日月光投控 (3711)-玉山-嘉義券商分點個股進出

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
142.5
漲跌
▼2.5
漲幅
-1.72%
成交量
13,384張
產業
上市半導體類股
1633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－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	144.45	1.5	144.47	142.50	0.7	15,766	0.00%
2024/04/25	2.2	144.63	5	145.90	145.00	-2.8	15,906	-0.02%
2024/04/24	2.1	147.81	4	149.50	148.00	-1.9	15,903	-0.01%
2024/04/23	4	148.00	2	146.00	145.00	2	15,923	0.01%
2024/04/22	4.7	143.80	6	144.75	144.50	-1.3	15,893	-0.01%
2024/04/19	4.8	146.30	0.3	146.60	146.00	4.6	15,731	0.03%
2024/04/18	16.5	151.88	2	151.75	151.00	14.5	15,212	0.10%
2024/04/17	6	152.58	1.3	155.35	156.00	4.7	14,996	0.03%
2024/04/16	4.2	154.68	2	153.50	153.00	2.2	14,969	0.01%
2024/04/15	0	157.94	6.8	160.40	160.00	-6.8	14,828	-0.05%
2024/04/12	12	159.83	9.2	160.64	160.50	2.8	14,705	0.02%
2024/04/11	3.1	157.01	4	157.88	159.00	-0.9	14,657	-0.01%
2024/04/10	4	158.00	4.7	158.34	158.50	-0.7	14,551	0.00%
2024/04/09	1	154.50	6	155.33	156.00	-5	14,659	-0.03%
2024/04/08	4.3	153.14	3.1	153.66	153.00	1.2	14,652	0.01%
2024/04/02	2.2	153.26	1	152.00	153.50	1.2	14,453	0.01%
2024/04/01	34.6	152.67	46	155.29	150.00	-11.4	14,286	-0.08%
2024/03/29	34.1	153.94	17.9	158.74	161.00	16.2	13,941	0.12%
2024/03/28	4.1	153.63	0	0.00	155.00	4.1	13,494	0.03%
2024/03/27	2.6	153.26	1	155.00	154.00	1.6	13,384	0.01%
2024/03/26	4.1	156.51	1.1	156.64	157.00	3	13,292	0.02%
2024/03/25	3.2	156.84	1	156.00	157.50	2.2	13,340	0.02%
2024/03/22	4.1	158.49	41.5	158.51	159.00	-37.4	13,323	-0.28%
2024/03/21	1.2	157.64	3	158.17	160.00	-1.8	13,302	-0.01%
2024/03/20	5.1	157.61	16	160.63	156.50	-10.9	13,282	-0.08%
2024/03/19	7.1	157.32	6	159.75	160.00	1.1	13,259	0.01%
2024/03/18	1	157.00	3	155.83	158.00	-2	13,069	-0.02%
2024/03/15	21.4	150.48	1	152.50	153.00	20.4	12,944	0.16%
2024/03/14	33.1	153.00	0	0.00	154.00	33.1	12,704	0.26%
2024/03/13	2	157.25	4.1	156.74	158.50	-2.1	12,692	-0.02%
2024/03/12	5.1	156.42	2	155.50	157.50	3.1	12,545	0.02%
2024/03/11	102.5	155.29	18.1	153.34	154.00	84.4	12,451	0.68%	大買/
2024/03/08	31.1	164.91	28.6	163.12	159.50	2.5	12,209	0.02%
2024/03/07	3.9	154.69	11.7	156.81	163.50	-7.8	11,149	-0.07%
2024/03/06	4.4	146.74	34.6	147.83	149.00	-30.2	10,595	-0.29%
2024/03/05	1	141.52	17	143.91	144.50	-16	10,633	-0.15%
2024/03/04	0.8	141.25	6.1	141.18	141.50	-5.3	10,639	-0.05%
2024/03/01	0	0.00	0.5	138.00	138.00	-0.5	10,599	0.00%
2024/02/29	0	0.00	3	137.17	139.00	-3	10,590	-0.03%
2024/02/27	0.2	138.51	8	138.75	138.00	-7.8	10,500	-0.07%
2024/02/26	1.2	141.42	2	141.50	141.50	-0.8	10,443	-0.01%
2024/02/23	4.5	142.07	7	141.93	141.50	-2.5	10,443	-0.02%
2024/02/22	3.2	138.97	7	139.29	138.50	-3.8	10,550	-0.04%
2024/02/21	0	0.00	1	138.00	137.50	-1	10,523	-0.01%
2024/02/20	11.5	135.22	0	0.00	137.00	11.5	10,534	0.11%
2024/02/19	6.3	135.79	3	135.83	136.00	3.3	10,552	0.03%
2024/02/16	10	139.05	65.7	141.83	137.00	-55.7	10,799	-0.52%
2024/02/15	3	135.66	2	135.49	135.50	1	10,676	0.01%
2024/02/05	4	127.63	7.1	128.70	130.00	-3.1	10,851	-0.03%
2024/02/02	56.5	130.03	5	129.50	129.50	51.5	10,754	0.48%
2024/02/01	8	132.81	0	0.00	133.00	8	10,571	0.08%
2024/01/31	1	135.50	3	136.00	136.00	-2	10,429	-0.02%
2024/01/30	0	0.00	6	136.42	136.00	-6	10,412	-0.06%
2024/01/29	2.9	136.96	6.1	136.99	137.00	-3.2	10,540	-0.03%
2024/01/26	4	137.25	4	136.63	137.00	0	10,641	0.00%
2024/01/25	3.1	136.00	18.4	136.60	137.00	-15.3	10,680	-0.14%
2024/01/24	1	134.50	7	135.07	134.00	-6	10,666	-0.06%
2024/01/23	0	134.00	5	135.50	134.50	-5	10,790	-0.05%
2024/01/22	1.1	133.22	31	133.26	134.50	-29.9	10,895	-0.27%
2024/01/19	0	130.00	11.3	130.81	131.00	-11.3	10,843	-0.10%
2024/01/18	2	126.00	2	127.00	127.00	0	10,753	0.00%
2024/01/17	6	124.17	0.2	125.00	125.00	5.8	10,796	0.05%
2024/01/16	0.2	124.50	1	125.50	125.50	-0.8	10,745	-0.01%
2024/01/15	7.1	125.65	0.1	126.00	125.50	7.1	10,726	0.07%
2024/01/12	0	126.00	0	0.00	126.00	0	10,964	0.00%
2024/01/11	2.3	125.28	0	0.00	125.50	2.3	11,097	0.02%
2024/01/10	5.1	124.52	0	0.00	126.50	5.1	11,322	0.05%
2024/01/09	4	127.00	0	0.00	126.50	4	11,381	0.04%
2024/01/08	0	0.00	35	125.50	126.00	-35	11,319	-0.31%
2024/01/05	16.1	125.54	0.1	127.00	126.50	16.1	11,354	0.14%
2024/01/04	36	126.50	10	127.20	127.00	26	11,415	0.23%
2024/01/03	33.5	128.36	0	0.00	126.50	33.5	11,651	0.29%
2023/12/29	0.1	134.50	0	0.00	135.00	0.1	11,292	0.00%
2023/12/28	1	135.00	2.1	134.99	135.50	-1.1	11,296	-0.01%
2023/12/27	0	0.00	3	134.00	133.50	-3	11,260	-0.03%
2023/12/26	0.2	132.50	0.2	132.50	132.50	-0.1	11,230	0.00%
2023/12/25	0	0.00	1.7	130.80	131.00	-1.7	11,265	-0.01%
2023/12/21	5.1	130.00	0	0.00	130.00	5.1	11,504	0.04%
2023/12/20	0	131.50	0	0.00	131.50	0	11,464	0.00%
2023/12/18	0.5	131.50	1	131.50	131.50	-0.6	11,390	0.00%
2023/12/15	1	133.49	1.2	132.07	131.00	-0.1	11,408	0.00%
2023/12/14	0	0.00	48	132.91	133.50	-48	11,256	-0.43%
2023/12/12	0.1	130.50	1	130.00	129.50	-0.9	11,294	-0.01%
2023/12/11	1	130.99	5.1	130.99	131.00	-4	11,329	-0.04%
2023/12/08	0.2	129.00	9.1	129.07	129.50	-8.9	11,510	-0.08%
2023/12/07	6.2	126.03	2	126.00	126.50	4.2	11,493	0.04%
2023/12/06	1	127.50	2	129.00	129.00	-1	11,598	-0.01%
2023/12/05	0	0.00	41	129.50	129.50	-41	11,677	-0.35%
2023/12/04	1	129.50	18.1	129.89	130.00	-17.1	11,632	-0.15%
2023/12/01	2	127.25	0	0.00	128.00	2	11,645	0.02%
2023/11/30	2	127.50	11	127.95	128.00	-9	11,645	-0.08%
2023/11/29	1	127.50	2	126.76	127.00	-1	11,473	-0.01%
2023/11/28	1	125.50	2	125.50	125.50	-1	11,316	-0.01%
2023/11/27	0	0.00	2	127.75	126.00	-2	11,440	-0.02%
2023/11/24	0	0.00	2	126.75	126.50	-2	11,610	-0.02%
2023/11/22	3	126.17	3	126.33	126.50	0	12,330	0.00%
2023/11/21	8.1	126.74	26.1	127.19	127.00	-18	12,850	-0.14%
2023/11/20	2	123.75	0	0.00	124.00	2	12,782	0.02%
2023/11/17	1	124.00	5	125.40	125.50	-4	12,736	-0.03%
2023/11/16	1	126.00	1	125.00	125.00	0	12,730	0.00%
2023/11/15	1	125.00	14.6	125.58	126.00	-13.6	12,641	-0.11%
2023/11/14	2	123.25	20.4	123.56	123.50	-18.4	12,410	-0.15%
2023/11/13	0	121.00	23.2	122.32	122.50	-23.2	12,429	-0.19%
2023/11/10	0	0.00	5	117.50	117.50	-5	12,190	-0.04%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/08	36	117.99	5	117.60	117.50	31	12,332	0.25%
2023/11/07	0	0.00	0	118.00	117.50	0	12,387	0.00%
2023/11/06	10	117.50	8.8	118.48	118.50	1.2	12,489	0.01%
2023/11/03	0	0.00	2	116.50	117.50	-2	12,445	-0.02%
2023/11/01	0	114.00	0	0.00	114.50	0	12,399	0.00%
2023/10/31	2	112.75	0	0.00	113.50	2	12,478	0.02%
2023/10/30	1	112.00	1	112.50	112.00	0	12,676	0.00%
2023/10/27	0	0.00	2	113.75	113.50	-2	12,745	-0.02%
2023/10/26	1	110.50	1	113.00	112.00	0	12,896	0.00%
2023/10/25	2	114.00	0	0.00	114.00	2	13,077	0.02%
2023/10/24	1	113.50	16	114.00	114.00	-15	13,022	-0.12%
2023/10/23	6	116.25	2	116.00	115.00	4	12,980	0.03%
2023/10/20	0.3	118.44	10.6	117.90	118.50	-10.3	13,087	-0.08%
2023/10/19	0	0.00	2	115.25	116.00	-2	12,916	-0.02%
2023/10/18	15	117.00	1	116.01	116.00	14	13,025	0.11%
2023/10/17	0	117.00	9	117.22	116.00	-9	12,869	-0.07%
2023/10/16	1	115.50	0	0.00	116.00	1	12,932	0.01%
2023/10/13	0	0.00	3	116.00	116.50	-3	13,162	-0.02%
2023/10/12	1	116.00	5	116.30	116.50	-4	13,308	-0.03%
2023/10/11	0	0.00	11.3	114.47	115.50	-11.3	13,384	-0.08%
2023/10/06	3	110.67	0	0.00	110.50	3	13,242	0.02%
2023/10/05	2	111.00	2.3	111.20	112.00	-0.3	13,451	0.00%
2023/10/04	1	109.00	1.2	109.23	109.50	-0.2	13,557	0.00%
2023/10/03	4.1	110.39	3	110.50	110.50	1.1	13,703	0.01%
2023/10/02	1	111.50	1	111.50	111.00	0	13,965	0.00%
2023/09/28	0	0.00	5	110.00	109.50	-5	14,153	-0.04%
2023/09/27	6	107.67	3	108.83	109.50	3	14,234	0.02%
2023/09/26	16	109.69	4	109.50	109.00	12	14,309	0.08%
2023/09/25	1	112.01	1	112.50	112.50	0	14,371	0.00%
2023/09/22	4	111.63	8	112.06	112.00	-4	14,828	-0.03%
2023/09/21	4	112.50	32	112.13	112.00	-28	15,060	-0.19%
2023/09/20	0	114.50	5	115.10	114.50	-5	15,250	-0.03%
2023/09/19	8	115.06	1	114.50	114.00	7	15,547	0.05%
2023/09/18	30	114.85	2	115.00	113.50	28	15,793	0.18%
2023/09/15	6.1	116.01	2	116.75	116.00	4	15,839	0.03%
2023/09/14	0	114.50	6.3	114.74	115.50	-6.3	15,763	-0.04%
2023/09/13	14	112.64	6	112.58	112.50	8	15,743	0.05%
2023/09/12	1.2	115.17	4	115.75	115.50	-2.8	15,642	-0.02%
2023/09/11	19	114.34	8	113.63	113.50	11	15,652	0.07%
2023/09/08	10	115.45	9	115.50	116.50	1	15,680	0.01%
2023/09/07	5.2	118.87	3	118.50	118.50	2.2	15,829	0.01%
2023/09/06	0.1	118.00	0	0.00	118.00	0.1	15,997	0.00%
2023/09/05	6	116.42	2	117.50	118.50	4	16,147	0.02%
2023/09/04	15	116.90	2	118.00	118.00	13	16,289	0.08%
2023/09/01	2	118.00	2	118.50	118.50	0	16,862	0.00%
2023/08/31	5	117.50	3	118.00	118.00	2	17,476	0.01%
2023/08/30	0	0.00	1	119.00	120.00	-1	17,535	-0.01%
2023/08/29	7	118.00	10	116.95	117.50	-3	17,833	-0.02%
2023/08/28	12	120.83	17.4	119.41	119.00	-5.4	17,724	-0.03%
2023/08/25	8	116.00	41.3	117.04	116.50	-33.3	17,796	-0.19%
2023/08/24	2	112.00	13.1	113.15	113.00	-11.1	17,728	-0.06%
2023/08/23	1	109.00	1	109.00	109.50	0	18,049	0.00%
2023/08/22	0	109.00	0	109.00	108.50	0	18,678	0.00%
2023/08/21	0	107.00	0	0.00	108.00	0	19,229	0.00%
2023/08/18	2	106.51	1	106.50	107.00	1	19,427	0.01%
2023/08/17	4.1	106.00	3	108.34	108.50	1.1	19,519	0.01%
2023/08/16	4.2	107.64	4	107.88	108.00	0.2	19,556	0.00%
2023/08/15	2.1	109.76	2	111.00	110.00	0.1	19,526	0.00%
2023/08/14	5.1	109.61	0	0.00	109.50	5.1	19,710	0.03%
2023/08/11	4	110.88	1	111.50	110.50	3	19,854	0.02%
2023/08/10	0.1	110.50	3	110.50	111.00	-2.9	19,915	-0.01%
2023/08/09	16	110.09	2	111.00	111.00	14	19,811	0.07%
2023/08/08	3	109.00	1	109.50	109.00	2	19,798	0.01%
2023/08/07	3	110.33	1	110.50	111.50	2	19,717	0.01%
2023/08/04	3	109.17	2	109.00	109.00	1	19,801	0.01%
2023/08/02	15.2	110.80	1	111.50	110.50	14.2	19,699	0.07%
2023/08/01	1	113.06	4	114.13	114.00	-3	19,380	-0.02%
2023/07/31	12.1	115.66	7	115.57	114.50	5.1	19,111	0.03%
2023/07/28	11.1	117.18	8.1	117.20	117.50	3	18,899	0.02%
2023/07/27	0	113.00	0	0.00	114.00	0	18,646	0.00%
2023/07/26	3	114.17	0	0.00	113.50	3	18,668	0.02%
2023/07/25	5.1	114.69	15	112.50	114.50	-9.9	18,785	-0.05%
2023/07/24	1.1	110.09	12.1	110.96	110.50	-11	18,701	-0.06%
2023/07/21	26	109.35	22	111.00	110.50	4	18,835	0.02%
2023/07/20	1	112.00	0	0.00	113.50	1	18,683	0.01%
2023/07/19	1.2	113.13	5	114.20	112.50	-3.8	18,677	-0.02%
2023/07/18	16	115.25	15.1	116.69	116.00	0.9	18,724	0.00%
2023/07/17	8.6	115.19	1	115.50	115.00	7.6	18,515	0.04%
2023/07/14	30.5	114.80	20	112.98	115.00	10.5	18,381	0.06%
2023/07/13	0.6	111.04	0	0.00	110.00	0.6	18,144	0.00%
2023/07/12	18	108.14	14	108.79	110.00	4	18,019	0.02%
2023/07/11	3	109.00	0	0.00	109.50	3	17,959	0.02%
2023/07/10	9	109.22	0	0.00	108.00	9	18,339	0.05%
2023/07/07	2	108.50	3	109.17	109.00	-1	18,312	-0.01%
2023/07/06	2	109.25	1	110.00	108.50	1	18,145	0.01%
2023/07/05	0	0.00	8.1	111.31	111.50	-8.1	18,079	-0.04%
2023/07/04	2.2	110.98	1	109.50	111.00	1.2	18,034	0.01%
2023/07/03	4.1	109.88	0	0.00	111.00	4.1	17,939	0.02%
2023/06/30	3.7	110.53	5	112.00	110.50	-1.3	17,928	-0.01%
2023/06/29	5.2	122.12	1.1	122.09	122.50	4.1	17,541	0.02%
2023/06/28	2	122.27	7	122.79	124.00	-5	17,438	-0.03%
2023/06/27	2.6	123.12	1.2	124.00	124.00	1.4	17,249	0.01%
2023/06/26	3.1	125.18	1	125.50	126.00	2	16,972	0.01%
2023/06/21	0.1	126.50	1.1	126.50	126.50	-1	16,836	-0.01%
2023/06/20	2	125.00	0	0.00	126.50	2	16,846	0.01%
2023/06/19	3.2	125.98	3	125.50	126.50	0.2	16,896	0.00%
2023/06/16	14	125.32	3	125.17	125.50	11	16,919	0.07%
2023/06/15	3.2	126.18	2.2	125.05	126.50	1	16,850	0.01%
2023/06/14	5.4	125.74	1	124.50	124.50	4.4	16,920	0.03%
2023/06/13	2.7	127.13	4.1	127.73	128.00	-1.4	16,782	-0.01%
2023/06/12	3.1	125.34	13	125.15	125.50	-9.9	16,636	-0.06%
2023/06/09	6.2	125.35	8.7	125.08	126.00	-2.5	16,594	-0.02%
2023/06/08	14	122.77	2.1	123.00	122.50	12	16,428	0.07%
2023/06/07	21	124.75	37.3	125.35	125.00	-16.3	16,287	-0.10%
2023/06/06	9.3	118.58	17.2	119.85	121.50	-7.9	15,681	-0.05%
2023/06/05	4	115.88	1	117.48	116.50	3	15,127	0.02%
2023/06/02	2	114.26	33.2	115.28	116.50	-31.2	15,003	-0.21%
2023/06/01	3.1	111.67	0.1	112.00	112.00	3	14,515	0.02%
2023/05/31	15.2	110.77	13	112.00	111.50	2.1	14,423	0.01%
2023/05/30	3.7	111.22	53	111.95	111.50	-49.3	13,966	-0.35%
2023/05/29	23.7	109.36	0	0.00	109.00	23.7	13,542	0.18%
2023/05/26	16.2	110.35	18.5	111.26	110.50	-2.3	13,374	-0.02%
2023/05/25	13	109.19	13	111.04	108.50	0	12,872	0.00%
2023/05/24	11	108.50	3	108.50	108.50	8	12,352	0.06%
2023/05/23	2.1	110.00	1	110.50	110.00	1	12,160	0.01%
2023/05/22	2	109.50	23	110.26	110.00	-21	12,093	-0.17%
2023/05/19	2	109.00	7.1	109.50	109.00	-5.1	11,958	-0.04%
2023/05/18	0	0.00	57.3	108.48	109.00	-57.3	11,980	-0.48%
2023/05/17	0.2	106.00	14	106.32	105.50	-13.9	11,829	-0.12%
2023/05/16	0	0.00	3	104.50	104.00	-3	11,782	-0.03%
2023/05/15	0.2	102.50	0	0.00	103.00	0.2	11,766	0.00%
2023/05/11	0.2	104.00	8	103.50	103.50	-7.8	12,115	-0.06%
2023/05/10	1	102.99	0	102.50	102.50	1	12,208	0.01%
2023/05/09	3	104.00	5	104.30	104.50	-2	12,197	-0.02%
2023/05/08	0	0.00	6.8	103.93	104.00	-6.8	12,266	-0.06%
2023/05/05	4	103.00	0.9	103.00	103.00	3.1	12,641	0.02%
2023/05/04	0.1	102.90	10.2	102.76	103.00	-10.1	12,901	-0.08%
2023/05/03	3	100.17	1	102.00	101.50	2	12,983	0.02%
2023/05/02	7	99.96	0	0.00	100.50	7	13,109	0.05%
2023/04/28	1	100.53	0	101.50	101.00	1	13,310	0.01%
2023/04/27	5.7	100.44	2	101.51	101.00	3.6	13,209	0.03%
2023/04/26	16	99.98	0	0.00	100.50	16	13,108	0.12%
2023/04/25	3	102.00	0	0.00	101.50	3	12,980	0.02%
2023/04/24	13.4	102.07	1	102.50	102.00	12.4	12,955	0.10%
2023/04/21	7	102.57	0	0.00	102.50	7	12,978	0.05%
2023/04/20	2.1	102.57	2	104.50	103.50	0.1	12,887	0.00%
2023/04/19	0.6	104.04	0	0.00	103.50	0.6	13,041	0.00%
2023/04/18	0	0.00	3	105.83	105.50	-3	13,118	-0.02%
2023/04/17	0	0.00	0	106.50	106.00	0	13,172	0.00%
2023/04/14	2	105.51	4.2	106.00	105.50	-2.1	13,143	-0.02%
2023/04/13	82.7	104.56	0	104.00	103.50	82.7	13,028	0.63%
2023/04/12	11.4	108.04	1	109.00	109.00	10.4	12,455	0.08%
2023/04/11	9	108.61	0	0.00	109.00	9	12,271	0.07%
2023/04/10	16	109.00	0.1	109.00	109.00	15.9	12,183	0.13%
2023/04/07	21.6	110.38	1	113.00	110.50	20.6	12,032	0.17%
2023/04/06	9	112.33	1	112.50	112.50	8	11,935	0.07%
2023/03/31	5.4	112.26	5	114.50	112.50	0.4	11,951	0.00%
2023/03/30	0.3	112.52	6	112.92	112.50	-5.7	12,012	-0.05%
2023/03/29	2.3	111.89	15.8	111.75	111.50	-13.6	12,149	-0.11%
2023/03/28	0	0.00	10	110.00	109.50	-10	12,285	-0.08%
2023/03/24	2	110.75	11	111.45	111.00	-9	12,707	-0.07%
2023/03/23	1.1	109.87	18	110.19	110.50	-16.9	12,687	-0.13%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	2	107.25	0	0.00	107.00	2	12,828	0.02%
2023/03/20	0	0.00	1	109.00	109.50	-1	12,844	-0.01%
2023/03/16	25	107.20	0	0.00	108.00	25	12,787	0.20%
2023/03/15	0.7	108.00	10	109.50	108.50	-9.4	12,898	-0.07%
2023/03/14	21.4	107.35	20	109.25	107.00	1.4	12,825	0.01%
2023/03/13	10	106.00	22	108.20	108.50	-12	12,754	-0.09%
2023/03/10	40	106.94	2.1	106.50	107.00	38	12,780	0.30%
2023/03/08	15	108.67	15	109.50	109.50	0	13,156	0.00%
2023/03/07	2	110.50	34.5	110.40	110.50	-32.5	13,128	-0.25%
2023/03/06	0	0.00	12	108.96	109.00	-12	12,988	-0.09%
2023/03/03	1	108.50	0	107.50	108.00	1	13,044	0.01%
2023/03/02	0	0.00	26.1	107.73	108.00	-26.1	13,038	-0.20%
2023/03/01	0	0.00	1	105.50	106.00	-1	12,956	-0.01%
2023/02/24	0.2	106.50	46.5	106.54	106.00	-46.3	12,931	-0.36%
2023/02/23	0.6	103.50	7	103.71	103.50	-6.4	12,638	-0.05%
2023/02/22	0.2	102.86	0	0.00	102.50	0.2	12,646	0.00%
2023/02/21	0	0.00	0	102.50	102.50	0	12,659	0.00%
2023/02/20	1	102.01	2	103.00	103.00	-1	12,861	-0.01%
2023/02/17	11	102.05	0	0.00	102.00	11	13,032	0.08%
2023/02/16	5	104.00	0.1	105.00	104.00	4.9	13,163	0.04%
2023/02/15	4	104.00	0	0.00	104.50	4	13,391	0.03%
2023/02/14	4.1	103.39	2	103.25	104.50	2.1	13,304	0.02%
2023/02/13	20	104.25	0	0.00	104.00	20	13,322	0.15%
2023/02/10	4	104.88	5	106.00	106.00	-1	13,334	-0.01%
2023/02/09	0	0.00	27.2	106.47	106.00	-27.2	13,324	-0.20%
2023/02/08	0	0.00	6.8	105.44	106.00	-6.8	13,162	-0.05%
2023/02/07	0	0.00	0	104.00	103.50	0	13,151	0.00%
2023/02/06	18	103.53	3	104.00	103.50	15	13,121	0.11%
2023/02/03	0	105.17	48	105.76	106.00	-48	13,077	-0.37%
2023/02/02	0.8	103.50	11	103.27	103.00	-10.2	12,842	-0.08%
2023/02/01	2	100.50	2	101.00	102.00	0	12,813	0.00%
2023/01/31	12.1	100.42	1	102.98	100.00	11.1	12,750	0.09%
2023/01/30	1	104.49	50	104.09	105.00	-49	12,579	-0.39%
2023/01/17	0	0.00	2	101.25	101.50	-2	12,401	-0.02%
2023/01/16	10	101.00	0	0.00	101.00	10	12,415	0.08%
2023/01/13	0	0.00	5	101.10	101.00	-5	12,517	-0.04%
2023/01/12	1	100.50	4	100.50	101.00	-3	12,663	-0.02%
2023/01/11	0	0.00	0	100.75	100.50	0	12,718	0.00%
2023/01/10	1.5	100.83	28	101.18	101.50	-26.5	12,901	-0.21%
2023/01/09	0.1	99.42	25.2	100.19	101.00	-25.1	12,888	-0.19%
2023/01/06	0	0.00	20	96.33	96.80	-20	12,828	-0.16%
2023/01/03	0.2	92.80	0	94.20	94.60	0.2	13,466	0.00%
2022/12/30	0.1	94.00	0	0.00	93.90	0.1	13,511	0.00%
2022/12/29	7	92.29	7	92.70	93.80	0	13,644	0.00%
2022/12/28	0	0.00	7	93.60	93.50	-7	13,925	-0.05%
2022/12/27	0	0.00	0	94.70	94.50	0	14,067	0.00%
2022/12/26	0	93.50	5	93.30	94.00	-5	14,266	-0.03%
2022/12/23	26	94.28	3	93.80	93.80	23	14,432	0.16%
2022/12/22	0	0.00	14	96.83	97.30	-14	14,432	-0.10%
2022/12/21	11	94.05	15.1	95.23	95.30	-4.1	14,256	-0.03%
2022/12/20	35	94.18	9	94.73	93.50	26.1	14,044	0.19%
2022/12/19	4.1	95.52	0	0.00	95.80	4.1	13,884	0.03%
2022/12/16	4	96.48	0	0.00	96.20	4	13,615	0.03%
2022/12/15	0.1	97.82	1.1	98.39	98.20	-1	13,317	-0.01%
2022/12/14	11.1	96.79	0	0.00	98.00	11.1	13,257	0.08%
2022/12/13	2	96.50	2	96.75	96.30	0	13,147	0.00%
2022/12/12	5	97.96	0	0.00	98.10	5	13,109	0.04%
2022/12/09	0	98.94	2	99.50	99.50	-2	13,263	-0.02%
2022/12/08	13.4	96.46	0.1	96.45	97.00	13.3	13,244	0.10%
2022/12/07	13	99.06	1	99.40	99.00	12	13,433	0.09%
2022/12/06	20	99.52	5	100.20	99.70	15	13,437	0.11%
2022/12/05	0.5	101.50	13	102.19	101.00	-12.5	13,471	-0.09%
2022/12/02	11	100.00	4	100.50	101.00	7	13,416	0.05%
2022/12/01	11	99.54	87.3	100.72	101.50	-76.3	13,374	-0.57%
2022/11/30	1	96.90	17.8	96.64	97.20	-16.8	13,015	-0.13%
2022/11/29	10	93.70	15	95.08	95.40	-5	12,863	-0.04%
2022/11/28	13	94.48	1	95.00	94.60	12	12,883	0.09%
2022/11/25	8	95.48	16	96.39	96.10	-8	12,960	-0.06%
2022/11/24	0	0.00	7	96.53	96.40	-7	13,003	-0.05%
2022/11/23	1	95.80	17	95.76	95.80	-16	13,018	-0.12%
2022/11/22	0	0.00	8	93.46	94.80	-8	13,042	-0.06%
2022/11/21	0	0.00	8	94.38	94.20	-8	13,028	-0.06%
2022/11/18	0	94.10	21	94.58	94.90	-21	12,980	-0.16%
2022/11/17	0.3	93.08	0	92.20	93.50	0.3	12,879	0.00%
2022/11/16	6	93.10	33.3	93.79	93.60	-27.3	12,883	-0.21%
2022/11/15	5	92.16	53.7	92.52	92.80	-48.7	12,673	-0.38%
2022/11/14	2	91.85	39.2	91.60	91.70	-37.2	12,462	-0.30%
2022/11/11	10	90.12	97.3	90.45	90.40	-87.3	12,306	-0.71%
2022/11/10	25	86.04	5	85.94	86.50	20	11,996	0.17%
2022/11/09	0	0.00	18	86.49	86.80	-18	11,953	-0.15%
2022/11/08	33	84.27	22	84.33	84.40	11	11,841	0.09%
2022/11/07	2	83.95	41.1	83.48	84.50	-39.1	11,759	-0.33%
2022/11/04	2	80.70	2	80.70	80.50	0	11,594	0.00%
2022/11/03	3	78.97	1	79.50	79.50	2	11,611	0.02%
2022/11/02	1.1	79.91	1	80.10	80.00	0.1	11,553	0.00%
2022/11/01	1	80.30	0	0.00	80.00	1	11,502	0.01%
2022/10/31	20	79.19	23	80.20	80.40	-3	11,489	-0.03%
2022/10/28	23	78.90	47	79.82	80.70	-24	11,502	-0.21%
2022/10/27	4	77.55	41.1	78.21	78.70	-37.1	11,368	-0.33%
2022/10/26	13	76.90	11.8	77.65	76.90	1.2	11,325	0.01%
2022/10/25	14	77.10	10	76.94	77.30	4	11,279	0.04%
2022/10/24	3	77.83	4.1	78.07	77.70	-1	11,351	-0.01%
2022/10/21	2	76.25	13.2	76.84	76.30	-11.2	11,514	-0.10%
2022/10/20	1	75.79	1	76.20	76.00	0	11,462	0.00%
2022/10/19	3	75.57	18	75.62	74.90	-15	11,252	-0.13%
2022/10/18	15	75.77	2	76.80	76.10	13	11,146	0.12%
2022/10/17	10	75.20	1	75.48	76.20	9	10,953	0.08%
2022/10/14	6	75.68	22.8	75.22	75.80	-16.7	10,940	-0.15%
2022/10/13	8.2	72.99	16	72.29	72.40	-7.8	10,874	-0.07%
2022/10/12	26.8	73.21	2	72.90	73.20	24.8	10,751	0.23%
2022/10/11	67.6	76.18	3	75.23	74.60	64.6	10,625	0.61%
2022/10/07	5.1	82.48	3	82.20	82.00	2.1	10,314	0.02%
2022/10/06	4	82.30	1	82.50	82.80	3	10,368	0.03%
2022/10/05	5	82.66	18	82.23	81.90	-13	10,322	-0.13%
2022/10/04	0	79.20	4.1	79.07	79.80	-4.1	10,094	-0.04%
2022/10/03	14.5	78.19	0.2	78.50	77.10	14.3	9,975	0.14%
2022/09/30	6	79.67	2	78.40	80.10	4	9,872	0.04%
2022/09/29	3	79.00	2.1	80.11	78.90	0.9	9,890	0.01%
2022/09/28	7.1	78.75	2	79.10	78.20	5.1	9,893	0.05%
2022/09/27	16	81.15	1	81.10	81.10	15	9,896	0.15%
2022/09/26	30.1	81.38	5	81.38	81.30	25.1	10,077	0.25%
2022/09/23	13	84.44	0	0.00	84.00	13	10,147	0.13%
2022/09/22	4	84.48	5	84.56	84.60	-1	10,734	-0.01%
2022/09/21	2	85.00	2	84.95	84.90	0	11,653	0.00%
2022/09/20	21	84.94	6	85.32	85.40	15	12,079	0.12%
2022/09/19	4	84.60	7	84.79	84.30	-3	12,196	-0.02%
2022/09/16	12.1	83.78	3	83.73	83.60	9.1	12,597	0.07%
2022/09/15	3	82.61	16	83.34	83.20	-13	12,424	-0.10%
2022/09/14	38	82.69	1	82.50	82.70	37	12,447	0.30%
2022/09/13	2.1	85.59	20	86.08	85.90	-17.9	12,225	-0.15%
2022/09/12	0	83.20	4	83.60	83.00	-4	12,106	-0.03%
2022/09/08	0	0.00	1	82.10	82.10	-1	12,276	-0.01%
2022/09/07	5.2	80.01	1	80.10	80.20	4.2	12,305	0.03%
2022/09/06	0	82.50	1	82.40	82.40	-1	12,391	-0.01%
2022/09/05	4	82.30	0	0.00	82.30	4	12,515	0.03%
2022/09/02	6.1	83.10	1	82.70	82.70	5.1	12,669	0.04%
2022/09/01	11.1	83.78	6	83.67	83.90	5.1	12,719	0.04%
2022/08/31	3	84.30	7	84.77	85.40	-4	12,727	-0.03%
2022/08/30	5.1	84.49	2	85.00	84.60	3.1	12,730	0.02%
2022/08/29	25	84.50	4	84.45	84.40	21	12,770	0.16%
2022/08/26	0	87.90	5.1	87.84	87.50	-5.1	12,778	-0.04%
2022/08/25	2	86.30	2	86.50	86.40	0	12,839	0.00%
2022/08/24	5	86.34	4	86.90	86.20	1	12,916	0.01%
2022/08/23	25.2	86.54	1	86.20	86.60	24.2	13,324	0.18%
2022/08/22	0	88.88	0	0.00	88.70	0	13,371	0.00%
2022/08/19	2	89.35	2	89.75	90.00	0	13,551	0.00%
2022/08/18	16	89.33	1	89.40	89.40	15	13,609	0.11%
2022/08/17	5	90.30	0	0.00	90.60	5	13,673	0.04%
2022/08/16	0	90.40	5	90.36	90.70	-5	13,698	-0.04%
2022/08/15	2	90.35	2	90.60	90.50	0	13,727	0.00%
2022/08/12	1.1	89.25	0	0.00	89.50	1.1	13,715	0.01%
2022/08/11	0	89.02	11	89.29	89.50	-11	13,766	-0.08%
2022/08/10	8	86.53	2	86.20	87.00	6	13,914	0.04%
2022/08/09	2	87.15	0	0.00	87.70	2	13,984	0.01%
2022/08/08	5	87.68	0	0.00	87.90	5	13,975	0.04%
2022/08/05	2	88.10	8	88.13	88.20	-6	14,041	-0.04%
2022/08/04	0.1	87.28	17	87.37	87.40	-16.9	14,097	-0.12%
2022/08/03	1	86.00	1	85.20	86.00	0	13,964	0.00%
2022/08/02	0	84.50	1.3	84.64	84.50	-1.3	13,932	-0.01%
2022/08/01	0	86.18	0	0.00	86.30	0	13,970	0.00%
2022/07/29	11	86.57	0	0.00	86.40	11	14,016	0.08%
2022/07/28	5	86.84	34	87.27	87.80	-29	13,911	-0.21%
2022/07/27	3	84.63	1	83.00	85.10	2	13,666	0.01%
2022/07/26	0	0.00	2	83.90	83.70	-2	13,671	-0.01%
2022/07/22	1	85.00	1.1	85.19	85.20	0	14,182	0.00%
2022/07/21	2	84.31	15.9	84.71	85.70	-13.9	14,258	-0.10%
2022/07/20	5.2	84.02	23.1	83.82	83.40	-17.9	14,176	-0.13%
2022/07/19	3	82.24	12.1	82.38	82.60	-9.1	14,260	-0.06%
2022/07/18	9	80.71	11.1	80.74	81.10	-2	14,201	-0.01%
2022/07/15	0	0.00	3	79.33	79.20	-3	14,075	-0.02%
2022/07/14	2	78.30	3	78.10	78.40	-1	14,036	-0.01%
2022/07/13	6	76.15	7	76.14	76.20	-1	13,926	-0.01%
2022/07/12	3.1	74.00	0	0.00	73.80	3.1	13,843	0.02%
2022/07/08	2	75.70	1.2	75.73	76.10	0.8	13,829	0.01%
2022/07/07	2.1	71.64	15	72.73	74.60	-12.9	13,807	-0.09%
2022/07/06	1.2	73.66	3	75.00	73.10	-1.8	13,831	-0.01%
2022/07/05	4	73.40	4	74.08	74.80	0	13,870	0.00%
2022/07/04	1.3	74.18	2	73.50	74.00	-0.7	13,839	0.00%
2022/07/01	18.1	75.85	3	74.80	74.50	15.1	13,771	0.11%
2022/06/30	161.2	77.87	4	77.03	76.40	157.2	13,699	1.15%	大買/鉅額交易
2022/06/29	60.7	80.47	0	0.00	79.10	60.7	13,172	0.46%
2022/06/28	9.3	91.24	11	91.18	91.00	-1.8	12,232	-0.01%
2022/06/27	0	94.50	38	94.26	94.30	-38	11,853	-0.32%
2022/06/24	26.6	92.88	1	90.80	92.00	25.6	11,676	0.22%
2022/06/23	0	95.30	1	95.70	95.40	-1	11,268	-0.01%
2022/06/22	3	96.37	1	96.80	96.40	2	11,263	0.02%
2022/06/21	5	98.34	6	98.45	99.40	-1	11,265	-0.01%
2022/06/20	2	97.70	10	97.30	96.20	-8	11,277	-0.07%
2022/06/17	25.1	98.40	0	0.00	97.50	25.1	11,262	0.22%
2022/06/16	5	101.10	3	103.00	101.00	2	11,046	0.02%
2022/06/15	4	100.63	0	0.00	100.00	4	11,149	0.04%
2022/06/14	11	100.05	11	102.00	102.00	0	11,273	0.00%
2022/06/13	36.1	101.81	6	102.17	102.00	30.1	11,265	0.27%
2022/06/10	0	0.00	28	105.21	105.00	-28	11,236	-0.25%
2022/06/09	2	104.50	11	105.00	105.00	-9	11,275	-0.08%
2022/06/08	3	104.66	15.3	104.85	104.00	-12.3	11,321	-0.11%
2022/06/07	2	103.00	1	103.00	102.50	1	11,290	0.01%
2022/06/06	14.1	104.28	42.1	103.91	104.50	-28	11,303	-0.25%
2022/06/02	2.2	103.99	24	104.42	104.00	-21.8	11,477	-0.19%
2022/06/01	2.1	103.00	3	103.83	103.00	-0.9	11,869	-0.01%
2022/05/31	0	103.00	24	104.08	104.50	-24	11,862	-0.20%
2022/05/30	1.3	101.77	17.7	102.61	103.00	-16.4	11,566	-0.14%
2022/05/27	5.2	100.34	42.4	100.59	101.00	-37.3	11,498	-0.32%
2022/05/26	1	98.60	10	99.00	98.60	-9	11,509	-0.08%
2022/05/25	0	0.00	44.1	98.31	98.20	-44.1	11,666	-0.38%
2022/05/24	1	97.70	0	0.00	96.60	1	11,910	0.01%
2022/05/23	0.1	97.90	0	0.00	97.50	0.1	11,988	0.00%
2022/05/20	2	96.90	1	97.20	97.50	1	12,136	0.01%
2022/05/19	1	95.10	0	0.00	95.70	1	12,182	0.01%
2022/05/18	1	96.70	2	98.15	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	18	97.03	97.30	-18	12,138	-0.15%
2022/05/16	1	94.40	1	94.90	94.70	0	12,175	0.00%
2022/05/13	1.1	94.01	0	0.00	94.30	1.1	12,222	0.01%
2022/05/12	5.1	94.59	0	0.00	93.00	5.1	12,346	0.04%
2022/05/11	0.1	95.40	1	95.70	96.20	-0.9	12,730	-0.01%
2022/05/10	2	93.20	0	0.00	95.40	2	12,921	0.02%
2022/05/09	1.1	94.50	0.1	94.60	94.10	1	13,080	0.01%
2022/05/06	1	95.70	0	0.00	95.90	1	13,159	0.01%
2022/05/05	3	98.83	13	98.72	98.60	-10	13,331	-0.08%
2022/05/04	2	96.40	10	96.50	96.60	-8	13,354	-0.06%
2022/05/03	1	95.80	0	0.00	95.90	1	13,662	0.01%
2022/04/29	3.1	97.40	1	97.80	95.60	2.1	13,727	0.02%
2022/04/28	21	93.37	0	0.00	93.00	21	13,695	0.15%
2022/04/27	39	91.32	3.1	92.01	91.80	35.9	13,571	0.26%
2022/04/26	3	95.27	0	0.00	95.00	3	13,548	0.02%
2022/04/25	9.5	95.08	0	0.00	94.60	9.5	13,653	0.07%
2022/04/22	0	0.00	1	99.30	99.10	-1	13,599	-0.01%
2022/04/21	0	0.00	2	99.45	99.50	-2	13,720	-0.01%
2022/04/20	2	98.15	0	0.00	99.20	2	13,788	0.01%
2022/04/19	3.1	98.57	0	0.00	98.10	3.1	13,782	0.02%
2022/04/18	3.1	97.94	0	0.00	97.90	3.1	13,882	0.02%
2022/04/15	8	97.68	0	0.00	97.90	8	13,944	0.06%
2022/04/14	2	99.90	0	0.00	99.50	2	14,094	0.01%
2022/04/13	3	98.77	2.1	98.76	99.10	0.9	14,270	0.01%
2022/04/12	26.5	96.78	0	0.00	96.60	26.5	14,668	0.18%
2022/04/11	12.2	98.20	0	0.00	97.90	12.2	14,632	0.08%
2022/04/08	18.3	100.22	0	0.00	100.50	18.3	14,559	0.13%
2022/04/07	24.4	100.68	1	101.00	99.80	23.4	14,505	0.16%
2022/04/06	13.2	101.01	1	101.50	102.00	12.2	14,349	0.08%
2022/04/01	3.1	102.02	1.9	102.74	103.50	1.2	14,227	0.01%
2022/03/31	4	103.50	0	0.00	103.50	4	14,173	0.03%
2022/03/30	2	104.00	3.2	104.47	104.50	-1.2	14,225	-0.01%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	3	102.67	0	0.00	103.50	3	14,175	0.02%
2022/03/25	2	105.00	1	105.50	104.50	1	14,066	0.01%
2022/03/23	0	0.00	4	105.13	105.50	-4	14,096	-0.03%
2022/03/22	1.2	104.43	0	0.00	104.50	1.2	14,181	0.01%
2022/03/21	1	105.50	10.2	105.74	105.00	-9.2	14,207	-0.06%
2022/03/18	2	104.75	48.1	104.54	104.50	-46.1	14,268	-0.32%
2022/03/17	0.3	103.00	39	103.32	103.50	-38.8	14,151	-0.27%
2022/03/16	0	0.00	1	99.70	99.80	-1	14,003	-0.01%
2022/03/15	6	99.37	1	100.00	98.90	5	14,157	0.04%
2022/03/14	1	101.50	11	102.09	102.00	-10	14,255	-0.07%
2022/03/11	0	0.00	8.3	100.64	100.50	-8.3	14,304	-0.06%
2022/03/10	18	100.25	4	100.75	100.50	14	14,319	0.10%
2022/03/09	7.3	97.61	7	98.29	98.20	0.3	14,509	0.00%
2022/03/08	21.3	96.53	1	96.20	96.10	20.3	14,624	0.14%
2022/03/07	48.3	97.83	4	97.13	97.60	44.3	14,485	0.31%
2022/03/04	21	102.50	0.1	102.50	102.00	20.9	14,210	0.15%
2022/03/03	0	102.50	16	103.47	103.50	-16	14,243	-0.11%
2022/03/02	1	102.00	1	102.50	102.50	0	14,184	0.00%
2022/03/01	0	0.00	34	102.65	103.00	-34	14,258	-0.24%
2022/02/25	33	100.07	1	99.70	99.30	32	14,182	0.23%
2022/02/24	15.3	99.84	11	99.92	99.70	4.3	14,038	0.03%
2022/02/23	7.4	102.16	0	0.00	102.00	7.4	13,833	0.05%
2022/02/22	37.1	102.57	5	102.50	103.00	32.1	13,803	0.23%
2022/02/21	1.2	103.67	14	105.00	105.00	-12.8	13,711	-0.09%
2022/02/18	10	102.00	18	103.61	104.00	-8	13,711	-0.06%
2022/02/17	2	104.00	12.2	104.36	104.00	-10.2	13,713	-0.07%
2022/02/16	14	102.43	8.4	102.99	102.50	5.6	13,674	0.04%
2022/02/15	2.5	100.10	2	101.00	100.00	0.5	13,729	0.00%
2022/02/14	22.7	100.26	3	100.50	100.00	19.7	13,870	0.14%
2022/02/11	75	104.16	9	104.17	103.00	66	13,832	0.48%
2022/02/10	1	103.00	4.6	103.66	103.50	-3.6	13,727	-0.03%
2022/02/09	1	101.50	4	101.86	102.00	-3	13,909	-0.02%
2022/02/08	6.1	99.70	0	0.00	100.00	6.1	13,748	0.04%
2022/02/07	14.4	100.06	1.2	101.94	100.00	13.2	13,608	0.10%
2022/01/26	16.2	99.07	5	98.80	98.80	11.2	13,419	0.08%
2022/01/25	27.2	99.26	1	100.50	100.00	26.2	13,366	0.20%
2022/01/24	35	101.99	0	0.00	101.50	35	13,229	0.26%
2022/01/21	64.5	102.47	0	0.00	101.50	64.5	13,561	0.48%
2022/01/20	1	105.50	1	105.00	105.50	0	13,452	0.00%
2022/01/19	4.4	105.39	0	0.00	105.00	4.4	13,454	0.03%
2022/01/18	0	0.00	2	108.50	107.50	-2	13,380	-0.01%
2022/01/17	3.1	107.00	7	107.36	108.00	-4	13,341	-0.03%
2022/01/14	2	104.75	3	105.17	105.50	-1	13,327	-0.01%
2022/01/13	11	105.09	0	0.00	105.00	11	13,351	0.08%
2022/01/12	5	107.00	6.5	106.96	107.00	-1.5	13,438	-0.01%
2022/01/11	0	0.00	0	106.50	106.50	0	13,574	0.00%
2022/01/10	11.5	105.70	0	0.00	106.00	11.5	13,619	0.08%
2022/01/07	15.1	106.00	1	105.50	106.50	14.1	13,860	0.10%
2022/01/06	4.3	108.35	0	0.00	108.50	4.3	13,910	0.03%
2022/01/05	1	109.46	68	110.10	111.00	-67	13,981	-0.48%
2022/01/04	5	106.50	1	107.00	107.00	4	14,061	0.03%
2022/01/03	1	105.50	12	106.92	105.50	-11	14,368	-0.08%
2021/12/30	0	0.00	62	106.43	106.50	-62	14,588	-0.42%
2021/12/29	0	0.00	9	106.50	106.00	-9	14,793	-0.06%
2021/12/28	0	0.00	8.5	106.24	105.50	-8.5	15,223	-0.06%
2021/12/27	1	105.00	1.4	104.87	105.00	-0.4	15,491	0.00%
2021/12/24	0	0.00	32	105.31	105.00	-32	15,556	-0.21%
2021/12/23	22	103.95	8	104.56	103.50	14	15,660	0.09%
2021/12/22	1	102.50	4	103.00	103.00	-3	15,928	-0.02%
2021/12/21	0	102.50	2	102.25	102.00	-2	16,201	-0.01%
2021/12/20	4	101.62	0.1	103.00	101.50	3.9	16,269	0.02%
2021/12/17	5	102.10	2	102.01	102.00	3	16,274	0.02%
2021/12/16	0.1	102.00	1	103.50	103.50	-0.9	16,197	-0.01%
2021/12/15	10	101.50	0	0.00	101.50	10	16,320	0.06%
2021/12/14	14	101.68	0.1	102.50	102.00	13.9	16,569	0.08%
2021/12/13	15.3	102.64	0	103.00	102.50	15.3	16,521	0.09%
2021/12/10	35	103.90	6	103.83	103.00	29	16,486	0.18%
2021/12/09	48.2	104.44	2	104.75	104.50	46.2	16,356	0.28%
2021/12/08	2	106.50	6	107.83	107.00	-4	16,131	-0.02%
2021/12/07	17	104.21	0	0.00	104.00	17	16,069	0.11%
2021/12/06	15.1	106.74	0	0.00	106.00	15.1	15,944	0.09%
2021/12/03	2.3	107.83	98	108.61	109.00	-95.8	15,909	-0.60%
2021/12/02	5.2	105.21	12	105.42	105.00	-6.9	15,758	-0.04%
2021/12/01	7.3	101.25	27	103.28	104.00	-19.8	15,689	-0.13%
2021/11/30	7	103.07	0	0.00	102.00	7	15,699	0.04%
2021/11/29	23.3	100.99	31	100.55	101.00	-7.7	15,545	-0.05%
2021/11/26	24.3	102.15	4	102.00	101.50	20.3	15,503	0.13%
2021/11/25	15.2	102.80	13	103.31	104.00	2.2	15,535	0.01%
2021/11/24	15.2	103.48	2	103.00	103.00	13.2	15,507	0.08%
2021/11/23	3	105.50	0	0.00	105.00	3	15,478	0.02%
2021/11/22	5	107.00	10	106.80	106.50	-5	15,421	-0.03%
2021/11/19	1.7	106.59	9.7	106.27	106.00	-8	15,327	-0.05%
2021/11/18	4	105.88	3	106.00	106.00	1	15,281	0.01%
2021/11/17	1	106.00	13.1	106.20	106.50	-12.1	15,311	-0.08%
2021/11/16	0.2	105.50	4	105.25	105.50	-3.8	15,353	-0.02%
2021/11/15	0.1	104.98	5.1	105.30	105.50	-5	15,407	-0.03%
2021/11/12	8.7	103.50	0	0.00	104.00	8.7	15,418	0.06%
2021/11/11	6	102.00	2	102.75	102.50	4	15,390	0.03%
2021/11/10	20	103.48	3	103.50	104.00	17	15,331	0.11%
2021/11/09	70.3	107.03	44	106.41	105.00	26.3	15,379	0.17%
2021/11/08	14	105.36	60.2	104.75	105.50	-46.2	15,065	-0.31%
2021/11/05	0.1	98.50	2	98.70	99.70	-1.9	14,812	-0.01%
2021/11/04	2.5	98.60	2	99.35	98.10	0.5	14,838	0.00%
2021/11/03	5	98.16	1	98.20	98.30	4	14,890	0.03%
2021/11/02	3	99.90	1	98.80	98.80	2	14,979	0.01%
2021/11/01	6	98.98	7	98.47	98.20	-1	15,058	-0.01%
2021/10/29	45.1	100.80	14	101.59	99.80	31.1	15,088	0.21%
2021/10/28	8	99.71	11	99.85	99.80	-3	14,769	-0.02%
2021/10/27	6.2	97.27	0	0.00	97.20	6.2	14,813	0.04%
2021/10/26	2.1	98.10	1	98.10	98.00	1.1	15,457	0.01%
2021/10/25	13.1	96.57	2	96.30	96.40	11.1	15,412	0.07%
2021/10/22	7	95.19	1	95.60	96.00	6	15,400	0.04%
2021/10/21	5	96.92	4	97.05	95.90	1	15,286	0.01%
2021/10/20	21	97.59	6	99.27	97.70	15	15,171	0.10%
2021/10/19	9	97.44	30	97.91	98.40	-21	15,081	-0.14%
2021/10/18	8.1	95.17	0.1	95.20	94.60	8	15,030	0.05%
2021/10/15	7.1	95.58	5	95.84	96.20	2.1	15,075	0.01%
2021/10/14	7.1	92.82	4	92.90	93.60	3.1	14,906	0.02%
2021/10/13	28.1	93.60	5	92.92	92.40	23.1	14,820	0.16%
2021/10/12	34.1	93.96	2	94.35	93.50	32.1	14,731	0.22%
2021/10/08	45.4	97.55	1	99.20	96.20	44.4	14,563	0.31%
2021/10/07	18	100.22	2	101.50	101.00	16	14,200	0.11%
2021/10/06	10.4	99.54	1	99.30	100.00	9.4	14,086	0.07%
2021/10/05	11	100.36	2	100.25	100.50	9	13,924	0.06%
2021/10/04	4	103.13	1	103.50	103.50	3	13,544	0.02%
2021/10/01	0	0.00	1	106.50	108.00	-1	13,320	-0.01%
2021/09/30	9	108.61	5	109.00	109.00	4	13,249	0.03%
2021/09/29	11.3	107.52	0.1	110.00	106.00	11.2	13,056	0.09%
2021/09/28	4	112.63	1	112.00	112.50	3	12,775	0.02%
2021/09/27	13	115.50	0	0.00	115.50	13	12,519	0.10%
2021/09/24	4	117.25	4	117.75	117.50	0	12,451	0.00%
2021/09/23	4	117.50	1	118.00	116.50	3	12,536	0.02%
2021/09/22	5	114.30	2.1	114.71	116.00	2.9	12,619	0.02%
2021/09/17	7	118.86	1	119.00	118.00	6	12,583	0.05%
2021/09/16	1	121.00	0	0.00	121.50	1	12,353	0.01%
2021/09/15	2	124.50	2	124.75	124.00	0	12,299	0.00%
2021/09/14	5	124.90	1	124.50	124.50	4	12,349	0.03%
2021/09/13	4	124.50	6	125.25	124.00	-2	12,395	-0.02%
2021/09/10	3.1	125.36	6	126.42	128.00	-2.9	12,477	-0.02%
2021/09/09	1	122.00	3	121.50	122.00	-2	12,421	-0.02%
2021/09/08	5.1	117.62	1	119.00	119.50	4.1	12,447	0.03%
2021/09/07	2.2	120.18	1	120.00	121.50	1.2	12,404	0.01%
2021/09/06	2.1	124.76	8	124.88	124.50	-6	12,357	-0.05%
2021/09/03	9.3	128.18	3	127.67	128.50	6.3	12,569	0.05%
2021/09/02	0	0.00	1	125.50	125.50	-1	12,521	-0.01%
2021/09/01	0.5	126.50	5.1	126.50	126.50	-4.6	12,503	-0.04%
2021/08/31	4	126.50	1	128.50	128.50	3	12,524	0.02%
2021/08/30	10	127.25	5	126.50	129.00	5	12,664	0.04%
2021/08/27	0	0.00	6	125.00	127.00	-6	12,574	-0.05%
2021/08/26	1	123.00	0	0.00	123.50	1	12,541	0.01%
2021/08/25	0	0.00	1	122.00	122.50	-1	12,618	-0.01%
2021/08/24	2.1	121.47	0.1	121.00	120.00	2.1	12,670	0.02%
2021/08/23	0.1	120.50	1.1	121.45	121.00	-1	12,772	-0.01%
2021/08/19	3.1	116.16	0	0.00	115.50	3.1	12,963	0.02%
2021/08/18	1	118.00	7.1	118.01	119.00	-6.1	13,026	-0.05%
2021/08/17	2.1	117.95	0	0.00	117.00	2.1	13,114	0.02%
2021/08/16	5	120.70	0	0.00	122.00	5	12,975	0.04%
2021/08/13	8	121.63	1	120.00	120.00	7	13,105	0.05%
2021/08/12	1	126.00	0.2	125.53	125.50	0.8	13,011	0.01%
2021/08/11	0	0.00	2	125.50	127.00	-2	13,044	-0.02%
2021/08/10	0	0.00	0.1	126.50	126.50	-0.1	13,131	0.00%
2021/08/09	0	128.00	4	127.63	128.00	-4	13,380	-0.03%
2021/08/06	0	0.00	1	132.00	129.00	-1	13,718	-0.01%
2021/08/05	1	130.50	4.5	132.71	132.00	-3.5	13,958	-0.03%
2021/08/04	1.1	130.46	10.2	130.00	131.00	-9.1	14,360	-0.06%
2021/08/03	1	125.50	1.5	125.33	127.00	-0.5	14,475	0.00%
2021/08/02	9.2	123.41	11	124.36	125.50	-1.8	14,467	-0.01%
2021/07/30	13.6	121.99	27.7	122.05	122.50	-14.1	14,405	-0.10%
2021/07/29	4	113.50	7	114.79	115.00	-3	13,902	-0.02%
2021/07/28	13.1	111.05	0	0.00	112.50	13.1	14,116	0.09%
2021/07/27	2	115.00	0	0.00	115.00	2	14,374	0.01%
2021/07/26	0.1	115.50	0	0.00	115.00	0.1	14,731	0.00%
2021/07/23	4	115.38	2	115.50	115.00	2	15,164	0.01%
2021/07/22	1	120.00	4.6	118.07	117.50	-3.6	15,636	-0.02%
2021/07/21	0	0.00	6.1	118.83	119.50	-6.1	15,887	-0.04%
2021/07/20	0	0.00	7	117.86	118.00	-7	16,329	-0.04%
2021/07/19	0	0.00	2	117.75	117.50	-2	16,317	-0.01%
2021/07/16	6	115.92	1	116.00	116.50	5	16,454	0.03%
2021/07/15	0.4	117.88	10.5	119.08	120.00	-10.1	16,379	-0.06%
2021/07/13	3.2	116.25	7.1	115.93	115.50	-3.9	16,076	-0.02%
2021/07/09	2	111.00	2	111.00	111.00	0	16,200	0.00%
2021/07/08	3	112.50	0	0.00	112.00	3	16,373	0.02%
2021/07/07	0.1	114.42	5	114.80	114.50	-4.9	16,499	-0.03%
2021/07/06	1	114.00	0	0.00	113.00	1	16,851	0.01%
2021/07/05	1.2	112.92	3	113.83	114.00	-1.8	17,135	-0.01%
2021/07/02	0	0.00	1	111.50	112.00	-1	17,210	-0.01%
2021/07/01	0	0.00	5.1	111.50	111.00	-5.1	17,383	-0.03%
2021/06/30	2	111.50	1	112.50	112.00	1	17,625	0.01%
2021/06/29	9	110.50	10.6	111.04	113.00	-1.6	17,685	-0.01%
2021/06/28	10.5	112.93	1	112.00	112.50	9.5	17,702	0.05%
2021/06/25	0.1	116.00	10	117.05	117.50	-10	17,800	-0.06%
2021/06/24	2	115.00	4	115.00	115.50	-2	17,906	-0.01%
2021/06/23	2	115.50	11	115.32	116.00	-9	18,121	-0.05%
2021/06/22	0	0.00	6	112.50	113.00	-6	18,176	-0.03%
2021/06/21	43.1	113.39	37	111.73	113.00	6	18,272	0.03%
2021/06/18	1	117.00	1	118.00	116.50	0	18,445	0.00%
2021/06/17	0	0.00	4	116.75	118.00	-4	18,570	-0.02%
2021/06/16	22.2	117.42	20.2	115.51	115.50	2	18,872	0.01%
2021/06/15	1.1	117.95	0	0.00	118.00	1.1	19,182	0.01%
2021/06/11	43.3	118.03	44.1	118.46	118.50	-0.8	19,357	0.00%
2021/06/10	3	115.33	29.1	115.62	116.50	-26.1	19,309	-0.14%
2021/06/09	1	114.00	2.5	114.20	114.00	-1.5	19,532	-0.01%
2021/06/08	3.1	116.12	3	115.83	115.50	0.1	19,798	0.00%
2021/06/07	2	112.25	13.3	114.06	115.50	-11.3	19,994	-0.06%
2021/06/03	1.3	111.46	5.5	111.82	112.00	-4.2	20,393	-0.02%
2021/06/02	6.1	110.93	1	112.00	111.00	5.1	20,500	0.02%
2021/06/01	0.1	113.00	2	113.50	113.00	-1.9	20,846	-0.01%
2021/05/31	4	110.50	23	111.74	111.50	-19	21,169	-0.09%
2021/05/28	11	109.45	13.2	110.11	110.50	-2.2	21,319	-0.01%
2021/05/27	4	105.88	1.2	106.42	109.00	2.8	21,519	0.01%
2021/05/26	14.8	110.25	4	109.25	107.50	10.8	21,733	0.05%
2021/05/25	4	107.63	7	108.86	108.50	-3	21,844	-0.01%
2021/05/24	7	105.86	6.3	106.74	106.50	0.7	22,003	0.00%
2021/05/21	7	105.86	1	108.00	105.50	6	22,453	0.03%
2021/05/20	7	105.36	15	106.33	106.50	-8	22,841	-0.04%
2021/05/19	5.3	105.86	5	105.80	105.50	0.3	23,478	0.00%
2021/05/18	5.1	104.05	3	105.00	106.50	2.1	24,781	0.01%
2021/05/17	4.2	102.01	29	102.88	103.00	-24.8	24,950	-0.10%
2021/05/14	10.3	103.74	21	104.86	105.00	-10.7	26,053	-0.04%
2021/05/13	7	99.56	4.5	97.44	100.00	2.5	25,966	0.01%
2021/05/12	10.7	98.74	10	97.17	97.00	0.7	25,924	0.00%
2021/05/11	30	104.48	7.5	102.77	103.50	22.5	25,978	0.09%
2021/05/10	12	110.33	3	114.67	110.00	9	26,092	0.03%
2021/05/07	1	112.50	7	111.21	113.00	-6	26,508	-0.02%
2021/05/06	6	106.50	1	106.00	107.50	5	26,802	0.02%
2021/05/05	7.7	108.31	2	109.50	106.50	5.7	26,960	0.02%
2021/05/04	8	110.44	5	110.59	111.50	3	27,386	0.01%
2021/05/03	17.3	113.09	2	113.25	112.50	15.3	27,629	0.06%
2021/04/29	9	119.00	3	120.50	118.00	6	27,659	0.02%
2021/04/28	11.2	120.27	21	121.69	123.00	-9.8	27,595	-0.04%
2021/04/27	17	117.68	17	118.44	118.00	0	27,845	0.00%
2021/04/26	6	116.42	32.8	115.76	118.00	-26.8	28,423	-0.09%
2021/04/23	0	0.00	4	109.75	111.00	-4	28,473	-0.01%
2021/04/22	15.2	108.45	8	109.88	108.00	7.2	28,964	0.02%
2021/04/21	9	110.50	1	111.00	110.00	8	29,456	0.03%
2021/04/20	8.1	111.81	5	112.20	113.00	3.1	30,225	0.01%
2021/04/19	17	112.85	5.5	113.23	111.50	11.5	31,196	0.04%
2021/04/16	4	112.50	13.2	112.55	113.00	-9.2	31,585	-0.03%
2021/04/15	3	107.83	6	108.92	109.00	-3	31,907	-0.01%
2021/04/14	3	110.00	6.1	110.06	110.00	-3.1	32,258	-0.01%
2021/04/13	1	113.00	7	112.71	112.50	-6	33,038	-0.02%
2021/04/12	3	113.50	27	114.76	112.50	-24	33,479	-0.07%
2021/04/09	7	111.86	11.1	112.41	112.00	-4.1	33,577	-0.01%
2021/04/08	2	110.75	1	111.00	111.50	1	33,482	0.00%
2021/04/07	0.4	111.00	5.3	111.00	111.50	-4.9	33,511	-0.01%
2021/04/06	0	0.00	14.2	110.68	111.50	-14.2	33,630	-0.04%
2021/04/01	4	107.38	8	107.19	107.50	-4	33,613	-0.01%
2021/03/31	8.4	108.36	5	111.00	107.50	3.4	33,924	0.01%
2021/03/30	8.4	110.10	21	110.29	111.00	-12.7	34,424	-0.04%
2021/03/29	1	109.00	6	108.83	109.00	-5	34,350	-0.01%
2021/03/26	2	106.25	7	105.86	107.00	-5	34,367	-0.01%
2021/03/25	2.1	105.26	5	105.50	106.00	-2.9	34,338	-0.01%
2021/03/24	2	106.75	6	107.42	107.00	-4	34,381	-0.01%
2021/03/23	8	108.19	4.4	108.84	108.00	3.6	34,536	0.01%
2021/03/22	5	107.90	31	106.68	108.00	-26	34,448	-0.08%
2021/03/19	1.5	106.33	0	0.00	108.00	1.5	34,461	0.00%
2021/03/18	4	106.13	4	106.50	106.50	0	34,326	0.00%
2021/03/17	12.2	103.50	6	103.42	103.00	6.2	34,419	0.02%
2021/03/16	2	102.75	2	103.50	104.00	0	34,648	0.00%
2021/03/15	13	102.54	1	102.50	102.50	12	34,624	0.03%
2021/03/12	9	104.67	13	104.77	105.00	-4	34,457	-0.01%
2021/03/11	5	103.90	4.3	103.88	105.00	0.8	34,635	0.00%
2021/03/10	15.3	101.65	2	101.50	101.00	13.3	34,705	0.04%
2021/03/09	8.1	99.20	6	99.63	101.00	2.1	34,756	0.01%
2021/03/08	8	103.50	1	103.00	102.50	7	34,625	0.02%
2021/03/05	7.6	101.08	2	101.50	102.00	5.6	34,784	0.02%
2021/03/04	3	103.83	2	103.00	103.00	1	35,437	0.00%
2021/03/03	4.1	106.11	3	103.67	107.00	1.1	35,207	0.00%
2021/03/02	4	106.50	9.1	107.45	106.00	-5.1	35,039	-0.01%
2021/02/26	16.2	104.35	8	104.06	103.50	8.2	34,835	0.02%
2021/02/25	16	107.69	2	107.00	107.50	14	34,544	0.04%
2021/02/24	28.9	106.92	4	106.75	106.00	24.9	34,504	0.07%
2021/02/23	25.2	107.85	8	108.31	110.00	17.2	34,280	0.05%
2021/02/22	13.4	111.96	7	111.21	112.00	6.4	33,881	0.02%
2021/02/19	38.7	112.68	11	113.05	113.50	27.7	33,474	0.08%
2021/02/18	39	116.94	21.2	116.76	117.50	17.8	32,992	0.05%
2021/02/17	10	116.00	43.4	116.00	116.00	-33.4	31,771	-0.10%
2021/02/05	14.5	104.42	43.6	103.43	105.50	-29.1	31,522	-0.09%
2021/02/04	1.1	98.06	44	97.15	97.70	-42.9	30,348	-0.14%
2021/02/03	16.1	98.27	7	97.77	98.10	9.1	30,349	0.03%
2021/02/02	13.1	97.90	44.7	98.69	98.60	-31.6	30,594	-0.10%
2021/02/01	19.3	93.77	8.5	92.87	94.90	10.8	30,391	0.04%
2021/01/29	43.5	94.82	5	95.60	92.00	38.5	30,242	0.13%
2021/01/28	14.5	94.92	15	94.35	94.50	-0.5	29,989	0.00%
2021/01/27	15	98.90	16	99.18	98.30	-1	29,853	0.00%
2021/01/26	20.1	99.66	28.5	99.40	98.40	-8.5	29,922	-0.03%
2021/01/25	46.6	104.10	9	102.61	102.00	37.6	30,592	0.12%
2021/01/22	48.6	105.09	15	104.87	105.00	33.6	30,189	0.11%
2021/01/21	29.2	105.24	11	105.27	105.50	18.2	29,972	0.06%
2021/01/20	20.5	105.96	16	104.94	104.50	4.5	29,786	0.02%
2021/01/19	40	105.68	57	105.86	105.50	-17	29,271	-0.06%
2021/01/18	21	97.67	11	99.25	100.50	10	28,867	0.03%
2021/01/15	39.1	100.56	25.4	100.36	98.00	13.7	28,441	0.05%
2021/01/14	24.1	99.91	15	100.07	99.00	9.1	28,182	0.03%
2021/01/13	26	96.17	33.2	96.34	99.60	-7.2	28,111	-0.03%
2021/01/12	34.2	93.83	14	93.00	92.20	20.2	27,419	0.07%
2021/01/11	5.5	89.25	6.3	89.88	90.40	-0.8	26,570	0.00%
2021/01/08	3.5	88.54	16	88.99	88.00	-12.5	26,340	-0.05%
2021/01/07	17.2	89.99	23.2	89.90	89.40	-6	25,958	-0.02%
2021/01/06	55.4	88.44	86.6	88.50	88.50	-31.2	25,686	-0.12%
2021/01/05	32	85.67	12.2	85.63	86.60	19.8	24,823	0.08%
2021/01/04	22.5	82.70	22	82.92	83.90	0.5	24,592	0.00%
2020/12/31	0	0.00	1	82.20	81.30	-1	24,334	0.00%
2020/12/30	0	0.00	4	81.15	81.70	-4	24,220	-0.02%
2020/12/29	15	81.15	5	81.76	80.70	10	24,250	0.04%
2020/12/28	4	81.75	11.4	81.69	81.70	-7.4	24,227	-0.03%
2020/12/25	3	81.13	7.3	81.80	80.90	-4.3	24,055	-0.02%
2020/12/24	16	80.33	30	80.59	80.50	-14	23,732	-0.06%
2020/12/23	20	77.48	3	77.93	77.20	17	23,165	0.07%
2020/12/22	18	78.97	20	79.72	78.20	-2	22,995	-0.01%
2020/12/21	1.2	79.49	0	0.00	79.50	1.2	22,931	0.01%
2020/12/18	2	79.40	4	79.78	78.90	-2	22,803	-0.01%
2020/12/17	9	79.92	9	79.59	79.50	0	22,680	0.00%
2020/12/16	1	78.80	4	78.80	78.70	-3	22,380	-0.01%
2020/12/15	4	77.00	3.1	77.39	77.60	0.9	22,256	0.00%
2020/12/14	29	77.36	10.2	77.41	77.00	18.9	22,036	0.09%
2020/12/11	21	79.84	6	77.93	78.80	15	21,894	0.07%
2020/12/10	0.1	80.00	9.5	80.37	80.60	-9.4	21,461	-0.04%
2020/12/09	19	79.73	9	79.92	79.50	10	20,991	0.05%
2020/12/08	1	78.70	5.5	78.85	79.50	-4.5	20,695	-0.02%
2020/12/07	6.5	79.85	4.5	81.19	78.80	2	20,624	0.01%
2020/12/04	2	79.20	23	79.20	79.60	-21	20,184	-0.10%
2020/12/03	10	76.78	4	77.45	77.90	6	19,886	0.03%
2020/12/02	9	75.83	7	76.76	77.30	2	19,729	0.01%
2020/12/01	4	76.43	0	77.10	76.70	4	19,595	0.02%
2020/11/30	8	77.25	28.3	78.74	76.60	-20.3	19,415	-0.10%
2020/11/27	1	74.00	3.5	74.14	74.40	-2.5	18,575	-0.01%
2020/11/26	0	0.00	9	73.20	73.50	-9	18,466	-0.05%
2020/11/25	1	72.50	7	72.96	72.50	-6	18,502	-0.03%
2020/11/24	6	74.20	4	74.85	73.40	2	18,396	0.01%
2020/11/23	3	74.23	3	74.13	73.90	0	18,267	0.00%
2020/11/20	8	72.49	2	73.20	72.90	6	18,014	0.03%
2020/11/19	0	0.00	9	72.89	72.90	-9	17,935	-0.05%
2020/11/18	5	72.80	6	72.77	73.00	-1	17,866	-0.01%
2020/11/17	11	72.13	12	72.55	72.00	-1	17,771	-0.01%
2020/11/16	0	0.00	26	71.33	71.90	-26	17,998	-0.14%
2020/11/13	30.4	70.35	10	70.43	70.50	20.4	18,176	0.11%
2020/11/12	5	71.96	13	71.94	72.00	-8	18,262	-0.04%
2020/11/11	13	71.24	25	71.38	71.50	-12	18,128	-0.07%
2020/11/10	0	0.00	10	71.00	71.50	-10	17,981	-0.06%
2020/11/09	12	69.93	18	69.71	70.20	-6	17,538	-0.03%
2020/11/06	1	68.80	20	68.50	68.70	-19	17,342	-0.11%
2020/11/05	4	67.85	8	67.94	68.20	-4	17,146	-0.02%
2020/11/04	3	67.53	5	67.64	68.00	-2	16,930	-0.01%
2020/11/03	9	67.37	17	66.99	66.80	-8	16,716	-0.05%
2020/11/02	28	66.43	88	66.96	66.80	-60	16,467	-0.36%
2020/10/30	1	63.30	8	62.79	63.20	-7	15,418	-0.05%
2020/10/29	14	62.01	0	0.00	62.50	14	15,695	0.09%
2020/10/28	14	63.43	2	63.10	63.10	12	16,235	0.07%
2020/10/27	9	64.81	4	65.15	64.40	5	16,273	0.03%
2020/10/26	18	66.86	9	66.19	66.30	9	16,341	0.06%
2020/10/23	9	65.03	4	65.10	65.20	5	16,041	0.03%
2020/10/22	3	64.33	3.1	64.17	64.40	-0.1	16,502	0.00%
2020/10/21	11	63.95	36	63.93	64.10	-25	16,708	-0.15%
2020/10/20	2	62.20	5	62.70	61.90	-3	16,222	-0.02%
2020/10/19	17	61.98	0	0.00	61.90	17	16,103	0.11%
2020/10/16	3	61.77	11.5	61.80	61.20	-8.5	16,002	-0.05%
2020/10/15	0	0.00	2	61.50	61.30	-2	15,922	-0.01%
2020/10/14	4.1	61.08	1	62.00	60.90	3.1	15,768	0.02%
2020/10/12	10	62.07	5	62.14	62.10	5	15,523	0.03%
2020/10/08	0	0.00	31.1	61.10	61.50	-31.1	15,126	-0.21%
2020/10/07	0	0.00	10	60.50	60.10	-10	14,997	-0.07%
2020/10/06	2	60.60	1	61.20	60.20	1	15,039	0.01%
2020/10/05	2	60.55	1	61.10	60.50	1	15,004	0.01%
2020/09/29	4.1	59.44	0	0.00	58.60	4.1	15,097	0.03%
2020/09/28	13	60.11	1	59.60	60.20	12	15,071	0.08%
2020/09/25	10	58.40	2	58.70	58.90	8	15,081	0.05%
2020/09/24	7	58.79	69	58.50	58.20	-62	15,193	-0.41%
2020/09/23	5	60.02	2	60.70	59.90	3	15,347	0.02%
2020/09/22	11	60.92	1	60.60	60.40	10	15,304	0.07%
2020/09/21	28	62.43	0	0.00	61.70	28	15,289	0.18%
2020/09/18	40	62.15	0	0.00	62.40	40	15,308	0.26%
2020/09/17	5	62.48	1	62.50	62.30	4	15,266	0.03%
2020/09/16	2	62.50	1.8	62.44	62.40	0.2	15,278	0.00%
2020/09/15	1	62.00	0	0.00	62.00	1	15,188	0.01%
2020/09/14	1	61.60	0	0.00	61.60	1	15,276	0.01%
2020/09/10	0	0.00	2	61.20	61.20	-2	15,305	-0.01%
2020/09/09	1	61.70	1	61.80	62.00	0	15,289	0.00%
2020/09/08	0	0.00	6	61.27	61.40	-6	15,271	-0.04%
2020/09/07	3	61.00	2	60.60	61.00	1	15,274	0.01%
2020/09/04	24	59.40	19	59.42	59.50	5	15,281	0.03%
2020/09/03	13	60.35	1	60.40	60.30	12	15,251	0.08%
2020/09/02	9	60.24	7	60.04	60.20	2	15,232	0.01%
2020/09/01	1	61.00	0	0.00	61.30	1	15,085	0.01%
2020/08/31	5	61.30	0	0.00	61.20	5	15,154	0.03%
2020/08/28	3	61.03	2	61.20	61.10	1	15,030	0.01%
2020/08/27	2	61.40	2	61.70	61.60	0	15,205	0.00%
2020/08/26	1	61.70	0	0.00	61.90	1	15,197	0.01%
2020/08/25	2	62.50	0	62.50	62.10	2	15,200	0.01%
2020/08/24	11	61.46	1	62.00	61.30	10	15,508	0.06%
2020/08/21	27	61.43	2	61.40	61.90	25	15,499	0.16%
2020/08/20	24	60.75	15	61.99	61.10	9	15,442	0.06%
2020/08/19	28	65.11	0	0.00	64.80	28	15,036	0.19%
2020/08/18	7	67.56	2	67.70	67.00	5	14,760	0.03%
2020/08/17	3	67.63	0	0.00	68.40	3	14,617	0.02%
2020/08/14	8	67.10	8	66.88	66.80	0	14,748	0.00%
2020/08/13	3	68.20	1	68.00	68.00	2	14,659	0.01%
2020/08/12	11	69.70	10	69.64	69.90	1	14,630	0.01%
2020/08/11	2	70.70	0	0.00	70.40	2	14,577	0.01%
2020/08/10	8	70.53	6	71.20	70.40	2	14,476	0.01%
2020/08/07	13	70.55	6	70.63	70.30	7	14,458	0.05%
2020/08/06	16	70.74	16	71.08	70.90	0	14,345	0.00%
2020/08/05	27	70.60	1	70.50	70.30	26	14,191	0.18%
2020/08/04	40	70.71	19	70.77	70.60	21	13,930	0.15%
2020/08/03	41	72.61	3	72.10	71.60	38	13,492	0.28%
2020/07/31	4	75.20	7	75.40	75.60	-3	12,811	-0.02%
2020/07/30	30	75.02	40	75.06	75.50	-10	12,677	-0.08%
2020/07/29	18	72.44	8	73.13	72.50	10	12,382	0.08%
2020/07/28	31	74.62	26	73.06	70.70	5	12,268	0.04%
2020/07/27	35	74.61	34	74.41	73.00	1	11,638	0.01%
2020/07/24	6	70.15	1	72.10	69.90	5	11,081	0.05%
2020/07/23	1	71.00	0	0.00	71.80	1	10,898	0.01%
2020/07/22	3	72.13	4	72.58	71.80	-1	10,879	-0.01%
2020/07/21	1	72.00	10	72.16	72.00	-9	10,752	-0.08%
2020/07/20	0	0.00	1	70.00	70.60	-1	10,653	-0.01%
2020/07/17	1	69.40	0	0.00	69.30	1	10,703	0.01%
2020/07/16	3	70.10	0	0.00	69.70	3	10,702	0.03%
2020/07/15	2	70.80	2	71.70	70.70	0	10,723	0.00%
2020/07/14	2	71.20	10	72.70	70.70	-8	10,890	-0.07%
2020/07/13	0	0.00	3	72.17	72.40	-3	10,838	-0.03%
2020/07/10	0	0.00	14	71.53	71.60	-14	10,829	-0.13%
2020/07/09	2	70.10	0	0.00	70.40	2	10,785	0.02%
2020/07/08	27	69.38	0	0.00	69.50	27	10,545	0.26%
2020/07/07	5	70.60	0	0.00	70.50	5	10,396	0.05%
2020/07/06	1	71.60	1	71.70	71.60	0	10,289	0.00%
2020/07/03	5	71.70	2	73.38	71.90	3	10,198	0.03%
2020/07/02	0	0.00	9	71.26	72.70	-9	10,104	-0.09%
2020/07/01	1	67.20	0	0.00	68.00	1	9,887	0.01%
2020/06/30	4	67.25	0	0.00	67.60	4	9,908	0.04%
2020/06/29	2	67.40	1	68.00	67.30	1	9,975	0.01%
2020/06/24	0	0.00	1	67.80	68.00	-1	10,071	-0.01%
2020/06/18	0	0.00	1	66.90	67.50	-1	10,454	-0.01%
2020/06/16	1	67.60	2	67.70	67.30	-1	10,947	-0.01%
2020/06/15	1	66.40	3	66.30	65.60	-2	11,239	-0.02%
2020/06/12	2	65.80	0	0.00	66.30	2	11,406	0.02%
2020/06/11	1	66.00	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0.1	67.90	3	67.87	68.00	-2.9	11,675	-0.02%
2020/06/09	1	66.20	0	0.00	66.20	1	11,883	0.01%
2020/06/08	0	0.00	0.1	68.00	68.00	-0.1	12,024	0.00%
2020/06/05	0	0.00	14	68.11	68.20	-14	11,980	-0.12%
2020/06/04	0	0.00	1	66.80	66.80	-1	11,922	-0.01%
2020/06/03	0	0.00	24	65.24	66.50	-24	12,037	-0.20%
2020/06/01	0	0.00	5	62.80	62.80	-5	11,862	-0.04%
2020/05/29	0	0.00	8	61.60	61.80	-8	11,822	-0.07%
2020/05/28	12	61.55	1	61.60	61.30	11	11,579	0.09%
2020/05/27	4	61.25	3	61.20	61.00	1	11,656	0.01%
2020/05/26	7	61.10	0	0.00	61.40	7	11,723	0.06%
2020/05/25	1	61.30	1.6	61.19	61.10	-0.6	11,733	-0.01%
2020/05/22	4	61.65	0	0.00	61.30	4	11,709	0.03%
2020/05/21	2	62.00	2	62.70	63.00	0	11,682	0.00%
2020/05/20	5	61.38	0	0.00	61.70	5	11,415	0.04%
2020/05/19	8	62.09	0	0.00	62.20	8	11,304	0.07%
2020/05/18	24	63.38	1	63.40	62.60	23	11,249	0.20%
2020/05/15	1	66.50	0	0.00	66.40	1	11,217	0.01%
2020/05/08	0	0.00	11	67.87	67.60	-11	11,212	-0.10%
2020/05/07	1	65.00	16	65.81	66.20	-15	11,275	-0.13%
2020/05/06	1	65.00	1	64.40	64.40	0	11,311	0.00%
2020/05/04	12	64.68	2	64.40	64.40	10	11,292	0.09%
2020/04/30	0	0.00	6	66.35	67.10	-6	11,242	-0.05%
2020/04/29	0	0.00	4	65.43	65.30	-4	11,365	-0.04%
2020/04/27	1	64.50	1	65.50	65.30	0	11,653	0.00%
2020/04/24	0	0.00	2	63.55	63.10	-2	11,585	-0.02%
2020/04/23	3	63.40	0	0.00	63.30	3	11,663	0.03%
2020/04/22	4	61.78	0	0.00	62.60	4	11,688	0.03%
2020/04/20	0	0.00	1	65.90	65.50	-1	11,622	-0.01%
2020/04/17	10	66.20	0	0.00	66.80	10	11,566	0.09%
2020/04/15	1	66.00	3	65.63	65.50	-2	11,416	-0.02%
2020/04/14	1	64.70	1	65.30	65.00	0	11,362	0.00%
2020/04/09	1	62.50	0	0.00	62.20	1	11,485	0.01%
2020/04/08	3	61.70	0	0.00	62.00	3	11,471	0.03%
2020/04/07	0	0.00	19	61.31	61.70	-19	11,386	-0.17%
2020/04/06	1	57.00	22	58.15	58.80	-21	11,236	-0.19%
2020/04/01	2	57.65	10	58.10	57.20	-8	11,185	-0.07%
2020/03/30	0	0.00	2	58.90	59.20	-2	10,968	-0.02%
2020/03/27	1	60.00	3	60.33	59.80	-2	10,829	-0.02%
2020/03/26	2	60.05	1	59.20	59.80	1	10,723	0.01%
2020/03/25	3	58.90	29	59.19	58.90	-26	10,656	-0.24%
2020/03/24	1	53.30	1	55.10	54.30	0	10,519	0.00%
2020/03/23	8	51.00	0	0.00	51.00	8	10,435	0.08%
2020/03/20	8.3	52.35	2	53.40	54.20	6.3	10,359	0.06%
2020/03/19	9	52.07	0	0.00	50.20	9	10,011	0.09%
2020/03/18	11	56.74	0	0.00	55.50	11	10,048	0.11%
2020/03/17	33	58.25	0	0.00	57.70	33	10,224	0.32%
2020/03/16	10	59.80	20	60.10	59.30	-10	10,022	-0.10%
2020/03/13	24	59.12	0	0.00	61.00	24	9,798	0.24%
2020/03/12	5	63.50	1	62.10	62.70	4	9,516	0.04%
2020/03/10	1	67.00	0	0.00	68.00	1	9,658	0.01%
2020/03/09	3	69.37	0	0.00	68.90	3	9,586	0.03%
2020/03/05	0	0.00	1	73.30	73.60	-1	9,344	-0.01%
2020/03/02	0	0.00	2	71.00	70.10	-2	9,187	-0.02%
2020/02/27	4	71.88	2	71.85	71.30	2	9,246	0.02%
2020/02/26	1	72.60	0	0.00	72.80	1	9,077	0.01%
2020/02/25	5	74.00	0	0.00	73.50	5	9,010	0.06%
2020/02/24	4	73.90	1	74.70	73.90	3	9,016	0.03%
2020/02/20	3	75.83	0	0.00	75.60	3	9,036	0.03%
2020/02/19	0	0.00	1	77.90	76.40	-1	9,065	-0.01%
2020/02/18	3	74.93	1	75.60	75.60	2	8,985	0.02%
2020/02/11	0	0.00	3	76.50	76.20	-3	8,754	-0.03%
2020/02/10	1	73.40	0	0.00	74.90	1	8,744	0.01%
2020/02/07	8	75.05	1	74.80	74.80	7	8,701	0.08%
2020/02/06	0	0.00	4	77.38	77.90	-4	8,646	-0.05%
2020/02/05	1	75.20	2	75.10	74.80	-1	8,659	-0.01%
2020/02/03	4	72.00	0	0.00	72.80	4	8,920	0.04%
2020/01/31	1	73.70	20	74.81	74.60	-19	8,719	-0.22%
2020/01/30	4	74.43	1	74.40	74.10	3	8,623	0.03%
2020/01/17	1	79.40	1	79.00	79.30	0	8,578	0.00%
2020/01/16	12	79.22	0	0.00	79.30	12	8,546	0.14%
2020/01/15	0	0.00	1	81.20	81.10	-1	8,523	-0.01%
2020/01/14	1	80.70	2	81.00	81.20	-1	8,463	-0.01%
2020/01/13	0	0.00	11	79.89	80.70	-11	8,442	-0.13%
2020/01/09	1	79.00	1	79.90	79.80	0	8,521	0.00%
2020/01/08	4	77.73	0	0.00	77.40	4	8,510	0.05%
2020/01/07	1	78.10	2	78.40	78.70	-1	8,542	-0.01%
2020/01/06	6	78.90	2	78.70	78.70	4	8,755	0.05%
2020/01/03	6	81.80	0	0.00	81.80	6	8,582	0.07%
2020/01/02	8	82.80	0	0.00	82.80	8	8,527	0.09%
2019/12/31	2	83.80	0	0.00	83.20	2	8,480	0.02%
2019/12/30	1	84.50	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	9	84.67	85.20	-9	8,590	-0.10%
2019/12/26	5	83.42	13	83.45	83.50	-8	8,570	-0.09%
2019/12/25	3	83.93	1	83.90	83.90	2	8,771	0.02%
2019/12/24	6	85.33	10	85.05	84.80	-4	8,826	-0.05%
2019/12/23	2	85.30	4	85.08	85.40	-2	8,875	-0.02%
2019/12/20	2	84.35	1	84.60	84.60	1	8,966	0.01%
2019/12/19	41	84.36	71	84.85	84.30	-30	8,871	-0.34%
2019/12/18	1	84.90	17	85.08	85.40	-16	8,868	-0.18%
2019/12/17	52	84.60	21.5	84.41	85.00	30.5	8,897	0.34%
2019/12/16	37	84.79	35	85.69	84.10	2	8,840	0.02%
2019/12/13	25	86.73	7	85.93	85.20	18	8,802	0.20%
2019/12/12	9	83.13	21.9	83.72	84.60	-12.9	8,463	-0.15%
2019/12/11	2	80.10	1.5	80.00	80.40	0.5	8,097	0.01%
2019/12/09	1	79.70	1	80.00	80.00	0	8,131	0.00%
2019/12/06	11	80.66	13	81.32	79.70	-2	8,083	-0.02%
2019/12/05	0	0.00	2	76.20	76.80	-2	7,592	-0.03%
2019/12/04	0	0.00	1	74.60	75.00	-1	7,606	-0.01%
2019/12/03	1	75.50	0	0.00	75.50	1	7,716	0.01%
2019/11/29	4	75.33	0	0.00	75.60	4	7,862	0.05%
2019/11/27	1	77.30	0	0.00	77.10	1	7,896	0.01%
2019/11/26	1	76.90	0	0.00	77.30	1	7,862	0.01%
2019/11/25	2	77.00	0	0.00	77.00	2	7,680	0.03%
2019/11/22	0	0.00	10	78.30	77.80	-10	7,778	-0.13%
2019/11/21	13	77.45	1	78.40	77.60	12	7,774	0.15%
2019/11/20	0	0.00	5	79.80	79.70	-5	7,740	-0.06%
2019/11/19	0	0.00	2	78.90	79.00	-2	7,789	-0.03%
2019/11/15	0.5	78.00	0	0.00	78.20	0.5	7,873	0.01%
2019/11/14	1	77.50	0	0.00	78.00	1	7,949	0.01%
2019/11/11	1	77.70	0	0.00	78.00	1	8,151	0.01%
2019/11/05	0	0.00	2	79.90	80.00	-2	8,257	-0.02%
2019/11/04	2	80.40	2.9	80.34	80.50	-0.9	8,371	-0.01%
2019/11/01	1	79.50	0	0.00	80.00	1	8,352	0.01%
2019/10/31	0	0.00	1	80.10	79.50	-1	8,472	-0.01%
2019/10/30	10	78.40	10	77.90	77.60	0	8,159	0.00%
2019/10/28	16	79.02	10	78.05	78.10	6	8,187	0.07%
2019/10/25	8	79.04	11	79.36	79.40	-3	8,106	-0.04%
2019/10/23	1	78.70	0.5	78.40	78.60	0.5	8,067	0.01%
2019/10/22	0	0.00	0.5	77.80	78.00	-0.5	8,044	-0.01%
2019/10/18	2	78.00	2	77.85	78.00	0	8,128	0.00%
2019/10/17	0	0.00	2	77.10	77.40	-2	8,228	-0.02%
2019/10/16	1	76.30	2	76.95	77.00	-1	8,205	-0.01%
2019/10/15	1	78.00	1	77.10	76.80	0	8,254	0.00%
2019/10/14	3	77.33	35	76.92	76.80	-32	8,264	-0.39%
2019/10/09	0	0.00	3	72.53	72.40	-3	8,101	-0.04%
2019/10/08	0	0.00	2	74.10	74.00	-2	8,099	-0.02%
2019/10/07	1	73.40	5	73.42	73.40	-4	8,278	-0.05%
2019/09/27	0	0.00	1	70.90	70.80	-1	8,282	-0.01%
2019/09/25	10	71.45	6	70.88	71.30	4	8,390	0.05%
2019/09/24	1	73.00	0	0.00	73.30	1	8,450	0.01%
2019/09/20	2	72.40	2	73.10	73.30	0	8,498	0.00%
2019/09/19	1	73.20	0	0.00	73.20	1	8,464	0.01%
2019/09/17	0	0.00	1	73.00	73.10	-1	8,568	-0.01%
2019/09/16	32	72.21	5.5	72.25	72.10	26.5	8,579	0.31%
2019/09/12	0	0.00	2	72.00	72.00	-2	8,641	-0.02%
2019/09/11	1	70.70	0	0.00	71.00	1	8,831	0.01%
2019/09/10	0	0.00	5	70.50	70.70	-5	8,845	-0.06%
2019/09/03	3	69.70	0	0.00	69.50	3	8,737	0.03%
2019/09/02	2	70.80	1	71.40	71.50	1	8,712	0.01%
2019/08/30	2	71.50	8	71.14	71.40	-6	8,733	-0.07%
2019/08/28	1	68.50	0	0.00	69.00	1	8,764	0.01%
2019/08/26	3	68.60	3	68.60	68.40	0	8,972	0.00%
2019/08/23	3	70.90	2.1	70.58	70.70	0.9	9,005	0.01%
2019/08/22	0	0.00	9	70.92	70.70	-9	9,030	-0.10%
2019/08/19	0	0.00	3	68.43	68.70	-3	9,189	-0.03%
2019/08/16	0	0.00	1	67.10	67.10	-1	9,386	-0.01%
2019/08/15	1	66.90	30	67.10	67.00	-29	9,413	-0.31%
2019/08/14	0	0.00	10	67.40	68.30	-10	9,544	-0.10%
2019/08/06	1	66.80	1	68.80	68.30	0	9,502	0.00%
2019/08/02	3	68.90	1	68.30	68.80	2	9,263	0.02%
2019/08/01	0	0.00	2	69.90	69.40	-2	9,148	-0.02%
2019/07/31	0	0.00	1	70.30	69.90	-1	9,127	-0.01%
2019/07/26	6	69.58	1	69.50	69.60	5	9,208	0.05%
2019/07/24	1	70.50	0	0.00	70.90	1	9,355	0.01%
2019/07/23	2	71.15	0	0.00	71.00	2	9,462	0.02%
2019/07/19	0.2	70.00	15	70.17	70.40	-14.8	9,486	-0.16%
2019/07/18	0	0.00	1	68.10	67.60	-1	9,468	-0.01%
2019/07/17	4	67.50	1	67.60	67.50	3	9,487	0.03%
2019/07/16	0	0.00	3	69.77	69.10	-3	9,416	-0.03%
2019/07/15	1	68.30	1	68.30	69.10	0	9,449	0.00%
2019/07/12	3	67.60	7	67.80	67.50	-4	9,592	-0.04%
2019/07/11	0	0.00	5	68.22	68.40	-5	10,008	-0.05%
2019/07/09	4	64.60	0	0.00	64.10	4	9,693	0.04%
2019/07/05	2	65.55	1	66.70	66.20	1	9,730	0.01%
2019/07/04	1	65.50	1	67.10	65.30	0	9,683	0.00%
2019/07/03	7	64.07	1	64.40	64.40	6	9,581	0.06%
2019/07/02	2	65.00	11	64.95	64.60	-9	9,582	-0.09%
2019/07/01	6	64.68	2	66.15	66.10	4	9,615	0.04%
2019/06/28	1	62.00	0	0.00	61.50	1	9,809	0.01%
2019/06/27	10	63.10	0	0.00	62.80	10	9,949	0.10%
2019/06/25	7	61.56	0	0.00	61.30	7	9,956	0.07%
2019/06/21	0	0.00	1	63.60	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	2	62.90	62.50	-2	10,219	-0.02%
2019/06/19	2	59.40	2	62.10	62.30	0	10,393	0.00%
2019/06/18	1	58.80	0	0.00	58.40	1	10,199	0.01%
2019/06/17	0	0.00	50	59.40	58.40	-50	10,296	-0.49%
2019/06/14	50	60.20	0	0.00	60.00	50	10,305	0.49%
2019/06/10	0	0.00	2	60.00	59.90	-2	10,344	-0.02%
2019/06/06	3	59.07	0	0.00	58.70	3	10,348	0.03%
2019/06/05	0	0.00	1	60.00	60.00	-1	10,363	-0.01%
2019/06/04	0	0.00	2	59.50	59.00	-2	10,403	-0.02%
2019/05/31	1	58.40	0	0.00	59.80	1	10,322	0.01%
2019/05/30	2	58.90	1	59.10	58.60	1	10,173	0.01%
2019/05/29	1	58.00	0	0.00	58.40	1	10,248	0.01%
2019/05/24	14	58.51	0	0.00	58.60	14	10,320	0.14%
2019/05/23	14	60.04	0	0.00	58.30	14	10,236	0.14%
2019/05/22	10	62.90	0	0.00	62.90	10	9,971	0.10%
2019/05/21	15	62.43	0	0.00	62.60	15	9,963	0.15%
2019/05/20	1	64.90	0	0.00	64.50	1	9,737	0.01%
2019/05/17	2	66.50	0	0.00	65.60	2	9,654	0.02%
2019/05/10	1.3	69.28	0	0.00	68.80	1.3	9,428	0.01%
2019/05/06	2	70.70	0	0.00	71.40	2	9,312	0.02%
2019/05/02	4	70.95	1	70.90	70.70	3	9,077	0.03%
2019/04/29	2	71.85	1	71.60	71.60	1	8,846	0.01%
2019/04/25	7	72.13	0	0.00	73.60	7	8,641	0.08%
2019/04/22	0	0.00	21	75.50	75.00	-21	8,378	-0.25%
2019/04/19	1	74.00	0	0.00	75.50	1	8,333	0.01%
2019/04/18	1	75.10	0	0.00	74.10	1	8,182	0.01%
2019/04/17	5	74.52	30	75.74	75.20	-25	8,000	-0.31%
2019/04/15	0	0.00	2	70.80	71.00	-2	7,643	-0.03%
2019/04/10	14	71.50	0	0.00	71.80	14	7,888	0.18%
2019/04/09	0	0.00	0	70.40	70.80	0	7,839	0.00%
2019/04/08	0	0.00	15	70.90	70.60	-15	7,828	-0.19%
2019/04/03	0	0.00	1	70.80	70.80	-1	7,723	-0.01%
2019/04/02	5	69.60	0	0.00	70.60	5	7,607	0.07%
2019/03/29	10	67.30	0	0.00	67.50	10	7,033	0.14%
2019/03/28	1	67.90	1	67.80	67.70	0	7,034	0.00%
2019/03/27	0	0.00	19	69.42	68.40	-19	7,012	-0.27%
2019/03/26	1	68.00	1	67.20	67.50	0	6,729	0.00%
2019/03/22	1	65.80	6	65.52	65.90	-5	6,510	-0.08%
2019/03/21	0	0.00	1	63.20	63.70	-1	6,275	-0.02%
2019/03/20	0	0.00	1	63.30	63.00	-1	6,223	-0.02%
2019/03/04	2	62.10	0	0.00	63.80	2	6,652	0.03%
2019/02/27	1	63.10	0	0.00	62.90	1	6,563	0.02%
2019/02/26	20	64.75	7	64.70	64.50	13	6,364	0.20%
2019/02/25	1	60.00	1	61.00	62.00	0	6,185	0.00%
2019/02/22	1	59.90	0	0.00	59.80	1	6,319	0.02%
2019/02/21	0	59.80	0	0.00	59.90	0	6,438	0.00%
2019/02/20	0	0.00	2	59.60	60.40	-2	6,453	-0.03%
2019/02/18	1	58.90	0	0.00	58.60	1	6,490	0.02%
2019/02/14	1	58.60	0	0.00	58.80	1	6,611	0.02%
2019/02/11	1	58.50	0	0.00	58.80	1	6,641	0.02%
2019/01/25	0	0.00	3	60.33	60.50	-3	6,638	-0.05%
2019/01/15	0	0.00	3	58.37	58.60	-3	7,036	-0.04%
2019/01/11	0	0.00	1	57.40	57.60	-1	7,172	-0.01%
2019/01/09	0	0.00	3	56.20	56.30	-3	7,187	-0.04%
2019/01/08	1	55.20	0	0.00	55.20	1	7,152	0.01%
2019/01/07	2	55.50	0	0.00	55.00	2	7,232	0.03%
2019/01/04	1	55.20	10	55.23	55.20	-9	7,246	-0.12%
2019/01/03	2	56.20	10	56.25	56.00	-8	7,624	-0.10%
2019/01/02	10	56.83	0	0.00	56.50	10	7,538	0.13%
2018/12/28	0	0.00	2	58.40	58.30	-2	7,481	-0.03%
2018/12/27	2	57.75	5	58.32	57.90	-3	7,546	-0.04%
2018/12/26	0	0.00	1	58.00	57.00	-1	7,610	-0.01%
2018/12/25	1	56.80	11	57.69	57.30	-10	7,673	-0.13%
2018/12/22	1	58.20	1	58.20	58.20	0	7,732	0.00%
2018/12/21	5	59.22	0	0.00	58.70	5	7,891	0.06%
2018/12/20	4	59.65	0	0.00	59.80	4	7,815	0.05%
2018/12/18	7	59.91	0	0.00	59.80	7	7,823	0.09%
2018/12/17	1	60.30	5	60.74	60.30	-4	7,880	-0.05%
2018/12/14	3	59.90	1	60.70	60.30	2	7,907	0.03%
2018/12/13	0	0.00	1	60.60	60.50	-1	7,921	-0.01%
2018/12/12	0	0.00	2	60.25	60.00	-2	7,921	-0.03%
2018/12/10	1	59.40	0	0.00	59.40	1	7,909	0.01%
2018/12/07	1	59.90	0	0.00	60.20	1	7,943	0.01%
2018/12/06	9	60.44	0	0.00	59.70	9	7,958	0.11%
2018/12/04	0	0.00	20	64.20	64.60	-20	7,838	-0.26%
2018/12/03	0	0.00	3	64.67	64.50	-3	7,809	-0.04%
2018/11/30	3	61.97	0	0.00	62.40	3	7,672	0.04%
2018/11/29	0	0.00	2	63.00	62.00	-2	7,506	-0.03%
2018/11/28	0	0.00	4	59.93	62.50	-4	7,288	-0.05%
2018/11/22	3	56.63	0	0.00	56.50	3	6,958	0.04%
2018/11/20	4	57.90	3	58.70	57.60	1	6,686	0.01%
2018/11/15	1	59.50	0	0.00	59.50	1	6,510	0.02%
2018/11/14	1	59.50	0	0.00	59.50	1	6,473	0.02%
2018/11/13	4	59.53	0	0.00	59.50	4	6,465	0.06%
2018/11/07	0.1	61.20	0	0.00	61.20	0.1	6,456	0.00%
2018/11/06	1	62.00	0	0.00	61.60	1	6,501	0.02%
2018/11/02	20	63.20	0	0.00	62.60	20	6,580	0.30%
2018/11/01	1	62.30	0	0.00	62.60	1	6,624	0.02%
2018/10/31	2	61.20	0	0.00	62.40	2	6,676	0.03%
2018/10/25	0	0.00	5	61.20	60.60	-5	6,565	-0.08%
2018/10/17	0	0.00	1	64.80	65.00	-1	7,089	-0.01%
2018/10/16	5	64.70	0	0.00	64.00	5	7,190	0.07%
2018/10/15	15	63.67	0	0.00	63.30	15	7,290	0.21%
2018/10/11	14	62.07	0	0.00	61.80	14	7,236	0.19%
2018/10/09	2	69.30	0	0.00	68.60	2	6,846	0.03%
2018/10/08	2	69.75	2	70.00	69.70	0	6,754	0.00%
2018/10/05	2	71.35	0	0.00	70.70	2	6,736	0.03%
2018/10/04	5	73.80	0	0.00	73.10	5	6,728	0.07%
2018/10/03	0	0.00	1	75.30	75.40	-1	6,665	-0.02%
2018/09/27	0	0.00	1	73.80	74.10	-1	6,468	-0.02%
2018/09/25	1	73.40	0	0.00	74.30	1	6,584	0.02%
2018/09/12	0	0.00	2	70.70	70.60	-2	6,791	-0.03%
2018/09/11	0	0.00	1	70.10	70.90	-1	6,942	-0.01%
2018/09/07	1	72.00	0	0.00	71.70	1	7,293	0.01%
2018/09/06	0	0.00	1	73.30	72.50	-1	7,379	-0.01%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/15	1	73.10	0	0.00	73.10	1	8,316	0.01%
2018/08/13	4	74.75	0	0.00	74.60	4	8,316	0.05%
2018/08/09	0	0.00	1	78.50	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	2	77.80	78.40	-2	8,252	-0.02%
2018/08/02	1	76.50	0	0.00	76.60	1	8,462	0.01%
2018/08/01	1	77.60	0	0.00	78.00	1	8,496	0.01%
2018/07/31	2	76.90	0.1	78.00	78.40	1.9	8,534	0.02%
2018/07/30	0	0.00	1	79.00	78.50	-1	8,504	-0.01%
2018/07/27	0	0.00	11	73.85	74.60	-11	8,500	-0.13%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	5	70.20	0	0.00	70.60	5	9,641	0.05%
2018/07/18	0	0.00	1	73.40	72.60	-1	9,648	-0.01%
2018/07/16	0	0.00	45	71.30	71.10	-45	9,732	-0.46%
2018/07/12	5.1	70.93	2	71.15	70.70	3.1	9,900	0.03%
2018/07/11	0.3	69.40	0	0.00	69.40	0.3	9,946	0.00%
2018/07/10	10	70.00	2	69.80	69.60	8	10,034	0.08%
2018/07/09	22	69.79	0	0.00	70.00	22	10,147	0.22%
2018/07/06	11	69.21	0	0.00	68.80	11	10,266	0.11%
2018/07/03	1	70.00	0	0.00	69.50	1	10,591	0.01%
2018/07/02	0	0.00	1	72.00	70.90	-1	10,612	-0.01%
2018/06/28	1	70.90	0	0.00	70.90	1	10,750	0.01%
2018/06/27	1	71.50	0	0.00	70.80	1	10,797	0.01%
2018/06/26	1	71.40	2	71.50	71.50	-1	10,868	-0.01%
2018/06/22	5	71.90	3	71.60	72.30	2	11,107	0.02%
2018/06/21	3	72.50	0	0.00	72.60	3	11,187	0.03%
2018/06/20	1	72.50	3	72.07	72.10	-2	11,268	-0.02%
2018/06/19	3	72.47	0	0.00	72.10	3	11,166	0.03%
2018/06/15	6	73.82	0	0.00	74.40	6	11,055	0.05%
2018/06/14	2	74.95	0	0.00	74.50	2	10,832	0.02%
2018/06/12	7	75.16	1	75.00	75.60	6	10,907	0.06%
2018/06/11	2	76.30	0	0.00	76.10	2	10,767	0.02%
2018/06/07	1	78.80	0	0.00	78.40	1	10,951	0.01%
2018/06/06	0	0.00	1	77.30	77.60	-1	10,931	-0.01%
2018/06/05	1	76.90	0	0.00	76.80	1	11,093	0.01%
2018/06/04	1	76.60	0	0.00	76.80	1	11,302	0.01%
2018/05/31	5	75.60	0.1	76.00	76.00	4.9	11,693	0.04%
2018/05/30	1	75.30	0	0.00	75.30	1	11,569	0.01%
2018/05/29	1	78.00	1	78.00	78.10	0	11,440	0.00%
2018/05/28	2	78.30	0	0.00	78.20	2	11,864	0.02%
2018/05/25	0	0.00	0.1	78.70	79.00	-0.1	12,266	0.00%
2018/05/24	1	78.30	2	78.40	78.10	-1	12,755	-0.01%
2018/05/23	1	79.00	0	0.00	78.50	1	13,228	0.01%
2018/05/22	1	79.00	0	0.00	79.00	1	13,796	0.01%
2018/05/21	0	0.00	1	80.40	79.80	-1	14,317	-0.01%
2018/05/18	1	79.10	0	0.00	78.70	1	14,837	0.01%
2018/05/17	1	78.60	62	77.84	77.80	-61	15,587	-0.39%
2018/05/16	0	0.00	3	80.03	79.50	-3	16,280	-0.02%
2018/05/15	1	80.20	0	0.00	79.70	1	17,195	0.01%
2018/05/14	0	0.00	1	80.00	79.80	-1	18,193	-0.01%
2018/05/11	5	79.36	2	80.15	79.80	3	19,498	0.02%
2018/05/10	0.3	78.50	3	78.13	78.50	-2.7	20,801	-0.01%
2018/05/09	2	76.65	0	0.00	77.20	2	22,340	0.01%
2018/05/08	1	78.20	1	78.10	77.70	0	24,370	0.00%
2018/05/07	4	81.43	0	0.00	79.00	4	27,009	0.01%
2018/05/04	63.2	80.61	21.1	78.54	80.20	42.1	29,040	0.15%
2018/05/03	3.5	74.53	6	76.62	75.10	-2.5	30,842	-0.01%
2018/05/02	30.5	77.51	7	78.19	75.70	23.5	36,334	0.06%
2018/04/30	10	81.92	22	80.66	80.30	-12	38,764	-0.03%