112.50	12.5	12,775	0.10%
2021/09/27	7	115.07	0	0.00	115.50	7	12,519	0.06%
2021/09/24	3	117.00	2	117.50	117.50	1	12,451	0.01%
2021/09/23	2	116.25	5	117.30	116.50	-3	12,536	-0.02%
2021/09/22	9.6	113.95	4	114.75	116.00	5.5	12,619	0.04%
2021/09/17	15.1	118.80	2	119.75	118.00	13.1	12,583	0.10%
2021/09/16	1	123.94	9	122.17	121.50	-8	12,353	-0.06%
2021/09/15	4.1	124.38	1	125.00	124.00	3.1	12,299	0.03%
2021/09/14	2	125.25	2	126.00	124.50	0	12,349	0.00%
2021/09/13	16.1	125.50	5.1	124.90	124.00	11	12,395	0.09%
2021/09/10	22	124.71	21	125.17	128.00	1	12,477	0.01%
2021/09/09	8.2	120.33	7.1	121.86	122.00	1.1	12,421	0.01%
2021/09/08	2.2	118.10	5.1	119.21	119.50	-2.9	12,447	-0.02%
2021/09/07	6.4	120.19	6	121.16	121.50	0.3	12,404	0.00%
2021/09/06	4.2	125.03	2.1	126.00	124.50	2.2	12,357	0.02%
2021/09/03	3.1	128.46	4.5	127.34	128.50	-1.5	12,569	-0.01%
2021/09/02	1.2	125.92	0.1	126.00	125.50	1.1	12,521	0.01%
2021/09/01	2	126.00	1.1	126.90	126.50	0.9	12,503	0.01%
2021/08/31	0	126.20	0	0.00	128.50	0	12,524	0.00%
2021/08/30	6	128.25	2.4	128.21	129.00	3.6	12,664	0.03%
2021/08/27	0.2	124.76	1.1	124.18	127.00	-0.9	12,574	-0.01%
2021/08/26	4.1	123.09	5.2	122.31	123.50	-1.1	12,541	-0.01%
2021/08/25	0	121.50	1.1	122.91	122.50	-1.1	12,618	-0.01%
2021/08/24	1	119.00	1	122.00	120.00	0	12,670	0.00%
2021/08/23	0	0.00	0.2	121.00	121.00	-0.2	12,772	0.00%
2021/08/20	0	115.50	1	116.00	116.00	-1	12,842	-0.01%
2021/08/19	1.1	115.14	0	0.00	115.50	1.1	12,963	0.01%
2021/08/18	1.2	118.48	0.2	116.00	119.00	1	13,026	0.01%
2021/08/17	0.4	119.29	1	117.00	117.00	-0.7	13,114	0.00%
2021/08/16	0.1	120.50	1.1	121.05	122.00	-1	12,975	-0.01%
2021/08/13	4.3	121.13	5.1	121.01	120.00	-0.8	13,105	-0.01%
2021/08/12	1.1	125.51	1	125.50	125.50	0.1	13,011	0.00%
2021/08/11	1.2	125.42	3.8	125.62	127.00	-2.6	13,044	-0.02%
2021/08/10	2.6	126.85	3.1	125.55	126.50	-0.5	13,131	0.00%
2021/08/09	3	128.67	3.8	127.97	128.00	-0.8	13,380	-0.01%
2021/08/06	4.7	130.89	5.3	129.85	129.00	-0.6	13,718	0.00%
2021/08/05	5.2	130.92	11.6	131.72	132.00	-6.3	13,958	-0.05%
2021/08/04	7.2	129.48	4.2	130.35	131.00	3	14,360	0.02%
2021/08/03	0.3	123.97	21.5	125.00	127.00	-21.2	14,475	-0.15%
2021/08/02	36.7	124.54	17.6	123.70	125.50	19.1	14,467	0.13%
2021/07/30	18.4	121.92	27.3	121.79	122.50	-8.9	14,405	-0.06%
2021/07/29	1	114.00	1	114.50	115.00	0	13,902	0.00%
2021/07/28	1.4	111.19	0	111.50	112.50	1.3	14,116	0.01%
2021/07/27	5	115.00	6	116.25	115.00	-1	14,374	-0.01%
2021/07/26	7.1	115.22	2	115.75	115.00	5.1	14,731	0.03%
2021/07/23	4	116.50	1	115.00	115.00	3	15,164	0.02%
2021/07/22	1.3	117.35	1	118.00	117.50	0.3	15,636	0.00%
2021/07/21	7.3	118.38	5.6	119.22	119.50	1.7	15,887	0.01%
2021/07/20	1	118.00	8	117.88	118.00	-7	16,329	-0.04%
2021/07/19	0	116.13	8	117.69	117.50	-8	16,317	-0.05%
2021/07/16	17	115.29	15	116.53	116.50	2	16,454	0.01%
2021/07/15	8	118.08	12	117.96	120.00	-4	16,379	-0.02%
2021/07/14	13.7	114.70	3.8	114.57	114.50	9.9	16,098	0.06%
2021/07/13	2	116.25	25	116.00	115.50	-23	16,076	-0.14%
2021/07/12	1	113.00	6	112.75	112.50	-5	16,135	-0.03%
2021/07/09	4	111.00	1	111.50	111.00	3	16,200	0.02%
2021/07/08	17	112.56	5.1	112.90	112.00	11.9	16,373	0.07%
2021/07/07	0.1	114.08	10	114.80	114.50	-9.9	16,499	-0.06%
2021/07/06	2	113.99	3	114.00	113.00	-1	16,851	-0.01%
2021/07/05	6.2	112.92	7	113.71	114.00	-0.8	17,135	0.00%
2021/07/02	0	0.00	20.1	112.25	112.00	-20.1	17,210	-0.12%
2021/07/01	11.1	111.18	6	111.67	111.00	5.1	17,383	0.03%
2021/06/30	8	111.50	8.5	112.09	112.00	-0.5	17,625	0.00%
2021/06/29	13.1	110.50	17	111.35	113.00	-3.9	17,685	-0.02%
2021/06/28	30	112.80	10	113.35	112.50	20	17,702	0.11%
2021/06/25	4.1	116.73	7.1	117.34	117.50	-3	17,800	-0.02%
2021/06/24	1	114.51	1	116.00	115.50	0	17,906	0.00%
2021/06/23	0.1	114.50	5	114.90	116.00	-4.9	18,121	-0.03%
2021/06/22	5.2	112.22	3	113.33	113.00	2.2	18,176	0.01%
2021/06/21	9.2	112.74	10	113.70	113.00	-0.8	18,272	0.00%
2021/06/18	2.4	117.55	8.1	117.63	116.50	-5.6	18,445	-0.03%
2021/06/17	4.1	116.00	5.2	116.56	118.00	-1.1	18,570	-0.01%
2021/06/16	6.1	116.69	11.5	116.26	115.50	-5.4	18,872	-0.03%
2021/06/15	13.7	118.07	4.3	118.00	118.00	9.4	19,182	0.05%
2021/06/11	18.1	118.53	15.1	118.43	118.50	3.1	19,357	0.02%
2021/06/10	5.1	115.79	7.2	115.99	116.50	-2.2	19,309	-0.01%
2021/06/09	6.1	113.50	2	113.75	114.00	4.1	19,532	0.02%
2021/06/08	14	116.21	6.1	115.41	115.50	7.9	19,798	0.04%
2021/06/07	6.1	112.02	16.3	113.85	115.50	-10.3	19,994	-0.05%
2021/06/04	2	110.51	6.1	111.07	111.00	-4.1	19,968	-0.02%
2021/06/03	4	110.63	14	111.57	112.00	-10	20,393	-0.05%
2021/06/02	13	111.38	14	111.14	111.00	-1	20,500	0.00%
2021/06/01	14.1	112.79	7	113.00	113.00	7.1	20,846	0.03%
2021/05/31	16.1	111.06	23	111.61	111.50	-6.9	21,169	-0.03%
2021/05/28	9	110.17	8	110.44	110.50	1	21,319	0.00%
2021/05/27	13	105.35	23	108.04	109.00	-10	21,519	-0.05%
2021/05/26	23.2	108.39	13	110.12	107.50	10.2	21,733	0.05%
2021/05/25	15.1	107.77	13	108.35	108.50	2.1	21,844	0.01%
2021/05/24	8	106.25	0	106.50	106.50	8	22,003	0.04%
2021/05/21	31.1	106.21	16.1	106.32	105.50	14.9	22,453	0.07%
2021/05/20	7	105.43	25.1	106.26	106.50	-18	22,841	-0.08%
2021/05/19	3.1	105.17	14.1	105.96	105.50	-11	23,478	-0.05%
2021/05/18	42.2	104.73	11	105.41	106.50	31.2	24,781	0.13%
2021/05/17	19	102.16	28.2	102.60	103.00	-9.2	24,950	-0.04%
2021/05/14	7.1	104.36	54.6	104.43	105.00	-47.5	26,053	-0.18%
2021/05/13	22.1	99.65	30.1	98.65	100.00	-8	25,966	-0.03%
2021/05/12	57.3	95.79	25.9	96.92	97.00	31.4	25,924	0.12%
2021/05/11	17.1	105.07	8	105.44	103.50	9.1	25,978	0.04%
2021/05/10	4.1	109.30	2.2	109.77	110.00	1.9	26,092	0.01%
2021/05/07	2	112.23	12.1	111.30	113.00	-10.1	26,508	-0.04%
2021/05/06	0.6	108.46	6.3	107.87	107.50	-5.7	26,802	-0.02%
2021/05/05	8.5	108.82	4	108.12	106.50	4.5	26,960	0.02%
2021/05/04	8.2	110.49	21.3	110.04	111.50	-13.1	27,386	-0.05%
2021/05/03	19.1	113.76	29.6	113.28	112.50	-10.5	27,629	-0.04%
2021/04/29	31.5	119.19	27.2	119.14	118.00	4.4	27,659	0.02%
2021/04/28	32.8	121.31	24.2	121.68	123.00	8.6	27,595	0.03%
2021/04/27	17.2	117.74	26	118.44	118.00	-8.9	27,845	-0.03%
2021/04/26	16.2	116.35	64.6	115.14	118.00	-48.4	28,423	-0.17%
2021/04/23	3	109.43	8.2	109.57	111.00	-5.2	28,473	-0.02%
2021/04/22	10.1	108.69	9	110.06	108.00	1.1	28,964	0.00%
2021/04/21	22.2	110.82	6.2	110.02	110.00	16	29,456	0.05%
2021/04/20	3.4	112.05	8.5	112.29	113.00	-5.1	30,225	-0.02%
2021/04/19	8	112.87	7	113.57	111.50	1	31,196	0.00%
2021/04/16	8.1	112.69	32.5	112.90	113.00	-24.3	31,585	-0.08%
2021/04/15	41.1	108.15	28	107.57	109.00	13.1	31,907	0.04%
2021/04/14	28.6	110.12	16.1	109.59	110.00	12.5	32,258	0.04%
2021/04/13	13.1	112.96	23.4	113.78	112.50	-10.3	33,038	-0.03%
2021/04/12	28.1	114.07	42.4	114.38	112.50	-14.3	33,479	-0.04%
2021/04/09	25.1	112.04	17.4	112.79	112.00	7.7	33,577	0.02%
2021/04/08	11	110.50	36.1	111.07	111.50	-25.1	33,482	-0.07%
2021/04/07	20.3	111.39	21.1	111.16	111.50	-0.8	33,511	0.00%
2021/04/06	22.1	110.93	41	110.90	111.50	-18.9	33,630	-0.06%
2021/04/01	11	107.27	15.1	107.40	107.50	-4.1	33,613	-0.01%
2021/03/31	39.8	108.54	22	110.07	107.50	17.8	33,924	0.05%
2021/03/30	18.2	109.94	20.5	109.99	111.00	-2.2	34,424	-0.01%
2021/03/29	23.2	108.65	29	108.86	109.00	-5.8	34,350	-0.02%
2021/03/26	29	105.97	17	106.12	107.00	12	34,367	0.03%
2021/03/25	26.5	105.26	20.1	105.40	106.00	6.4	34,338	0.02%
2021/03/24	18.2	106.92	26.5	107.48	107.00	-8.3	34,381	-0.02%
2021/03/23	19	108.92	46.3	108.36	108.00	-27.3	34,536	-0.08%
2021/03/22	6	107.42	20.1	107.64	108.00	-14.1	34,448	-0.04%
2021/03/19	18.3	105.45	11.4	105.22	108.00	7	34,461	0.02%
2021/03/18	12.5	106.09	39	106.14	106.50	-26.6	34,326	-0.08%
2021/03/17	16	103.34	9	103.50	103.00	7	34,419	0.02%
2021/03/16	3.4	103.08	8	103.19	104.00	-4.7	34,648	-0.01%
2021/03/15	23.2	102.46	19	102.82	102.50	4.2	34,624	0.01%
2021/03/12	37.1	104.93	16.3	106.15	105.00	20.8	34,457	0.06%
2021/03/11	13.2	104.34	21.2	103.81	105.00	-8	34,635	-0.02%
2021/03/10	17.2	101.74	9.1	101.89	101.00	8.1	34,705	0.02%
2021/03/09	31.5	99.72	17.3	99.55	101.00	14.2	34,756	0.04%
2021/03/08	8.1	103.43	8.7	103.13	102.50	-0.5	34,625	0.00%
2021/03/05	9.3	102.07	26	101.29	102.00	-16.8	34,784	-0.05%
2021/03/04	27.1	103.67	10	103.15	103.00	17.1	35,437	0.05%
2021/03/03	9.1	106.20	2	106.50	107.00	7.1	35,207	0.02%
2021/03/02	30.7	107.00	25.2	106.72	106.00	5.6	35,039	0.02%
2021/02/26	32.2	104.41	16.1	104.62	103.50	16.1	34,835	0.05%
2021/02/25	13.2	107.77	28	106.79	107.50	-14.9	34,544	-0.04%
2021/02/24	49.1	107.57	18.1	107.50	106.00	31	34,504	0.09%
2021/02/23	40.6	108.53	26	108.54	110.00	14.6	34,280	0.04%
2021/02/22	20.7	111.22	24.3	112.65	112.00	-3.5	33,881	-0.01%
2021/02/19	97.1	112.58	51.5	112.91	113.50	45.6	33,474	0.14%
2021/02/18	56.4	117.08	52.1	116.98	117.50	4.3	32,992	0.01%
2021/02/17	0.1	116.00	56	116.00	116.00	-55.9	31,771	-0.18%
2021/02/05	47.3	103.54	103.1	104.14	105.50	-55.8	31,522	-0.18%	大賣/
2021/02/04	25	98.50	20	97.91	97.70	5	30,348	0.02%
2021/02/03	30	98.51	29	97.63	98.10	1	30,349	0.00%
2021/02/02	92.9	97.90	73.2	97.98	98.60	19.7	30,594	0.06%
2021/02/01	27.1	93.25	37	93.37	94.90	-9.9	30,391	-0.03%
2021/01/29	34.2	94.63	76.8	94.34	92.00	-42.6	30,242	-0.14%
2021/01/28	34.4	95.19	15	95.13	94.50	19.4	29,989	0.06%
2021/01/27	32.8	99.18	28	98.48	98.30	4.8	29,853	0.02%
2021/01/26	29.3	99.68	59.1	100.49	98.40	-29.8	29,922	-0.10%
2021/01/25	92.1	104.55	83.5	104.06	102.00	8.6	30,592	0.03%
2021/01/22	35.6	104.96	39	104.99	105.00	-3.4	30,189	-0.01%
2021/01/21	52.2	105.20	44.1	105.15	105.50	8.1	29,972	0.03%
2021/01/20	97.5	104.95	82	105.09	104.50	15.5	29,786	0.05%
2021/01/19	122.7	105.34	150.5	104.96	105.50	-27.8	29,271	-0.09%	大買/大賣/
2021/01/18	55.5	98.42	62	98.47	100.50	-6.5	28,867	-0.02%
2021/01/15	25.4	99.63	43.6	100.19	98.00	-18.2	28,441	-0.06%
2021/01/14	68.9	100.43	51.1	99.99	99.00	17.8	28,182	0.06%
2021/01/13	79.1	96.66	96	96.97	99.60	-16.9	28,111	-0.06%
2021/01/12	61.2	93.61	50	93.90	92.20	11.2	27,419	0.04%
2021/01/11	55	89.23	73	89.59	90.40	-18	26,570	-0.07%
2021/01/08	41	88.40	26	88.81	88.00	15	26,340	0.06%
2021/01/07	38	90.20	37.1	90.16	89.40	0.9	25,958	0.00%
2021/01/06	128	88.52	116.6	88.57	88.50	11.4	25,686	0.04%	大買/大賣/
2021/01/05	68.3	85.55	29.1	85.55	86.60	39.3	24,823	0.16%
2021/01/04	12	82.88	36	82.52	83.90	-24	24,592	-0.10%
2020/12/31	11.1	81.87	7.4	81.87	81.30	3.7	24,334	0.02%
2020/12/30	3	81.10	6	81.15	81.70	-3	24,220	-0.01%
2020/12/29	42	80.62	11	81.60	80.70	31	24,250	0.13%
2020/12/28	7	81.71	15	81.99	81.70	-8	24,227	-0.03%
2020/12/25	82	81.45	65	81.67	80.90	17	24,055	0.07%
2020/12/24	12.7	80.26	86	80.26	80.50	-73.3	23,732	-0.31%
2020/12/23	26.1	77.48	19	77.73	77.20	7.1	23,165	0.03%
2020/12/22	16.1	78.90	21	78.39	78.20	-5	22,995	-0.02%
2020/12/21	4.3	79.47	4	79.50	79.50	0.3	22,931	0.00%
2020/12/18	6.5	79.41	6.5	79.34	78.90	0	22,803	0.00%
2020/12/17	27	79.35	35	79.52	79.50	-8	22,680	-0.04%
2020/12/16	1	78.90	8	78.75	78.70	-7	22,380	-0.03%
2020/12/15	34.5	77.72	52	77.46	77.60	-17.5	22,256	-0.08%
2020/12/14	10	77.33	2	77.10	77.00	8	22,036	0.04%
2020/12/11	40.1	79.26	23	78.62	78.80	17	21,894	0.08%
2020/12/10	38	79.86	33.3	80.41	80.60	4.7	21,461	0.02%
2020/12/09	36.2	79.54	6.1	79.58	79.50	30.1	20,991	0.14%
2020/12/08	40.3	78.72	4	79.05	79.50	36.3	20,695	0.18%
2020/12/07	28.3	79.16	9	79.44	78.80	19.3	20,624	0.09%
2020/12/04	18	79.27	34	79.25	79.60	-16	20,184	-0.08%
2020/12/03	22	76.86	94	77.23	77.90	-72	19,886	-0.36%
2020/12/02	17.5	75.89	19	77.00	77.30	-1.5	19,729	-0.01%
2020/12/01	22	77.24	11.1	76.82	76.70	10.9	19,595	0.06%
2020/11/30	36.6	78.33	66.5	78.82	76.60	-30	19,415	-0.15%
2020/11/27	6.4	74.28	19	74.86	74.40	-12.6	18,575	-0.07%
2020/11/26	23	72.62	29	72.98	73.50	-6	18,466	-0.03%
2020/11/25	8	73.49	23	73.59	72.50	-15	18,502	-0.08%
2020/11/24	7	74.07	6	73.87	73.40	1	18,396	0.01%
2020/11/23	33	74.04	41	74.42	73.90	-8	18,267	-0.04%
2020/11/20	1.5	73.06	1.1	72.89	72.90	0.4	18,014	0.00%
2020/11/19	44	72.85	35	72.85	72.90	9	17,935	0.05%
2020/11/18	8	73.05	10	72.83	73.00	-2	17,866	-0.01%
2020/11/17	4.8	72.67	8	72.38	72.00	-3.3	17,771	-0.02%
2020/11/16	8.6	71.48	27	71.58	71.90	-18.4	17,998	-0.10%
2020/11/13	28.5	70.78	11.1	70.23	70.50	17.4	18,176	0.10%
2020/11/12	3.1	71.96	12	71.85	72.00	-8.9	18,262	-0.05%
2020/11/11	33	71.28	30.6	71.41	71.50	2.4	18,128	0.01%
2020/11/10	41.1	70.99	52.6	71.23	71.50	-11.5	17,981	-0.06%
2020/11/09	6	69.73	49	69.74	70.20	-43	17,538	-0.24%
2020/11/06	15.5	68.22	27.7	68.56	68.70	-12.2	17,342	-0.07%
2020/11/05	27	68.13	22.1	68.15	68.20	5	17,146	0.03%
2020/11/04	27.3	67.04	56	67.18	68.00	-28.8	16,930	-0.17%
2020/11/03	64	66.98	34	67.11	66.80	30	16,716	0.18%
2020/11/02	55.1	66.58	138.7	66.93	66.80	-83.7	16,467	-0.51%	大賣/
2020/10/30	3	63.07	11	63.23	63.20	-8	15,418	-0.05%
2020/10/29	11	62.08	5	62.34	62.50	6	15,695	0.04%
2020/10/28	18	63.47	10	63.48	63.10	8	16,235	0.05%
2020/10/27	20.3	64.95	28	64.69	64.40	-7.8	16,273	-0.05%
2020/10/26	60	66.50	88	66.37	66.30	-28	16,341	-0.17%
2020/10/23	22	65.10	18	65.12	65.20	4	16,041	0.02%
2020/10/22	23	64.13	16	64.20	64.40	7	16,502	0.04%
2020/10/21	36	63.95	68	63.58	64.10	-32	16,708	-0.19%
2020/10/20	44	62.31	23	62.50	61.90	21	16,222	0.13%
2020/10/19	6	62.02	14	62.05	61.90	-8	16,103	-0.05%
2020/10/16	8	61.88	27	61.94	61.20	-19	16,002	-0.12%
2020/10/15	13	61.45	8	61.24	61.30	5	15,922	0.03%
2020/10/14	21	61.22	0	0.00	60.90	21	15,768	0.13%
2020/10/13	26	61.78	0	0.00	61.80	26	15,618	0.17%
2020/10/12	9	62.04	14	62.24	62.10	-5	15,523	-0.03%
2020/10/08	7	61.31	14	61.39	61.50	-7	15,126	-0.05%
2020/10/07	3	60.10	1	60.10	60.10	2	14,997	0.01%
2020/10/06	15	60.63	5	60.96	60.20	10	15,039	0.07%
2020/10/05	10	60.31	9	60.92	60.50	1	15,004	0.01%
2020/09/30	5	59.20	18	59.22	59.20	-13	14,959	-0.09%
2020/09/29	26	59.67	8	58.89	58.60	18	15,097	0.12%
2020/09/28	7	59.91	19	59.53	60.20	-12	15,071	-0.08%
2020/09/25	13	58.45	9	58.42	58.90	4	15,081	0.03%
2020/09/24	56	59.02	36	58.78	58.20	20	15,193	0.13%
2020/09/23	11	60.02	3	59.90	59.90	8	15,347	0.05%
2020/09/22	21	60.72	4	60.83	60.40	17	15,304	0.11%
2020/09/21	10	62.13	2	62.50	61.70	8	15,289	0.05%
2020/09/18	11	62.58	6	62.47	62.40	5	15,308	0.03%
2020/09/17	3	62.47	19	62.53	62.30	-16	15,266	-0.10%
2020/09/16	6	62.45	20	62.56	62.40	-14	15,278	-0.09%
2020/09/15	7	61.99	2	61.90	62.00	5	15,188	0.03%
2020/09/14	2	61.90	13	61.72	61.60	-11	15,276	-0.07%
2020/09/11	3	61.33	8	61.26	61.30	-5	15,249	-0.03%
2020/09/10	17	61.85	7	61.43	61.20	10	15,305	0.07%
2020/09/09	17	61.02	3	61.70	62.00	14	15,289	0.09%
2020/09/08	29.2	61.18	8	61.15	61.40	21.2	15,271	0.14%
2020/09/07	10	60.53	24	60.86	61.00	-14	15,274	-0.09%
2020/09/04	24	59.45	5	59.52	59.50	19	15,281	0.12%
2020/09/03	13	60.27	8	60.28	60.30	5	15,251	0.03%
2020/09/02	26.3	60.45	4	59.98	60.20	22.3	15,232	0.15%
2020/09/01	0	0.00	2	61.30	61.30	-2	15,085	-0.01%
2020/08/31	22	61.45	10	61.14	61.20	12	15,154	0.08%
2020/08/28	11.1	61.07	0	0.00	61.10	11.1	15,030	0.07%
2020/08/27	3	62.07	1	61.80	61.60	2	15,205	0.01%
2020/08/26	10	61.82	6	62.08	61.90	4	15,197	0.03%
2020/08/25	8	62.31	3	62.97	62.10	5	15,200	0.03%
2020/08/24	4.1	61.63	9	61.38	61.30	-4.9	15,508	-0.03%
2020/08/21	9	61.72	1	61.70	61.90	8	15,499	0.05%
2020/08/20	64	60.87	41	61.44	61.10	23	15,442	0.15%
2020/08/19	23.1	65.41	28	65.32	64.80	-4.9	15,036	-0.03%
2020/08/18	22	67.23	0	0.00	67.00	22	14,760	0.15%
2020/08/17	11.6	68.24	2	68.05	68.40	9.6	14,617	0.07%
2020/08/14	10.1	66.98	3	66.90	66.80	7.1	14,748	0.05%
2020/08/13	8.5	68.38	2	68.40	68.00	6.5	14,659	0.04%
2020/08/12	14.1	69.91	41	70.18	69.90	-26.9	14,630	-0.18%
2020/08/11	5	70.70	0	0.00	70.40	5	14,577	0.03%
2020/08/10	2	70.75	4	70.78	70.40	-2	14,476	-0.01%
2020/08/07	20	70.46	4	71.03	70.30	16	14,458	0.11%
2020/08/06	7	70.83	24	70.58	70.90	-17	14,345	-0.12%
2020/08/05	24.1	70.50	7	70.41	70.30	17.1	14,191	0.12%
2020/08/04	37	71.14	18	70.78	70.60	19	13,930	0.14%
2020/08/03	120.5	72.74	10	73.03	71.60	110.5	13,492	0.82%	大買/鉅額交易
2020/07/31	17	75.41	24	75.58	75.60	-7	12,811	-0.05%
2020/07/30	15	74.83	25	75.13	75.50	-10	12,677	-0.08%
2020/07/29	18	72.73	15	72.99	72.50	3	12,382	0.02%
2020/07/28	115	74.91	30	75.14	70.70	85	12,268	0.69%	大買/
2020/07/27	18	74.02	42	74.30	73.00	-24	11,638	-0.21%
2020/07/24	8	70.03	2	72.15	69.90	6	11,081	0.05%
2020/07/23	9	71.38	2.6	71.50	71.80	6.4	10,898	0.06%
2020/07/22	6	72.37	4	72.93	71.80	2	10,879	0.02%
2020/07/21	1	72.10	5	71.82	72.00	-4	10,752	-0.04%
2020/07/20	4.2	69.97	2	70.50	70.60	2.2	10,653	0.02%
2020/07/17	2	69.70	2	69.30	69.30	0	10,703	0.00%
2020/07/16	13	69.96	5	70.10	69.70	8	10,702	0.07%
2020/07/15	1	71.20	20	71.29	70.70	-19	10,723	-0.18%
2020/07/14	4	71.83	5	71.60	70.70	-1	10,890	-0.01%
2020/07/13	16	72.24	8	71.93	72.40	8	10,838	0.07%
2020/07/10	1	71.10	8	71.19	71.60	-7	10,829	-0.06%
2020/07/09	9	70.51	7	70.74	70.40	2	10,785	0.02%
2020/07/08	13	69.38	3	69.70	69.50	10	10,545	0.09%
2020/07/07	6	70.25	6	70.58	70.50	0	10,396	0.00%
2020/07/06	9	71.61	2.1	71.55	71.60	6.9	10,289	0.07%
2020/07/03	12	71.92	16.1	72.35	71.90	-4.1	10,198	-0.04%
2020/07/02	15	71.54	10	70.29	72.70	5	10,104	0.05%
2020/07/01	11	67.11	13	68.07	68.00	-2	9,887	-0.02%
2020/06/30	6	67.40	1	67.60	67.60	5	9,908	0.05%
2020/06/29	0	0.00	1	67.21	67.30	-1	9,975	-0.01%
2020/06/24	2	67.55	2	68.10	68.00	0	10,071	0.00%
2020/06/23	2	67.85	1	67.80	67.80	1	10,170	0.01%
2020/06/22	2	68.25	0	0.00	68.20	2	10,310	0.02%
2020/06/19	1	68.10	3	68.03	68.20	-2	10,480	-0.02%
2020/06/18	4	66.95	0	0.00	67.50	4	10,454	0.04%
2020/06/17	0	0.00	19	67.86	68.00	-19	10,597	-0.18%
2020/06/16	1	67.30	0	0.00	67.30	1	10,947	0.01%
2020/06/12	0	0.00	2	66.30	66.30	-2	11,406	-0.02%
2020/06/11	13	66.68	0	0.00	66.50	13	11,576	0.11%
2020/06/10	0	0.00	4	67.55	68.00	-4	11,675	-0.03%
2020/06/09	12.1	66.48	0	0.00	66.20	12.1	11,883	0.10%
2020/06/08	13.2	67.96	9.3	68.00	68.00	3.9	12,024	0.03%
2020/06/05	1	68.30	45	68.13	68.20	-44	11,980	-0.37%
2020/06/04	1	66.10	8	67.33	66.80	-7	11,922	-0.06%
2020/06/03	12.1	65.76	43	66.07	66.50	-30.9	12,037	-0.26%
2020/06/02	0.3	63.50	7	63.17	63.50	-6.7	11,846	-0.06%
2020/06/01	1	62.50	5	62.74	62.80	-4	11,862	-0.03%
2020/05/29	5	61.74	16	61.59	61.80	-11	11,822	-0.09%
2020/05/28	4	61.25	2	61.45	61.30	2	11,579	0.02%
2020/05/27	2	61.25	1	61.20	61.00	1	11,656	0.01%
2020/05/26	2	61.35	0	0.00	61.40	2	11,723	0.02%
2020/05/25	14.1	61.17	3.5	60.95	61.10	10.6	11,733	0.09%
2020/05/22	23	61.79	13	61.54	61.30	10	11,709	0.09%
2020/05/21	13.3	62.19	2	62.85	63.00	11.3	11,682	0.10%
2020/05/20	9.2	61.36	1	61.30	61.70	8.2	11,415	0.07%
2020/05/19	2	62.00	2	62.05	62.20	0	11,304	0.00%
2020/05/18	29	63.52	7	63.73	62.60	22	11,249	0.20%
2020/05/15	2	65.80	2.5	66.24	66.40	-0.5	11,217	0.00%
2020/05/14	6	67.03	4	66.50	66.50	2	11,200	0.02%
2020/05/13	6	66.92	6	67.67	68.00	0	11,150	0.00%
2020/05/12	6	67.85	6	68.28	68.10	0	11,132	0.00%
2020/05/11	4	68.95	0	0.00	68.90	4	11,207	0.04%
2020/05/08	2	67.55	7	67.73	67.60	-5	11,212	-0.04%
2020/05/07	4	66.25	7	66.09	66.20	-3	11,275	-0.03%
2020/05/06	5	64.70	2	64.40	64.40	3	11,311	0.03%
2020/05/05	6	64.93	3	65.30	65.00	3	11,260	0.03%
2020/05/04	11	63.50	36	63.46	64.40	-25	11,292	-0.22%
2020/04/30	32	65.83	7	66.89	67.10	25	11,242	0.22%
2020/04/29	1	65.40	5	65.52	65.30	-4	11,365	-0.04%
2020/04/28	5	64.92	2.1	64.80	64.80	2.9	11,470	0.03%
2020/04/27	2	65.40	11	65.22	65.30	-9	11,653	-0.08%
2020/04/24	3	62.73	3	63.40	63.10	0	11,585	0.00%
2020/04/23	2	62.65	3	63.57	63.30	-1	11,663	-0.01%
2020/04/22	6	62.17	4	62.75	62.60	2	11,688	0.02%
2020/04/21	9	64.17	18	64.19	63.10	-9	11,654	-0.08%
2020/04/20	38	65.34	22	65.55	65.50	16	11,622	0.14%
2020/04/17	11	66.03	9	67.06	66.80	2	11,566	0.02%
2020/04/16	6	64.93	5	65.30	64.70	1	11,381	0.01%
2020/04/15	32	65.81	0	0.00	65.50	32	11,416	0.28%
2020/04/14	4	64.65	5	64.32	65.00	-1	11,362	-0.01%
2020/04/13	1	61.00	2	62.30	62.00	-1	11,287	-0.01%
2020/04/10	1	61.42	1	61.90	61.50	0	11,466	0.00%
2020/04/09	1	62.80	0	0.00	62.20	1	11,485	0.01%
2020/04/08	11	62.05	6	62.30	62.00	5	11,471	0.04%
2020/04/07	3	60.60	4	60.98	61.70	-1	11,386	-0.01%
2020/04/06	1	57.40	0	0.00	58.80	1	11,236	0.01%
2020/04/01	20	57.38	20	57.93	57.20	0	11,185	0.00%
2020/03/31	3	59.27	1	59.10	58.60	2	11,129	0.02%
2020/03/30	4	58.88	2	57.20	59.20	2	10,968	0.02%
2020/03/27	11	60.52	13	60.29	59.80	-2	10,829	-0.02%
2020/03/26	11	60.29	9	60.57	59.80	2	10,723	0.02%
2020/03/25	7.1	57.89	8	58.01	58.90	-0.9	10,656	-0.01%
2020/03/24	7	52.53	10	53.07	54.30	-3	10,519	-0.03%
2020/03/23	0	0.00	2	51.25	51.00	-2	10,435	-0.02%
2020/03/20	9	52.76	6	52.97	54.20	3	10,359	0.03%
2020/03/19	13	51.01	7.4	51.09	50.20	5.6	10,011	0.06%
2020/03/18	4	56.83	2	57.50	55.50	2	10,048	0.02%
2020/03/17	3	57.10	14	56.61	57.70	-11	10,224	-0.11%
2020/03/16	2	60.00	0	0.00	59.30	2	10,022	0.02%
2020/03/13	8	58.60	8	58.94	61.00	0	9,798	0.00%
2020/03/12	10	63.49	0	0.00	62.70	10	9,516	0.11%
2020/03/11	1	68.00	7	68.69	67.30	-6	9,733	-0.06%
2020/03/10	8	66.83	0	0.00	68.00	8	9,658	0.08%
2020/03/09	1	68.80	8	69.26	68.90	-7	9,586	-0.07%
2020/03/06	0	0.00	1	71.20	71.50	-1	9,420	-0.01%
2020/03/05	1	73.50	0	0.00	73.60	1	9,344	0.01%
2020/03/04	0	0.00	2	71.85	72.50	-2	9,349	-0.02%
2020/03/03	1.1	71.39	1	72.80	72.50	0.1	9,314	0.00%
2020/02/27	3	72.30	3	72.00	71.30	0	9,246	0.00%
2020/02/26	2	72.50	0.2	72.90	72.80	1.8	9,077	0.02%
2020/02/24	2	74.00	0	0.00	73.90	2	9,016	0.02%
2020/02/20	2	76.10	0	0.00	75.60	2	9,036	0.02%
2020/02/19	4	76.80	4	76.40	76.40	0	9,065	0.00%
2020/02/18	0	0.00	3	74.90	75.60	-3	8,985	-0.03%
2020/02/17	3	76.90	1	76.70	76.70	2	8,827	0.02%
2020/02/14	1	77.10	2	77.20	77.40	-1	8,831	-0.01%
2020/02/13	0	0.00	2	77.50	77.50	-2	8,799	-0.02%
2020/02/12	1.2	77.13	3	77.70	77.50	-1.8	8,803	-0.02%
2020/02/11	1	75.50	2	76.55	76.20	-1	8,754	-0.01%
2020/02/10	0	0.00	1	74.60	74.90	-1	8,744	-0.01%
2020/02/07	2	75.20	0	0.00	74.80	2	8,701	0.02%
2020/02/06	1	77.50	2	76.95	77.90	-1	8,646	-0.01%
2020/02/05	5.4	74.69	3	75.20	74.80	2.4	8,659	0.03%
2020/02/04	3	73.17	1.5	73.60	73.70	1.5	8,637	0.02%
2020/02/03	0	0.00	1	72.80	72.80	-1	8,920	-0.01%
2020/01/31	11	74.34	10	74.70	74.60	1	8,719	0.01%
2020/01/30	4	75.20	11	75.55	74.10	-7	8,623	-0.08%
2020/01/17	0	0.00	2	79.25	79.30	-2	8,578	-0.02%
2020/01/16	3	79.17	4	79.00	79.30	-1	8,546	-0.01%
2020/01/15	6	81.53	5	81.36	81.10	1	8,523	0.01%
2020/01/14	7	81.04	5	81.20	81.20	2	8,463	0.02%
2020/01/13	1.5	80.17	4	80.28	80.70	-2.5	8,442	-0.03%
2020/01/10	43	79.75	41	79.22	79.60	2	8,495	0.02%
2020/01/09	3	79.30	9	79.62	79.80	-6	8,521	-0.07%
2020/01/08	4	78.20	2	77.50	77.40	2	8,510	0.02%
2020/01/07	0	0.00	10	78.30	78.70	-10	8,542	-0.12%
2020/01/06	10	79.05	4.5	78.73	78.70	5.5	8,755	0.06%
2020/01/03	3	83.13	26	81.66	81.80	-23	8,582	-0.27%
2020/01/02	1	82.70	1	83.10	82.80	0	8,527	0.00%
2019/12/31	0	0.00	6	83.58	83.20	-6	8,480	-0.07%
2019/12/30	2	84.60	1	84.30	84.40	1	8,544	0.01%
2019/12/27	3	85.10	8	84.65	85.20	-5	8,590	-0.06%
2019/12/26	6	83.50	0	0.00	83.50	6	8,570	0.07%
2019/12/25	8	84.31	0	0.00	83.90	8	8,771	0.09%
2019/12/24	0	0.00	8	85.11	84.80	-8	8,826	-0.09%
2019/12/23	1	85.40	1	85.40	85.40	0	8,875	0.00%
2019/12/19	5	84.50	0	0.00	84.30	5	8,871	0.06%
2019/12/18	22	85.00	22	85.23	85.40	0	8,868	0.00%
2019/12/17	3	84.83	3	84.90	85.00	0	8,897	0.00%
2019/12/16	7	84.46	2	85.00	84.10	5	8,840	0.06%
2019/12/13	33	86.48	21	85.70	85.20	12	8,802	0.14%
2019/12/12	23	83.65	43	83.18	84.60	-20	8,463	-0.24%
2019/12/09	18	79.95	8	80.30	80.00	10	8,131	0.12%
2019/12/06	24	80.44	23.2	81.12	79.70	0.8	8,083	0.01%
2019/12/05	0.2	76.70	3	76.60	76.80	-2.8	7,592	-0.04%
2019/12/04	0	0.00	3	75.37	75.00	-3	7,606	-0.04%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	4	75.80	2	75.95	75.60	2	7,862	0.03%
2019/11/28	1	77.00	0	0.00	77.00	1	7,783	0.01%
2019/11/27	4	77.50	2	77.60	77.10	2	7,896	0.03%
2019/11/26	2	77.40	2	77.80	77.30	0	7,862	0.00%
2019/11/25	7	77.80	15	77.40	77.00	-8	7,680	-0.10%
2019/11/21	5	77.74	0	0.00	77.60	5	7,774	0.06%
2019/11/20	3	79.40	4	80.05	79.70	-1	7,740	-0.01%
2019/11/18	0	0.00	2	78.70	79.70	-2	7,801	-0.03%
2019/11/15	1	78.60	0	0.00	78.20	1	7,873	0.01%
2019/11/14	0	0.00	1	77.60	78.00	-1	7,949	-0.01%
2019/11/11	2	78.45	2	78.25	78.00	0	8,151	0.00%
2019/11/08	23	78.40	2.3	79.90	78.30	20.8	8,226	0.25%
2019/11/07	1	79.80	0	0.00	79.70	1	8,241	0.01%
2019/11/06	22	79.67	5	79.62	79.60	17	8,235	0.21%
2019/11/05	5	80.18	0	0.00	80.00	5	8,257	0.06%
2019/11/04	3	80.63	3.5	80.34	80.50	-0.5	8,371	-0.01%
2019/11/01	1	80.10	1	79.90	80.00	0	8,352	0.00%
2019/10/31	2	79.95	14	79.85	79.50	-12	8,472	-0.14%
2019/10/30	7	77.67	0	0.00	77.60	7	8,159	0.09%
2019/10/29	3	78.37	2	78.50	78.30	1	8,188	0.01%
2019/10/28	13	78.32	62	78.03	78.10	-49	8,187	-0.60%
2019/10/25	0	0.00	14	79.40	79.40	-14	8,106	-0.17%
2019/10/24	1	79.20	1	79.00	79.20	0	8,088	0.00%
2019/10/23	1	78.70	13.5	78.64	78.60	-12.5	8,067	-0.15%
2019/10/22	2	78.00	4	77.85	78.00	-2	8,044	-0.02%
2019/10/21	8	77.74	0	0.00	77.70	8	8,103	0.10%
2019/10/18	10	77.89	12	77.62	78.00	-2	8,128	-0.02%
2019/10/17	0	0.00	2	76.80	77.40	-2	8,228	-0.02%
2019/10/16	0	0.00	3	77.20	77.00	-3	8,205	-0.04%
2019/10/15	9	76.84	24	77.90	76.80	-15	8,254	-0.18%
2019/10/14	27	76.83	13	76.68	76.80	14	8,264	0.17%
2019/10/09	1	73.10	0	0.00	72.40	1	8,101	0.01%
2019/10/08	2	73.80	2	74.15	74.00	0	8,099	0.00%
2019/10/07	0.5	73.00	1	73.40	73.40	-0.5	8,278	-0.01%
2019/10/04	6	72.85	6	73.12	72.80	0	8,355	0.00%
2019/10/03	2	72.05	1	72.50	72.30	1	8,300	0.01%
2019/10/02	1	72.60	1	73.00	73.30	0	8,296	0.00%
2019/10/01	14	72.56	13	73.11	73.50	1	8,350	0.01%
2019/09/25	0	0.00	1	72.20	71.30	-1	8,390	-0.01%
2019/09/24	1	73.20	6	73.18	73.30	-5	8,450	-0.06%
2019/09/23	9	73.26	0	0.00	73.10	9	8,466	0.11%
2019/09/19	5	73.00	0	0.00	73.20	5	8,464	0.06%
2019/09/18	5	72.98	0	0.00	73.00	5	8,527	0.06%
2019/09/17	3	72.87	1	73.20	73.10	2	8,568	0.02%
2019/09/16	0	0.00	1	72.00	72.10	-1	8,579	-0.01%
2019/09/11	1	70.40	0	0.00	71.00	1	8,831	0.01%
2019/09/05	5	71.30	5	71.68	72.00	0	8,908	0.00%
2019/09/04	2	70.55	7	70.89	71.30	-5	8,789	-0.06%
2019/09/03	2	70.20	4	70.68	69.50	-2	8,737	-0.02%
2019/09/02	1	71.40	0	0.00	71.50	1	8,712	0.01%
2019/08/30	8	71.09	4	71.20	71.40	4	8,733	0.05%
2019/08/29	1	69.40	1	69.80	69.90	0	8,673	0.00%
2019/08/27	3	68.73	0	0.00	69.00	3	8,869	0.03%
2019/08/26	0	0.00	3	68.37	68.40	-3	8,972	-0.03%
2019/08/23	2	70.55	4	70.58	70.70	-2	9,005	-0.02%
2019/08/22	3.5	69.98	3	70.63	70.70	0.5	9,030	0.01%
2019/08/21	18	69.73	25	69.28	69.30	-7	9,194	-0.08%
2019/08/20	4	68.65	3.1	69.43	69.30	0.9	9,215	0.01%
2019/08/19	1	68.70	6	68.78	68.70	-5	9,189	-0.05%
2019/08/16	9	67.07	3	67.23	67.10	6	9,386	0.06%
2019/08/15	0	0.00	3	67.00	67.00	-3	9,413	-0.03%
2019/08/14	38	67.64	11	68.40	68.30	27	9,544	0.28%
2019/08/13	4.2	66.60	1	67.10	66.60	3.2	9,528	0.03%
2019/08/08	7	69.14	2	68.90	68.90	5	9,494	0.05%
2019/08/07	3	68.70	3	68.80	68.80	0	9,495	0.00%
2019/08/02	7	68.71	8	68.60	68.80	-1	9,263	-0.01%
2019/08/01	3	69.93	10	70.30	69.40	-7	9,148	-0.08%
2019/07/31	1.3	69.88	7	70.24	69.90	-5.7	9,127	-0.06%
2019/07/30	0	0.00	2	70.30	69.70	-2	9,073	-0.02%
2019/07/29	5	70.06	2	70.25	69.90	3	9,121	0.03%
2019/07/26	11	69.59	0	0.00	69.60	11	9,208	0.12%
2019/07/25	2	70.75	0	0.00	71.00	2	9,277	0.02%
2019/07/24	4	70.90	3	71.10	70.90	1	9,355	0.01%
2019/07/23	4	71.60	12	71.33	71.00	-8	9,462	-0.08%
2019/07/22	10	70.33	4	70.40	70.50	6	9,449	0.06%
2019/07/19	14	69.99	18	70.17	70.40	-4	9,486	-0.04%
2019/07/18	1	67.60	3	68.10	67.60	-2	9,468	-0.02%
2019/07/17	7	67.36	5	67.86	67.50	2	9,487	0.02%
2019/07/16	1	69.10	4	69.55	69.10	-3	9,416	-0.03%
2019/07/15	4	68.65	14	68.57	69.10	-10	9,449	-0.11%
2019/07/12	4	67.73	2	67.80	67.50	2	9,592	0.02%
2019/07/11	2	68.40	3	68.00	68.40	-1	10,008	-0.01%
2019/07/10	1	66.10	4	65.90	66.10	-3	9,776	-0.03%
2019/07/09	0	0.00	1	65.10	64.10	-1	9,693	-0.01%
2019/07/08	4	65.20	6	65.07	64.50	-2	9,752	-0.02%
2019/07/05	13	66.55	7	66.43	66.20	6	9,730	0.06%
2019/07/04	5	66.20	5	66.50	65.30	0	9,683	0.00%
2019/07/03	0	0.00	1	64.00	64.40	-1	9,581	-0.01%
2019/07/02	1	65.20	0	0.00	64.60	1	9,582	0.01%
2019/07/01	10	64.88	5	66.12	66.10	5	9,615	0.05%
2019/06/28	3	62.17	0	0.00	61.50	3	9,809	0.03%
2019/06/27	0	0.00	6	62.70	62.80	-6	9,949	-0.06%
2019/06/26	6	60.97	4	60.95	60.50	2	9,960	0.02%
2019/06/25	27	62.00	24	62.25	61.30	3	9,956	0.03%
2019/06/24	23	62.80	21	62.83	63.00	2	10,142	0.02%
2019/06/21	17.1	63.36	21	63.44	63.20	-3.9	10,262	-0.04%
2019/06/20	4	62.70	8	62.31	62.50	-4	10,219	-0.04%
2019/06/19	4	62.03	9	61.59	62.30	-5	10,393	-0.05%
2019/06/18	5	58.78	2	58.70	58.40	3	10,199	0.03%
2019/06/17	2	59.15	2	59.40	58.40	0	10,296	0.00%
2019/06/14	2	60.20	1	60.10	60.00	1	10,305	0.01%
2019/06/13	3	60.07	1	60.60	60.60	2	10,283	0.02%
2019/06/12	3	60.27	3	60.37	60.50	0	10,412	0.00%
2019/06/11	1	60.40	0	0.00	60.50	1	10,383	0.01%
2019/06/10	4	59.93	5	59.50	59.90	-1	10,344	-0.01%
2019/06/06	3	59.13	0	0.00	58.70	3	10,348	0.03%
2019/06/05	0	0.00	8	59.89	60.00	-8	10,363	-0.08%
2019/06/04	7	59.30	0	0.00	59.00	7	10,403	0.07%
2019/06/03	7	59.77	4	60.15	60.00	3	10,359	0.03%
2019/05/31	1	59.40	1	60.00	59.80	0	10,322	0.00%
2019/05/29	1	58.40	0	0.00	58.40	1	10,248	0.01%
2019/05/28	1	58.80	0	0.00	58.40	1	10,391	0.01%
2019/05/24	5	58.66	1	58.70	58.60	4	10,320	0.04%
2019/05/23	2	58.65	1	58.30	58.30	1	10,236	0.01%
2019/05/21	4	61.80	2	62.25	62.60	2	9,963	0.02%
2019/05/17	1	67.50	0	0.00	65.60	1	9,654	0.01%
2019/05/16	1	69.00	0	0.00	68.50	1	9,537	0.01%
2019/05/14	1	67.10	3	66.33	66.80	-2	9,451	-0.02%
2019/05/13	0	0.00	1	68.00	68.00	-1	9,360	-0.01%
2019/05/07	0	0.00	0.4	70.90	71.00	-0.4	9,252	0.00%
2019/05/06	3	70.03	0	0.00	71.40	3	9,312	0.03%
2019/05/03	1	70.70	7	71.99	72.00	-6	9,211	-0.07%
2019/05/02	7	71.27	3	71.07	70.70	4	9,077	0.04%
2019/04/30	4	72.05	0	0.00	71.70	4	8,938	0.04%
2019/04/29	0	0.00	2	72.10	71.60	-2	8,846	-0.02%
2019/04/25	5	72.90	11	74.09	73.60	-6	8,641	-0.07%
2019/04/24	10	73.46	0	0.00	73.10	10	8,561	0.12%
2019/04/23	2	74.50	0	0.00	74.30	2	8,439	0.02%
2019/04/22	8	75.26	10	75.42	75.00	-2	8,378	-0.02%
2019/04/19	2	73.50	4	74.80	75.50	-2	8,333	-0.02%
2019/04/18	8	74.83	2	75.80	74.10	6	8,182	0.07%
2019/04/17	2	75.70	3	74.07	75.20	-1	8,000	-0.01%
2019/04/16	1	70.20	6	71.10	71.00	-5	7,571	-0.07%
2019/04/12	5	70.26	5	70.10	69.70	0	7,682	0.00%
2019/04/11	4	71.23	2	71.60	71.40	2	7,774	0.03%
2019/04/10	6	71.47	4	71.60	71.80	2	7,888	0.03%
2019/04/09	7	70.94	7	70.63	70.80	0	7,839	0.00%
2019/04/08	4	70.70	1	70.90	70.60	3	7,828	0.04%
2019/04/03	1	70.80	0	0.00	70.80	1	7,723	0.01%
2019/04/02	10	71.24	12	71.54	70.60	-2	7,607	-0.03%
2019/04/01	8	68.69	9	68.94	68.70	-1	7,262	-0.01%
2019/03/29	0.2	67.20	0	0.00	67.50	0.2	7,033	0.00%
2019/03/28	1.2	67.67	0	0.00	67.70	1.2	7,034	0.02%
2019/03/27	8	69.16	9	68.74	68.40	-1	7,012	-0.01%
2019/03/26	5	67.24	6	67.52	67.50	-1	6,729	-0.01%
2019/03/25	3	64.87	2	64.90	65.00	1	6,562	0.02%
2019/03/22	3.2	65.61	14	65.84	65.90	-10.8	6,510	-0.17%
2019/03/21	5	63.10	6	63.47	63.70	-1	6,275	-0.02%
2019/03/20	0	0.00	1	63.30	63.00	-1	6,223	-0.02%
2019/03/19	0	0.00	1	62.70	62.60	-1	6,138	-0.02%
2019/03/15	7	62.60	7	62.94	62.10	0	6,038	0.00%
2019/03/14	0.4	62.90	0	0.00	63.00	0.4	5,904	0.01%
2019/03/12	1	62.80	0	0.00	62.90	1	6,090	0.02%
2019/03/11	1	62.20	1	62.60	62.20	0	6,135	0.00%
2019/03/08	1	62.70	1	63.30	63.50	0	6,254	0.00%
2019/03/06	4	64.25	6	64.25	64.00	-2	6,505	-0.03%
2019/03/05	0	0.00	1.2	63.57	63.50	-1.2	6,669	-0.02%
2019/03/04	6	62.83	3	63.40	63.80	3	6,652	0.05%
2019/02/27	4	63.70	1	63.40	62.90	3	6,563	0.05%
2019/02/26	13	64.65	19	64.39	64.50	-6	6,364	-0.09%
2019/02/25	1	62.00	5	61.66	62.00	-4	6,185	-0.06%
2019/02/22	5	59.70	1	59.90	59.80	4	6,319	0.06%
2019/02/21	4	59.70	0	0.00	59.90	4	6,438	0.06%
2019/02/20	3	60.40	2	59.75	60.40	1	6,453	0.02%
2019/02/15	1	58.80	1	58.90	58.90	0	6,520	0.00%
2019/02/14	2	58.75	2	58.80	58.80	0	6,611	0.00%
2019/02/13	3	59.90	3	59.60	59.60	0	6,630	0.00%
2019/02/12	1	58.80	1	60.30	60.30	0	6,620	0.00%
2019/02/11	2	59.60	1.3	58.96	58.80	0.7	6,641	0.01%
2019/01/30	0	0.00	3	59.50	60.00	-3	6,624	-0.05%
2019/01/29	1	59.00	5	59.90	59.90	-4	6,593	-0.06%
2019/01/28	1	60.20	0	0.00	60.50	1	6,591	0.02%
2019/01/25	1	60.50	3	60.47	60.50	-2	6,638	-0.03%
2019/01/22	1	58.80	1	58.50	58.50	0	6,784	0.00%
2019/01/17	2	58.30	2	58.10	58.10	0	6,967	0.00%
2019/01/16	0	0.00	1	58.30	58.60	-1	7,031	-0.01%
2019/01/15	0.1	58.40	0	0.00	58.60	0.1	7,036	0.00%
2019/01/14	1	57.60	1	57.30	57.30	0	7,001	0.00%
2019/01/11	2	57.10	5	57.36	57.60	-3	7,172	-0.04%
2019/01/10	1	56.40	0	0.00	57.00	1	7,175	0.01%
2019/01/09	2	56.30	0	0.00	56.30	2	7,187	0.03%
2019/01/07	5	55.44	2	55.00	55.00	3	7,232	0.04%
2019/01/04	0	0.00	3	55.40	55.20	-3	7,246	-0.04%
2019/01/03	8	55.00	13	55.55	56.00	-5	7,624	-0.07%
2019/01/02	10	57.05	2	56.50	56.50	8	7,538	0.11%
2018/12/28	1	57.90	1	58.00	58.30	0	7,481	0.00%
2018/12/27	2	58.10	2	57.90	57.90	0	7,546	0.00%
2018/12/26	2	57.45	1	57.00	57.00	1	7,610	0.01%
2018/12/25	2	57.70	1	57.30	57.30	1	7,673	0.01%
2018/12/24	1	58.90	1	58.10	58.10	0	7,704	0.00%
2018/12/21	2	58.75	3	58.70	58.70	-1	7,891	-0.01%
2018/12/20	0	0.00	1	59.80	59.80	-1	7,815	-0.01%
2018/12/17	2	60.90	0	0.00	60.30	2	7,880	0.03%
2018/12/14	0	0.00	1	60.10	60.30	-1	7,907	-0.01%
2018/12/13	1.2	60.24	1	60.50	60.50	0.2	7,921	0.00%
2018/12/11	2	59.50	2	58.80	58.80	0	7,865	0.00%
2018/12/07	1	60.40	2	60.10	60.20	-1	7,943	-0.01%
2018/12/06	6	60.67	5	60.58	59.70	1	7,958	0.01%
2018/12/05	0	0.00	2	63.00	62.80	-2	7,815	-0.03%
2018/12/03	2	64.60	18	63.81	64.50	-16	7,809	-0.20%
2018/11/30	6	62.03	2	61.90	62.40	4	7,672	0.05%
2018/11/29	18	63.06	12	63.12	62.00	6	7,506	0.08%
2018/11/28	10.1	60.45	7	59.74	62.50	3.1	7,288	0.04%
2018/11/27	1	57.40	14	57.49	58.00	-13	7,017	-0.19%
2018/11/26	4	57.45	2	57.70	57.40	2	7,023	0.03%
2018/11/23	0	0.00	16	56.38	56.40	-16	6,968	-0.23%
2018/11/21	6	56.53	0	0.00	56.60	6	6,904	0.09%
2018/11/20	3	58.03	0	0.00	57.60	3	6,686	0.04%
2018/11/19	1	59.70	0	0.00	59.70	1	6,557	0.02%
2018/11/16	0	0.00	9	60.22	60.30	-9	6,541	-0.14%
2018/11/15	0	0.00	5	59.52	59.50	-5	6,510	-0.08%
2018/11/14	1	59.60	0	0.00	59.50	1	6,473	0.02%
2018/11/13	19	59.76	8	59.74	59.50	11	6,465	0.17%
2018/11/12	3	61.20	1	61.60	61.00	2	6,376	0.03%
2018/11/09	10	60.75	2	60.85	60.60	8	6,359	0.13%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	13	61.14	0	0.00	61.20	13	6,456	0.20%
2018/11/06	3	61.27	0	0.00	61.60	3	6,501	0.05%
2018/11/02	2	63.15	2	62.80	62.60	0	6,580	0.00%
2018/11/01	1	62.40	1	62.80	62.60	0	6,624	0.00%
2018/10/31	6	61.30	5	61.20	62.40	1	6,676	0.01%
2018/10/30	1	60.80	1	61.60	61.30	0	6,563	0.00%
2018/10/26	2	61.30	3	61.10	61.70	-1	6,544	-0.02%
2018/10/25	1	60.40	4	60.98	60.60	-3	6,565	-0.05%
2018/10/24	1	61.20	1	61.90	62.20	0	6,781	0.00%
2018/10/23	1	61.50	2	62.20	61.90	-1	7,046	-0.01%
2018/10/22	0	0.00	1	63.00	62.20	-1	7,161	-0.01%
2018/10/19	2	61.45	0	0.00	62.40	2	7,181	0.03%
2018/10/18	1	64.00	0	0.00	63.20	1	7,076	0.01%
2018/10/17	0	0.00	1	65.00	65.00	-1	7,089	-0.01%
2018/10/12	0	0.00	1	63.70	63.70	-1	7,249	-0.01%
2018/10/11	1	61.80	1	61.80	61.80	0	7,236	0.00%
2018/10/09	3	69.20	1	69.40	68.60	2	6,846	0.03%
2018/10/05	5	71.00	12	71.68	70.70	-7	6,736	-0.10%
2018/10/04	9	73.34	0	0.00	73.10	9	6,728	0.13%
2018/10/03	1	75.60	0	0.00	75.40	1	6,665	0.02%
2018/10/02	1	74.50	1	74.60	74.90	0	6,633	0.00%
2018/10/01	1	74.90	0	0.00	74.90	1	6,591	0.02%
2018/09/28	0	0.00	1	75.30	74.50	-1	6,556	-0.02%
2018/09/27	0	0.00	12	73.84	74.10	-12	6,468	-0.19%
2018/09/26	12	74.24	0	0.00	74.10	12	6,459	0.19%
2018/09/25	0	0.00	3	74.30	74.30	-3	6,584	-0.05%
2018/09/20	1	73.20	1	72.80	72.70	0	6,579	0.00%
2018/09/17	0	0.00	2	72.90	72.50	-2	6,732	-0.03%
2018/09/13	6	70.50	6	70.20	71.40	0	6,778	0.00%
2018/09/12	0	0.00	3	70.50	70.60	-3	6,791	-0.04%
2018/09/10	2	69.75	0	0.00	69.60	2	7,100	0.03%
2018/09/07	0	0.00	1	72.00	71.70	-1	7,293	-0.01%
2018/09/06	2	72.75	0	0.00	72.50	2	7,379	0.03%
2018/09/05	1	74.30	2	74.60	73.80	-1	7,421	-0.01%
2018/08/31	0	0.00	1	75.30	75.30	-1	7,794	-0.01%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/28	1	73.30	0	0.00	73.90	1	7,943	0.01%
2018/08/27	0	0.00	3	73.40	73.10	-3	8,023	-0.04%
2018/08/24	1	73.10	0	0.00	73.30	1	8,085	0.01%
2018/08/22	0	0.00	3	73.80	74.00	-3	8,440	-0.04%
2018/08/20	0	0.00	1	73.20	73.20	-1	8,311	-0.01%
2018/08/16	1	72.30	0	0.00	73.10	1	8,322	0.01%
2018/08/15	2.1	73.39	2	73.60	73.10	0.1	8,316	0.00%
2018/08/13	2	74.85	0	0.00	74.60	2	8,316	0.02%
2018/08/10	1	76.30	1.5	76.60	76.70	-0.5	8,256	-0.01%
2018/08/09	1	78.10	0	0.00	78.50	1	8,283	0.01%
2018/08/08	1.5	78.07	1	78.20	78.40	0.5	8,252	0.01%
2018/08/07	2	77.40	0	0.00	77.40	2	8,249	0.02%
2018/08/06	1	77.60	0	0.00	77.60	1	8,261	0.01%
2018/08/02	3	77.80	2	77.10	76.60	1	8,462	0.01%
2018/08/01	0	0.00	24	77.98	78.00	-24	8,496	-0.28%
2018/07/31	15	77.20	12	77.07	78.40	3	8,534	0.04%
2018/07/30	33	78.40	18	78.77	78.50	15	8,504	0.18%
2018/07/27	4.5	72.47	2	74.10	74.60	2.5	8,500	0.03%
2018/07/26	0	0.00	1	71.70	71.20	-1	8,623	-0.01%
2018/07/25	1	70.30	1	70.30	70.20	0	9,070	0.00%
2018/07/24	1	70.00	1	70.60	70.70	0	9,593	0.00%
2018/07/23	1	69.90	2	69.80	70.00	-1	9,653	-0.01%
2018/07/20	2	71.90	6	70.35	70.60	-4	9,641	-0.04%
2018/07/19	3	72.80	0	0.00	72.30	3	9,586	0.03%
2018/07/18	2	73.15	2	73.05	72.60	0	9,648	0.00%
2018/07/17	1	70.80	1	71.00	71.40	0	9,660	0.00%
2018/07/16	2	71.50	0	0.00	71.10	2	9,732	0.02%
2018/07/12	4	70.30	0	0.00	70.70	4	9,900	0.04%
2018/07/11	5	69.90	6	69.00	69.40	-1	9,946	-0.01%
2018/07/10	1	69.80	0	0.00	69.60	1	10,034	0.01%
2018/07/04	6	69.40	7	70.24	70.00	-1	10,476	-0.01%
2018/07/03	8.1	69.96	8	69.61	69.50	0.1	10,591	0.00%
2018/07/02	0	0.00	4	71.88	70.90	-4	10,612	-0.04%
2018/06/29	1	70.80	1	70.70	71.60	0	10,718	0.00%
2018/06/27	0	71.00	0	0.00	70.80	0	10,797	0.00%
2018/06/25	1	72.40	1	72.70	72.40	0	10,955	0.00%
2018/06/22	1	71.70	0	0.00	72.30	1	11,107	0.01%
2018/06/21	4	72.10	9	72.36	72.60	-5	11,187	-0.04%
2018/06/20	4	72.70	4	72.10	72.10	0	11,268	0.00%
2018/06/19	1	72.80	0	0.00	72.10	1	11,166	0.01%
2018/06/15	5	73.80	4	73.80	74.40	1	11,055	0.01%
2018/06/14	1	75.10	1	74.90	74.50	0	10,832	0.00%
2018/06/13	0	0.00	1.5	75.93	75.60	-1.5	10,810	-0.01%
2018/06/12	11	75.28	5.2	75.02	75.60	5.8	10,907	0.05%
2018/06/11	7	76.67	4	76.30	76.10	3	10,767	0.03%
2018/06/08	2	77.50	19	77.40	77.50	-17	10,783	-0.16%
2018/06/07	2	79.00	1	78.80	78.40	1	10,951	0.01%
2018/06/06	19	77.60	0	0.00	77.60	19	10,931	0.17%
2018/06/05	0	0.00	21	77.29	76.80	-21	11,093	-0.19%
2018/06/04	1	76.50	6	76.42	76.80	-5	11,302	-0.04%
2018/06/01	1	75.50	2	76.10	76.00	-1	11,445	-0.01%
2018/05/31	10.2	75.21	1	75.60	76.00	9.2	11,693	0.08%
2018/05/30	13	75.33	0	0.00	75.30	13	11,569	0.11%
2018/05/29	0	0.00	2	78.00	78.10	-2	11,440	-0.02%
2018/05/25	0	0.00	2	78.60	79.00	-2	12,266	-0.02%
2018/05/24	1	78.50	0	0.00	78.10	1	12,755	0.01%
2018/05/22	1	79.20	1	79.90	79.00	0	13,796	0.00%
2018/05/21	0	0.00	1	80.00	79.80	-1	14,317	-0.01%
2018/05/18	1	79.50	0	0.00	78.70	1	14,837	0.01%
2018/05/16	1	79.50	1	79.90	79.50	0	16,280	0.00%
2018/05/15	1.2	79.87	2	79.95	79.70	-0.8	17,195	0.00%
2018/05/14	0.2	79.80	1.5	80.00	79.80	-1.3	18,193	-0.01%
2018/05/11	1.1	79.70	4	79.88	79.80	-2.9	19,498	-0.01%
2018/05/10	2	78.25	1	78.50	78.50	1	20,801	0.00%
2018/05/09	3	77.40	2	77.30	77.20	1	22,340	0.00%
2018/05/08	2	78.05	2	77.80	77.70	0	24,370	0.00%
2018/05/07	22	81.00	21	80.58	79.00	1	27,009	0.00%
2018/05/04	5	79.84	18	78.43	80.20	-13	29,040	-0.04%
2018/05/03	18	75.81	12	75.96	75.10	6	30,842	0.02%
2018/05/02	19	77.16	17	75.79	75.70	2	36,334	0.01%
2018/04/30	23	80.58	23.8	81.22	80.30	-0.8	38,764	0.00%