日月光投控 (3711)-華南永昌-岡山券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
13,385張
產業
上市半導體類股
1705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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/11/21	10	152.30	5	153.20	153.50	5	16,684	0.03%
2024/11/20	3.1	155.01	7	155.79	155.00	-4	16,681	-0.02%
2024/11/19	6	154.33	5.1	157.76	154.50	0.9	16,668	0.01%
2024/11/18	13	152.00	4.5	152.72	151.50	8.5	16,422	0.05%
2024/11/15	4	156.75	11	157.82	155.00	-7	16,326	-0.04%
2024/11/14	13	153.38	5	154.40	154.00	8	16,224	0.05%
2024/11/13	5	159.40	16.6	160.12	157.00	-11.6	16,166	-0.07%
2024/11/12	5.1	153.51	12.5	153.30	152.50	-7.4	16,077	-0.05%
2024/11/11	1	153.53	4	158.13	157.50	-3	16,030	-0.02%
2024/11/08	7	156.43	2	157.25	155.50	5	16,223	0.03%
2024/11/07	1	156.00	17	156.15	156.00	-16	16,379	-0.10%
2024/11/06	54	152.31	24.1	152.11	152.00	29.9	16,491	0.18%
2024/11/05	39.1	149.63	21	150.00	150.00	18.1	16,719	0.11%
2024/11/04	24.1	154.33	22	152.48	152.50	2.1	16,910	0.01%
2024/11/01	33.5	150.06	18	153.94	154.00	15.5	17,210	0.09%
2024/10/30	7	158.36	4	158.13	157.00	3	17,142	0.02%
2024/10/29	11.2	156.96	10.1	157.50	158.50	1.1	17,163	0.01%
2024/10/28	8	161.63	2	161.00	161.00	6	17,215	0.03%
2024/10/25	1	161.00	1	162.50	162.00	0	17,371	0.00%
2024/10/24	8.2	160.18	3	159.00	159.00	5.2	17,585	0.03%
2024/10/23	8	161.88	1	162.00	161.50	7	18,232	0.04%
2024/10/22	1	164.00	9.2	163.51	164.00	-8.2	18,330	-0.04%
2024/10/21	5	162.40	1	162.00	161.50	4	18,445	0.02%
2024/10/18	12	166.54	18	166.92	163.50	-6	18,603	-0.03%
2024/10/17	8.2	164.66	2	165.00	165.50	6.2	18,420	0.03%
2024/10/16	16	166.13	42	164.75	165.00	-26	18,617	-0.14%
2024/10/15	4.1	166.32	67	165.18	168.50	-62.9	18,292	-0.34%
2024/10/14	2	157.50	12	158.23	158.00	-10	18,007	-0.06%
2024/10/11	9	155.39	3	156.00	155.00	6	18,483	0.03%
2024/10/09	1	154.50	0	0.00	154.00	1	18,715	0.01%
2024/10/08	1	151.50	0	0.00	153.00	1	18,777	0.01%
2024/10/07	0	0.00	8	154.00	155.00	-8	19,017	-0.04%
2024/10/04	26	149.89	27	151.33	151.00	-1	18,968	-0.01%
2024/10/01	22	150.73	20	153.50	151.50	2	18,783	0.01%
2024/09/30	38	154.50	20	151.00	151.00	18	18,793	0.10%
2024/09/27	39	161.78	25.2	159.38	159.00	13.8	18,716	0.07%
2024/09/26	35	158.59	52.1	161.51	162.50	-17.1	18,683	-0.09%
2024/09/25	20	157.85	13	158.31	158.50	7	18,619	0.04%
2024/09/24	3	153.83	4	154.63	157.00	-1	18,502	-0.01%
2024/09/23	1	153.00	10.3	155.81	157.00	-9.3	18,399	-0.05%
2024/09/20	18	154.33	18	154.75	154.50	0	18,360	0.00%
2024/09/19	11	149.18	11	150.27	152.00	0	18,094	0.00%
2024/09/18	4	151.63	4	151.75	152.50	0	17,862	0.00%
2024/09/16	6	152.75	14.5	154.62	154.00	-8.5	17,626	-0.05%
2024/09/13	3	146.83	2	147.00	147.00	1	17,421	0.01%
2024/09/12	2	147.25	11.2	147.89	147.50	-9.2	17,578	-0.05%
2024/09/11	8	142.13	4	142.13	142.00	4	17,538	0.02%
2024/09/10	1	143.00	5	144.10	144.50	-4	17,489	-0.02%
2024/09/09	4	140.75	3	140.67	142.00	1	17,437	0.01%
2024/09/06	1	141.50	2	144.25	141.50	-1	17,407	-0.01%
2024/09/05	2	144.25	2	144.25	143.50	0	17,435	0.00%
2024/09/04	14	143.18	15	143.80	143.50	-1	17,477	-0.01%
2024/09/03	5	152.40	5	152.20	151.50	0	17,259	0.00%
2024/09/02	12	153.83	9.1	153.78	153.00	2.9	17,333	0.02%
2024/08/30	8	153.63	10	154.00	153.50	-2	17,405	-0.01%
2024/08/29	11	151.73	1	152.00	152.00	10	17,401	0.06%
2024/08/28	1	148.00	2	150.26	152.00	-1	17,438	-0.01%
2024/08/27	5.4	146.74	3	147.33	147.00	2.4	17,834	0.01%
2024/08/26	16	150.06	4	148.88	148.00	12	17,942	0.07%
2024/08/23	4	147.13	3	149.83	150.50	1	17,886	0.01%
2024/08/22	8	149.50	4	149.25	150.00	4	17,786	0.02%
2024/08/21	6.1	151.51	1	152.50	152.50	5.1	17,831	0.03%
2024/08/20	1	154.00	3	155.66	155.00	-2	17,751	-0.01%
2024/08/19	7	152.57	6	154.00	154.00	1	17,867	0.01%
2024/08/16	2	154.50	6.1	155.16	153.50	-4.1	17,810	-0.02%
2024/08/15	14.5	152.21	3	151.67	151.00	11.5	17,706	0.06%
2024/08/14	7	152.57	52.1	156.24	156.00	-45.1	17,529	-0.26%
2024/08/13	5	148.30	19.7	149.91	149.00	-14.7	17,262	-0.09%
2024/08/12	6	150.83	13	150.65	148.50	-7	17,198	-0.04%
2024/08/09	6	144.33	8	145.63	145.50	-2	17,049	-0.01%
2024/08/08	12.6	137.87	5	138.70	138.00	7.6	16,801	0.05%
2024/08/07	11.9	142.10	7	144.64	145.50	4.9	16,624	0.03%
2024/08/06	7	134.79	9.2	136.66	137.50	-2.2	16,422	-0.01%
2024/08/05	18.3	130.79	8.2	131.05	130.00	10.2	16,083	0.06%
2024/08/02	50.4	144.47	5	144.20	143.50	45.4	15,736	0.29%
2024/08/01	35	153.11	3.1	154.01	153.50	31.9	15,465	0.21%
2024/07/31	49	150.84	4	150.00	150.00	45	15,372	0.29%
2024/07/30	7	151.57	3.1	153.20	155.50	4	15,203	0.03%
2024/07/29	10.8	154.14	8.3	154.68	153.50	2.5	15,140	0.02%
2024/07/26	69.8	155.62	1	155.50	155.50	68.8	14,961	0.46%
2024/07/23	5	172.20	7	172.72	172.50	-2	14,317	-0.01%
2024/07/22	8.1	165.55	3	164.17	164.00	5.1	14,249	0.04%
2024/07/19	32.6	171.15	22	171.16	171.00	10.6	14,119	0.07%
2024/07/18	28.5	174.50	5	175.40	176.00	23.5	13,888	0.17%
2024/07/17	7.2	181.88	6	185.00	182.50	1.2	13,690	0.01%
2024/07/16	7.1	178.13	4	178.75	179.00	3.1	13,505	0.02%
2024/07/15	6	178.08	3	180.00	179.50	3	13,869	0.02%
2024/07/12	39.7	179.77	18.4	180.24	177.50	21.3	13,899	0.15%
2024/07/11	0.1	181.00	19.3	186.84	193.50	-19.2	13,354	-0.14%
2024/07/10	2	178.75	35	179.46	179.50	-33	13,278	-0.25%
2024/07/09	6.4	174.74	23.2	177.05	180.00	-16.8	13,307	-0.13%
2024/07/08	13	172.15	8.1	171.25	172.50	5	13,130	0.04%
2024/07/05	24	167.35	7	167.93	168.50	17	13,208	0.13%
2024/07/04	2	163.75	5	164.90	166.00	-3	13,382	-0.02%
2024/07/03	5	160.10	3	162.00	160.50	2	13,404	0.02%
2024/07/02	31.4	162.18	14	159.07	159.00	17.4	13,387	0.13%
2024/07/01	32	162.94	24.2	164.63	164.50	7.8	13,213	0.06%
2024/06/28	28.1	168.95	25	168.46	168.50	3.1	13,141	0.02%
2024/06/27	8	171.19	4.1	171.85	172.00	3.9	13,277	0.03%
2024/06/26	0	0.00	5	173.40	172.50	-5	13,583	-0.04%
2024/06/25	27	166.98	12	167.67	169.00	15	13,590	0.11%
2024/06/24	1.1	173.43	9	173.06	172.50	-7.9	13,557	-0.06%
2024/06/21	9	174.22	3	174.83	174.50	6	13,558	0.04%
2024/06/20	3	178.00	3	178.00	178.00	0	13,479	0.00%
2024/06/19	15.5	178.00	16	179.37	179.00	-0.5	13,510	0.00%
2024/06/18	1	167.00	6.9	169.85	171.00	-5.9	13,476	-0.04%
2024/06/17	4.2	166.01	24	167.73	167.00	-19.9	13,519	-0.15%
2024/06/14	4	163.75	1	165.00	166.00	3	13,685	0.02%
2024/06/13	0	0.00	1.1	164.89	164.00	-1.1	13,837	-0.01%
2024/06/12	2	162.50	3	162.50	162.50	-1	14,056	-0.01%
2024/06/11	3	158.33	4	160.00	160.00	-1	14,157	-0.01%
2024/06/07	1	160.00	1	159.50	159.50	0	14,300	0.00%
2024/06/06	2	158.75	4	159.50	160.00	-2	14,415	-0.01%
2024/06/05	5.1	157.60	1	157.00	157.00	4.1	14,657	0.03%
2024/06/04	11.1	159.73	1	161.00	159.50	10.1	15,680	0.06%
2024/06/03	8	158.50	3.2	160.95	161.00	4.8	16,185	0.03%
2024/05/31	4.1	157.37	16	160.12	157.00	-11.9	16,247	-0.07%
2024/05/30	6.6	158.40	4	159.63	158.50	2.6	15,906	0.02%
2024/05/29	3.5	163.25	3.2	164.00	163.00	0.3	15,875	0.00%
2024/05/28	1.5	165.27	1	165.00	164.00	0.5	15,854	0.00%
2024/05/27	0	0.00	7.3	163.92	165.50	-7.3	15,897	-0.05%
2024/05/23	0	0.00	23	159.80	161.50	-23	15,761	-0.15%
2024/05/22	1.1	154.05	5	155.50	155.50	-3.9	15,709	-0.02%
2024/05/21	1	154.00	5.4	153.85	154.00	-4.4	15,712	-0.03%
2024/05/20	3	152.00	1	152.00	152.00	2	15,674	0.01%
2024/05/17	0	0.00	1	151.50	151.50	-1	15,727	-0.01%
2024/05/16	4	150.88	4	151.88	150.00	0	15,733	0.00%
2024/05/15	2	150.00	9.2	152.24	151.00	-7.2	15,934	-0.05%
2024/05/14	0	0.00	8	148.94	149.00	-8	16,013	-0.05%
2024/05/13	11.2	148.55	9	147.89	148.00	2.2	16,077	0.01%
2024/05/10	1	149.00	8.2	151.23	151.50	-7.2	16,159	-0.04%
2024/05/09	6.1	148.26	3	149.00	148.00	3.1	16,132	0.02%
2024/05/08	2.2	148.18	8	149.50	150.50	-5.8	16,125	-0.04%
2024/05/07	0	0.00	15	150.87	151.00	-15	16,059	-0.09%
2024/05/06	8	148.81	4	148.25	148.00	4	15,944	0.03%
2024/05/03	0	0.00	3.1	147.99	148.00	-3.1	15,890	-0.02%
2024/05/02	32.1	143.91	26.4	144.62	144.50	5.7	15,863	0.04%
2024/04/30	0.1	147.00	21.2	147.96	148.00	-21.2	15,687	-0.13%
2024/04/29	21	143.64	28	146.59	147.00	-7	15,651	-0.04%
2024/04/26	16.2	143.80	5	142.70	142.50	11.2	15,766	0.07%
2024/04/25	30.1	145.70	22	146.00	145.00	8.1	15,906	0.05%
2024/04/24	28.3	149.12	6	149.25	148.00	22.3	15,903	0.14%
2024/04/23	5.8	146.69	3	146.83	145.00	2.8	15,923	0.02%
2024/04/22	10	143.80	4	145.25	144.50	6	15,893	0.04%
2024/04/19	9	146.83	4	146.25	146.00	5	15,731	0.03%
2024/04/18	9.5	152.93	3	151.00	151.00	6.5	15,212	0.04%
2024/04/17	5	152.80	25	155.46	156.00	-20	14,996	-0.13%
2024/04/16	17.1	154.22	7	153.79	153.00	10.1	14,969	0.07%
2024/04/15	5	156.31	6	159.33	160.00	-1	14,828	-0.01%
2024/04/12	2	159.50	1	160.50	160.50	1	14,705	0.01%
2024/04/11	1.1	157.98	3	157.83	159.00	-2	14,657	-0.01%
2024/04/10	0	0.00	8.1	158.18	158.50	-8.1	14,551	-0.06%
2024/04/09	0	0.00	3	155.00	156.00	-3	14,659	-0.02%
2024/04/08	9	153.22	6	153.42	153.00	3	14,652	0.02%
2024/04/03	1.5	153.81	2	154.00	154.50	-0.5	14,578	0.00%
2024/04/02	6	152.34	7	154.07	153.50	-1	14,453	-0.01%
2024/04/01	26.2	152.57	3	150.00	150.00	23.2	14,286	0.16%
2024/03/29	2	152.50	13.1	156.63	161.00	-11.1	13,941	-0.08%
2024/03/28	23.4	154.71	22	154.89	155.00	1.4	13,494	0.01%
2024/03/27	8.2	154.24	2.3	154.06	154.00	5.9	13,384	0.04%
2024/03/26	13	155.23	5	156.30	157.00	8	13,292	0.06%
2024/03/25	4	157.00	2	157.50	157.50	2	13,340	0.01%
2024/03/22	8	158.38	2.1	158.99	159.00	5.9	13,323	0.04%
2024/03/21	23.3	157.91	9	158.83	160.00	14.3	13,302	0.11%
2024/03/20	13	157.81	7	156.79	156.50	6	13,282	0.05%
2024/03/19	6	157.17	6	158.00	160.00	0	13,259	0.00%
2024/03/18	6	157.08	25	156.84	158.00	-19	13,069	-0.15%
2024/03/15	35	151.46	18.1	153.47	153.00	16.9	12,944	0.13%
2024/03/14	15	153.50	6	153.58	154.00	9	12,704	0.07%
2024/03/13	20	157.98	3	157.67	158.50	17	12,692	0.13%
2024/03/12	3	156.33	3	157.17	157.50	0	12,545	0.00%
2024/03/11	23.1	153.74	13	155.12	154.00	10.1	12,451	0.08%
2024/03/08	22.1	165.64	28.1	160.88	159.50	-6	12,209	-0.05%
2024/03/07	6	156.67	112.3	158.34	163.50	-106.3	11,149	-0.95%	大賣/鉅額交易
2024/03/06	10	147.15	48	148.65	149.00	-38	10,595	-0.36%
2024/03/05	28	143.13	13	142.54	144.50	15	10,633	0.14%
2024/03/04	21	139.14	84	142.44	141.50	-63	10,639	-0.59%
2024/03/01	2.2	138.05	1	138.00	138.00	1.2	10,599	0.01%
2024/02/29	3	136.67	1	138.50	139.00	2	10,590	0.02%
2024/02/27	3.2	139.28	1	138.00	138.00	2.2	10,500	0.02%
2024/02/26	9.3	141.15	1	141.50	141.50	8.3	10,443	0.08%
2024/02/23	8	140.75	9.3	141.63	141.50	-1.3	10,443	-0.01%
2024/02/22	3	139.17	0	0.00	138.50	3	10,550	0.03%
2024/02/21	2	138.00	1.2	137.42	137.50	0.8	10,523	0.01%
2024/02/20	2	137.00	2.2	135.84	137.00	-0.2	10,534	0.00%
2024/02/19	1	136.00	0	0.00	136.00	1	10,552	0.01%
2024/02/16	3	140.00	11	141.63	137.00	-8	10,799	-0.07%
2024/02/15	8	136.50	13	135.35	135.50	-5	10,676	-0.05%
2024/02/05	25	127.92	22	129.95	130.00	3	10,851	0.03%
2024/02/02	8	130.19	1	129.50	129.50	7	10,754	0.07%
2024/02/01	4	133.12	3	133.17	133.00	1	10,571	0.01%
2024/01/31	0	135.00	2.1	135.97	136.00	-2.1	10,429	-0.02%
2024/01/26	0	0.00	0	136.50	137.00	0	10,641	0.00%
2024/01/25	0	0.00	56	136.90	137.00	-56	10,680	-0.52%
2024/01/24	1	133.50	3	134.33	134.00	-2	10,666	-0.02%
2024/01/23	2	134.00	4	135.00	134.50	-2	10,790	-0.02%
2024/01/22	7	131.79	19	133.21	134.50	-12	10,895	-0.11%
2024/01/19	13	130.12	10	130.45	131.00	3	10,843	0.03%
2024/01/18	2	125.00	6	126.50	127.00	-4	10,753	-0.04%
2024/01/17	5	124.60	3	125.00	125.00	2	10,796	0.02%
2024/01/16	3	124.00	3.7	125.64	125.50	-0.7	10,745	-0.01%
2024/01/15	22	127.27	25	125.72	125.50	-3	10,726	-0.03%
2024/01/12	26	125.42	21	126.00	126.00	5	10,964	0.05%
2024/01/11	26	125.48	23	125.54	125.50	3	11,097	0.03%
2024/01/10	6.2	125.00	4	126.00	126.50	2.2	11,322	0.02%
2024/01/09	2	126.50	2	126.50	126.50	0	11,381	0.00%
2024/01/08	21	126.45	21	126.00	126.00	0	11,319	0.00%
2024/01/05	1	125.50	1.1	126.52	126.50	-0.1	11,354	0.00%
2024/01/04	0.3	127.00	1	126.50	127.00	-0.7	11,415	-0.01%
2024/01/03	39	128.92	23	126.50	126.50	16	11,651	0.14%
2024/01/02	2	133.00	3	133.00	133.50	-1	11,332	-0.01%
2023/12/29	3	134.00	2.1	134.98	135.00	0.9	11,292	0.01%
2023/12/28	0	134.00	2	134.50	135.50	-2	11,296	-0.02%
2023/12/27	2	133.00	3	133.50	133.50	-1	11,260	-0.01%
2023/12/26	0.1	132.00	6	132.50	132.50	-5.9	11,230	-0.05%
2023/12/25	3	130.17	1	131.00	131.00	2	11,265	0.02%
2023/12/22	4	130.38	10	130.60	131.50	-6	11,380	-0.05%
2023/12/21	3	129.00	29	130.16	130.00	-26	11,504	-0.23%
2023/12/20	2	132.00	2	132.75	131.50	0	11,464	0.00%
2023/12/19	2	130.00	2	131.24	131.50	0	11,367	0.00%
2023/12/18	1	129.00	1	132.00	131.50	0	11,390	0.00%
2023/12/15	1	131.50	2	132.75	131.00	-1	11,408	-0.01%
2023/12/14	20.4	132.01	29	133.26	133.50	-8.6	11,256	-0.08%
2023/12/13	3	130.33	1	130.50	130.00	2	11,179	0.02%
2023/12/12	2.3	130.67	1	129.50	129.50	1.3	11,294	0.01%
2023/12/11	4	129.88	3	130.67	131.00	1	11,329	0.01%
2023/12/08	20	128.00	31	129.48	129.50	-11	11,510	-0.10%
2023/12/07	3	127.16	2.2	126.23	126.50	0.9	11,493	0.01%
2023/12/06	3	127.50	1	128.99	129.00	2	11,598	0.02%
2023/12/05	6	129.00	0	0.00	129.50	6	11,677	0.05%
2023/12/04	0	0.00	6	129.83	130.00	-6	11,632	-0.05%
2023/12/01	1	126.50	2	128.50	128.00	-1	11,645	-0.01%
2023/11/30	0	0.00	8	127.13	128.00	-8	11,645	-0.07%
2023/11/29	1	126.50	3	127.33	127.00	-2	11,473	-0.02%
2023/11/28	2	126.00	0	0.00	125.50	2	11,316	0.02%
2023/11/27	2	127.00	4	127.50	126.00	-2	11,440	-0.02%
2023/11/24	1	127.00	3	126.50	126.50	-2	11,610	-0.02%
2023/11/22	1	126.00	0.2	126.50	126.50	0.8	12,330	0.01%
2023/11/21	2	124.75	8	127.00	127.00	-6	12,850	-0.05%
2023/11/20	3.2	123.78	2	124.00	124.00	1.2	12,782	0.01%
2023/11/17	1	124.00	3	125.17	125.50	-2	12,736	-0.02%
2023/11/16	0	0.00	5	125.30	125.00	-5	12,730	-0.04%
2023/11/15	0	0.00	2.4	125.27	126.00	-2.4	12,641	-0.02%
2023/11/14	8.2	123.04	15.1	123.96	123.50	-6.9	12,410	-0.06%
2023/11/13	1	121.50	60.1	121.75	122.50	-59.1	12,429	-0.48%
2023/11/10	1	118.00	2	117.00	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	0.00	3	117.00	117.50	-3	12,332	-0.02%
2023/11/07	3	117.17	2	117.50	117.50	1	12,387	0.01%
2023/11/06	1.2	118.08	16.1	118.66	118.50	-14.9	12,489	-0.12%
2023/11/03	0	0.00	6.1	117.33	117.50	-6.1	12,445	-0.05%
2023/11/02	2	115.00	3	115.83	116.00	-1	12,453	-0.01%
2023/11/01	0	0.00	3	114.33	114.50	-3	12,399	-0.02%
2023/10/31	2	112.50	1	113.00	113.50	1	12,478	0.01%
2023/10/30	12	112.12	1	112.00	112.00	11	12,676	0.09%
2023/10/27	4	112.63	8	113.88	113.50	-4	12,745	-0.03%
2023/10/26	8	111.81	4	113.25	112.00	4	12,896	0.03%
2023/10/25	16	113.22	1	114.00	114.00	15	13,077	0.11%
2023/10/24	7.1	113.57	1	114.00	114.00	6.1	13,022	0.05%
2023/10/23	4	116.75	1.2	115.65	115.00	2.8	12,980	0.02%
2023/10/20	0	0.00	8.2	118.12	118.50	-8.2	13,087	-0.06%
2023/10/19	3	115.00	0	0.00	116.00	3	12,916	0.02%
2023/10/18	0	0.00	2	117.00	116.00	-2	13,025	-0.02%
2023/10/17	1	116.50	2	117.50	116.00	-1	12,869	-0.01%
2023/10/16	0	115.00	1.2	115.42	116.00	-1.2	12,932	-0.01%
2023/10/13	1	114.50	5	116.70	116.50	-4	13,162	-0.03%
2023/10/12	1	115.50	6.6	116.23	116.50	-5.6	13,308	-0.04%
2023/10/11	1	114.50	19.5	114.84	115.50	-18.5	13,384	-0.14%
2023/10/06	0.3	111.00	2	111.00	110.50	-1.7	13,242	-0.01%
2023/10/05	0.2	110.50	3	110.83	112.00	-2.8	13,451	-0.02%
2023/10/04	1.5	109.27	0	0.00	109.50	1.5	13,557	0.01%
2023/10/03	4	110.88	1	110.50	110.50	3	13,703	0.02%
2023/10/02	1	111.00	2	110.75	111.00	-1	13,965	-0.01%
2023/09/28	5	109.20	1	109.50	109.50	4	14,153	0.03%
2023/09/27	5	108.20	1	109.50	109.50	4	14,234	0.03%
2023/09/26	13	109.40	1	109.50	109.00	12	14,309	0.08%
2023/09/25	1.1	112.50	0.9	113.50	112.50	0.2	14,371	0.00%
2023/09/22	2	112.50	1	111.51	112.00	1	14,828	0.01%
2023/09/21	4.1	112.13	0	0.00	112.00	4.1	15,060	0.03%
2023/09/20	0	0.00	1	115.50	114.50	-1	15,250	-0.01%
2023/09/19	0	0.00	2	115.00	114.00	-2	15,547	-0.01%
2023/09/18	5	114.60	0	114.50	113.50	5	15,793	0.03%
2023/09/15	0	0.00	7	116.93	116.00	-7	15,839	-0.04%
2023/09/14	0	0.00	2	115.25	115.50	-2	15,763	-0.01%
2023/09/13	17.1	112.65	1	112.50	112.50	16.1	15,743	0.10%
2023/09/12	5.1	114.90	4	115.75	115.50	1.1	15,642	0.01%
2023/09/11	11	114.41	0	0.00	113.50	11	15,652	0.07%
2023/09/08	14	115.57	12	116.00	116.50	2	15,680	0.01%
2023/09/06	2	118.25	16.2	118.87	118.00	-14.2	15,997	-0.09%
2023/09/05	2	118.50	1	117.50	118.50	1	16,147	0.01%
2023/09/04	1	116.50	4	117.00	118.00	-3	16,289	-0.02%
2023/09/01	1	118.00	4	118.50	118.50	-3	16,862	-0.02%
2023/08/31	2	117.25	4	117.75	118.00	-2	17,476	-0.01%
2023/08/30	5	118.80	10	119.05	120.00	-5	17,535	-0.03%
2023/08/29	5	117.20	2	117.00	117.50	3	17,833	0.02%
2023/08/28	4	121.50	13.2	119.66	119.00	-9.2	17,724	-0.05%
2023/08/25	10	114.35	29.2	116.40	116.50	-19.2	17,796	-0.11%
2023/08/24	0	0.00	10.2	112.31	113.00	-10.2	17,728	-0.06%
2023/08/23	0.1	109.50	1	109.50	109.50	-0.9	18,049	0.00%
2023/08/22	18	108.89	16	108.56	108.50	2	18,678	0.01%
2023/08/21	15	107.50	21.5	107.70	108.00	-6.5	19,229	-0.03%
2023/08/18	1.2	107.00	2	107.00	107.00	-0.8	19,427	0.00%
2023/08/17	3.1	105.68	4	107.75	108.50	-1	19,519	0.00%
2023/08/16	9.8	107.74	1	108.00	108.00	8.8	19,556	0.04%
2023/08/15	3	110.17	2	110.50	110.00	1	19,526	0.01%
2023/08/14	2.2	109.07	11	109.73	109.50	-8.8	19,710	-0.04%
2023/08/11	3.1	110.34	3	110.50	110.50	0.1	19,854	0.00%
2023/08/10	3	110.00	2	110.50	111.00	1	19,915	0.00%
2023/08/09	3.1	109.84	2	111.25	111.00	1.1	19,811	0.01%
2023/08/08	9.1	109.01	5	109.30	109.00	4.1	19,798	0.02%
2023/08/07	4	109.88	5	110.80	111.50	-1	19,717	-0.01%
2023/08/04	8.2	109.70	1	109.50	109.00	7.2	19,801	0.04%
2023/08/02	23.6	110.85	2	110.50	110.50	21.6	19,699	0.11%
2023/08/01	6.4	113.36	2	114.00	114.00	4.4	19,380	0.02%
2023/07/31	27.4	117.38	39	115.17	114.50	-11.6	19,111	-0.06%
2023/07/28	10.2	117.29	21	117.59	117.50	-10.8	18,899	-0.06%
2023/07/27	7	112.93	11	113.36	114.00	-4	18,646	-0.02%
2023/07/26	7.3	113.73	2	113.50	113.50	5.3	18,668	0.03%
2023/07/25	13.1	114.34	16	114.81	114.50	-2.9	18,785	-0.02%
2023/07/24	4	110.13	6	111.00	110.50	-2	18,701	-0.01%
2023/07/21	5	110.50	3	110.17	110.50	2	18,835	0.01%
2023/07/20	0	112.00	6	113.50	113.50	-6	18,683	-0.03%
2023/07/19	8	114.56	2	112.50	112.50	6	18,677	0.03%
2023/07/18	9	115.22	8	116.25	116.00	1	18,724	0.01%
2023/07/17	11	115.45	1	115.00	115.00	10	18,515	0.05%
2023/07/14	5	115.80	12.1	113.88	115.00	-7.1	18,381	-0.04%
2023/07/13	17.1	110.85	5	110.50	110.00	12.1	18,144	0.07%
2023/07/12	10	108.05	5	108.50	110.00	5	18,019	0.03%
2023/07/11	3.1	109.52	1	110.00	109.50	2.1	17,959	0.01%
2023/07/10	13	108.54	2.7	108.48	108.00	10.3	18,339	0.06%
2023/07/07	0	0.00	0	109.00	109.00	0	18,312	0.00%
2023/07/06	2.5	109.60	0	111.00	108.50	2.4	18,145	0.01%
2023/07/05	9	111.39	4	111.25	111.50	5	18,079	0.03%
2023/07/04	3.1	110.53	14	110.86	111.00	-10.9	18,034	-0.06%
2023/07/03	6.4	110.02	7.2	110.14	111.00	-0.8	17,939	0.00%
2023/06/30	12.3	112.77	9	110.94	110.50	3.3	17,928	0.02%
2023/06/29	7	122.43	3	122.83	122.50	4	17,541	0.02%
2023/06/28	5	122.80	11	123.64	124.00	-6	17,438	-0.03%
2023/06/27	9	123.28	3	123.33	124.00	6	17,249	0.03%
2023/06/26	5.1	124.83	2	126.50	126.00	3.1	16,972	0.02%
2023/06/21	1.1	125.64	11	126.50	126.50	-9.9	16,836	-0.06%
2023/06/20	7	125.64	0	0.00	126.50	7	16,846	0.04%
2023/06/19	3	126.50	4	127.00	126.50	-1	16,896	-0.01%
2023/06/16	5	124.70	4	125.50	125.50	1	16,919	0.01%
2023/06/15	3	125.50	3	126.50	126.50	0	16,850	0.00%
2023/06/14	9	125.94	1.1	125.00	124.50	8	16,920	0.05%
2023/06/13	2.2	126.91	23	127.87	128.00	-20.8	16,782	-0.12%
2023/06/12	5	125.70	3	125.67	125.50	2	16,636	0.01%
2023/06/09	17	125.24	16.9	125.83	126.00	0.1	16,594	0.00%
2023/06/08	1	123.00	2	123.75	122.50	-1	16,428	-0.01%
2023/06/07	15	124.93	19	124.34	125.00	-4	16,287	-0.02%
2023/06/06	19	119.92	32.3	120.55	121.50	-13.3	15,681	-0.09%
2023/06/05	7.8	116.88	2	117.75	116.50	5.8	15,127	0.04%
2023/06/02	5.1	114.42	25.3	115.08	116.50	-20.3	15,003	-0.14%
2023/06/01	5	112.00	10	112.00	112.00	-5	14,515	-0.03%
2023/05/31	1.1	110.59	4	111.88	111.50	-2.9	14,423	-0.02%
2023/05/30	0	0.00	25.3	111.82	111.50	-25.3	13,966	-0.18%
2023/05/29	20.2	109.10	5.1	109.00	109.00	15	13,542	0.11%
2023/05/26	0	0.00	5	110.60	110.50	-5	13,374	-0.04%
2023/05/25	2	109.50	8	110.00	108.50	-6	12,872	-0.05%
2023/05/24	1	108.01	15	108.83	108.50	-14	12,352	-0.11%
2023/05/23	0	0.00	5	110.40	110.00	-5	12,160	-0.04%
2023/05/22	0	109.50	8.6	110.12	110.00	-8.6	12,093	-0.07%
2023/05/19	6	108.67	5.6	109.04	109.00	0.4	11,958	0.00%
2023/05/18	0	0.00	42	107.98	109.00	-42	11,980	-0.35%
2023/05/17	9	106.39	16	106.06	105.50	-7	11,829	-0.06%
2023/05/16	0	0.00	4	104.63	104.00	-4	11,782	-0.03%
2023/05/15	0	0.00	12.4	103.06	103.00	-12.4	11,766	-0.11%
2023/05/12	4	102.50	0	0.00	103.00	4	11,987	0.03%
2023/05/11	4	103.50	0	0.00	103.50	4	12,115	0.03%
2023/05/10	3	102.67	1	102.50	102.50	2	12,208	0.02%
2023/05/09	0	0.00	1.2	104.43	104.50	-1.2	12,197	-0.01%
2023/05/08	5	104.00	5.1	103.90	104.00	-0.1	12,266	0.00%
2023/05/05	1	103.50	5	103.00	103.00	-4	12,641	-0.03%
2023/05/04	1	103.00	2	102.25	103.00	-1	12,901	-0.01%
2023/05/03	1	100.50	51	100.06	101.50	-50	12,983	-0.39%
2023/05/02	0	0.00	1	101.00	100.50	-1	13,109	-0.01%
2023/04/28	17	100.12	2	100.50	101.00	15	13,310	0.11%
2023/04/27	2.1	99.98	1	101.50	101.00	1.1	13,209	0.01%
2023/04/26	11.1	100.05	1	99.90	100.50	10.1	13,108	0.08%
2023/04/25	3.1	102.00	2	101.50	101.50	1.1	12,980	0.01%
2023/04/24	2	102.50	0	0.00	102.00	2	12,955	0.02%
2023/04/21	8.7	102.60	1	103.00	102.50	7.7	12,978	0.06%
2023/04/20	2	103.75	0	0.00	103.50	2	12,887	0.02%
2023/04/19	11.2	103.87	0	0.00	103.50	11.2	13,041	0.09%
2023/04/18	1	105.50	0	0.00	105.50	1	13,118	0.01%
2023/04/17	2	106.00	0	0.00	106.00	2	13,172	0.02%
2023/04/14	1	104.50	20	105.58	105.50	-19	13,143	-0.14%
2023/04/13	34.1	104.65	2	103.50	103.50	32.1	13,028	0.25%
2023/04/12	2	109.24	2	109.00	109.00	0	12,455	0.00%
2023/04/11	2	108.50	0	0.00	109.00	2	12,271	0.02%
2023/04/10	5.2	108.99	0	0.00	109.00	5.2	12,183	0.04%
2023/04/07	3	110.83	0	0.00	110.50	3	12,032	0.02%
2023/04/06	3	113.00	0	0.00	112.50	3	11,935	0.03%
2023/03/31	12	112.58	0	0.00	112.50	12	11,951	0.10%
2023/03/30	5	112.50	37	112.50	112.50	-32	12,012	-0.27%
2023/03/29	1	110.50	12	111.71	111.50	-11	12,149	-0.09%
2023/03/28	1	110.00	1	109.50	109.50	0	12,285	0.00%
2023/03/27	1	109.00	2	110.75	109.00	-1	12,464	-0.01%
2023/03/24	0	0.00	3	110.67	111.00	-3	12,707	-0.02%
2023/03/23	0	0.00	8	109.81	110.50	-8	12,687	-0.06%
2023/03/22	53	108.72	1	108.50	109.00	52	12,755	0.41%
2023/03/21	1.1	107.95	1.1	107.07	107.00	0	12,828	0.00%
2023/03/20	0	0.00	0.1	108.00	109.50	-0.1	12,844	0.00%
2023/03/15	0	0.00	1	108.50	108.50	-1	12,898	-0.01%
2023/03/14	1	108.00	2.1	108.44	107.00	-1.1	12,825	-0.01%
2023/03/13	0	0.00	1.2	106.80	108.50	-1.2	12,754	-0.01%
2023/03/10	0	0.00	4	106.38	107.00	-4	12,780	-0.03%
2023/03/09	0.1	109.50	2	108.50	109.00	-1.9	13,038	-0.01%
2023/03/08	6	109.25	1.1	109.05	109.50	4.9	13,156	0.04%
2023/03/07	0.1	110.00	13	110.00	110.50	-12.9	13,128	-0.10%
2023/03/06	0	0.00	4	108.88	109.00	-4	12,988	-0.03%
2023/03/03	5	108.00	6.3	107.20	108.00	-1.3	13,044	-0.01%
2023/03/02	1	106.00	8.2	107.01	108.00	-7.2	13,038	-0.06%
2023/03/01	5	105.50	1	106.00	106.00	4	12,956	0.03%
2023/02/24	1	106.00	20	106.20	106.00	-19	12,931	-0.15%
2023/02/22	2	101.50	0	0.00	102.50	2	12,646	0.02%
2023/02/20	1	103.00	0	0.00	103.00	1	12,861	0.01%
2023/02/17	3	102.33	0	0.00	102.00	3	13,032	0.02%
2023/02/16	5.3	104.94	0	0.00	104.00	5.3	13,163	0.04%
2023/02/15	1.4	104.00	26	104.13	104.50	-24.6	13,391	-0.18%
2023/02/14	1	104.00	0	0.00	104.50	1	13,304	0.01%
2023/02/13	24	104.42	0	0.00	104.00	24	13,322	0.18%
2023/02/10	9	105.00	10	105.75	106.00	-1	13,334	-0.01%
2023/02/09	0	0.00	5.5	106.50	106.00	-5.5	13,324	-0.04%
2023/02/08	20	105.50	14	105.54	106.00	6	13,162	0.05%
2023/02/06	8	104.25	0	0.00	103.50	8	13,121	0.06%
2023/02/03	0	0.00	39.2	104.99	106.00	-39.2	13,077	-0.30%
2023/02/02	5	103.20	8	103.81	103.00	-3	12,842	-0.02%
2023/02/01	9	100.72	1	102.00	102.00	8	12,813	0.06%
2023/01/31	9.1	100.29	1	102.00	100.00	8.1	12,750	0.06%
2023/01/30	1	104.00	27	105.30	105.00	-26	12,579	-0.21%
2023/01/17	0	0.00	10.1	101.50	101.50	-10.1	12,401	-0.08%
2023/01/16	5	101.00	0	100.50	101.00	5	12,415	0.04%
2023/01/13	0	0.00	7	101.50	101.00	-7	12,517	-0.06%
2023/01/12	3	100.67	0.1	100.50	101.00	3	12,663	0.02%
2023/01/11	7	101.57	4	101.00	100.50	3	12,718	0.02%
2023/01/10	3	101.00	17	100.91	101.50	-14	12,901	-0.11%
2023/01/09	4	100.50	37.4	100.13	101.00	-33.4	12,888	-0.26%
2023/01/06	1	96.00	22.1	96.51	96.80	-21.1	12,828	-0.16%
2023/01/05	20	94.50	20	94.60	94.60	0	12,850	0.00%
2023/01/04	2.1	93.95	0	0.00	93.70	2.1	13,044	0.02%
2023/01/03	1	92.60	6	94.47	94.60	-5	13,466	-0.04%
2022/12/30	60	94.29	53	93.96	93.90	7	13,511	0.05%
2022/12/29	1.4	92.56	0	0.00	93.80	1.4	13,644	0.01%
2022/12/27	1	94.40	0	0.00	94.50	1	14,067	0.01%
2022/12/26	12	93.38	0	0.00	94.00	12	14,266	0.08%
2022/12/23	7	93.89	1	93.70	93.80	6	14,432	0.04%
2022/12/22	1	96.20	5	96.56	97.30	-4	14,432	-0.03%
2022/12/21	21	94.38	26	95.27	95.30	-5	14,256	-0.04%
2022/12/20	4	94.25	0.5	94.05	93.50	3.5	14,044	0.03%
2022/12/19	0	0.00	3	95.50	95.80	-3	13,884	-0.02%
2022/12/16	3	96.43	0.1	96.50	96.20	2.9	13,615	0.02%
2022/12/15	2	97.10	2	98.05	98.20	0	13,317	0.00%
2022/12/14	3	96.97	6	97.88	98.00	-3	13,257	-0.02%
2022/12/13	5.2	96.56	4	97.10	96.30	1.2	13,147	0.01%
2022/12/12	2.1	98.07	0	0.00	98.10	2.1	13,109	0.02%
2022/12/09	10	99.30	11	98.47	99.50	-1	13,263	-0.01%
2022/12/08	2.1	98.19	1	97.50	97.00	1.1	13,244	0.01%
2022/12/07	6	99.00	4	98.90	99.00	2	13,433	0.01%
2022/12/06	0	0.00	47	100.05	99.70	-47	13,437	-0.35%
2022/12/05	6	101.50	1	101.99	101.00	5	13,471	0.04%
2022/12/02	1	100.00	8	100.63	101.00	-7	13,416	-0.05%
2022/12/01	0	0.00	12.6	100.30	101.50	-12.6	13,374	-0.09%
2022/11/30	44	96.85	5	96.84	97.20	39	13,015	0.30%
2022/11/29	0	0.00	4	95.40	95.40	-4	12,863	-0.03%
2022/11/28	0	0.00	2	94.90	94.60	-2	12,883	-0.02%
2022/11/25	2	96.00	22.2	96.39	96.10	-20.2	12,960	-0.16%
2022/11/24	0	0.00	12	96.26	96.40	-12	13,003	-0.09%
2022/11/23	0	0.00	69.2	95.80	95.80	-69.2	13,018	-0.53%
2022/11/22	1	93.50	7	94.60	94.80	-6	13,042	-0.05%
2022/11/21	7.2	94.89	2	95.10	94.20	5.2	13,028	0.04%
2022/11/18	2	94.50	25.2	94.61	94.90	-23.2	12,980	-0.18%
2022/11/17	0	0.00	17.1	92.91	93.50	-17.1	12,879	-0.13%
2022/11/16	1	93.80	9.2	93.91	93.60	-8.2	12,883	-0.06%
2022/11/15	7.2	91.81	31.1	92.31	92.80	-23.9	12,673	-0.19%
2022/11/14	9	91.89	15	91.81	91.70	-6	12,462	-0.05%
2022/11/11	0	0.00	55.1	90.80	90.40	-55.1	12,306	-0.45%
2022/11/10	3	86.00	5.5	85.95	86.50	-2.5	11,996	-0.02%
2022/11/09	1	86.40	79.2	86.37	86.80	-78.2	11,953	-0.65%
2022/11/08	13.2	84.52	8.1	84.27	84.40	5.2	11,841	0.04%
2022/11/07	2	84.20	26.5	83.51	84.50	-24.5	11,759	-0.21%
2022/11/04	0	0.00	2	80.05	80.50	-2	11,594	-0.02%
2022/11/03	1	78.70	7	78.83	79.50	-6	11,611	-0.05%
2022/11/02	0	0.00	5	80.16	80.00	-5	11,553	-0.04%
2022/11/01	1	79.70	0	0.00	80.00	1	11,502	0.01%
2022/10/31	9	79.59	2.4	80.41	80.40	6.7	11,489	0.06%
2022/10/28	2	78.90	9.1	79.99	80.70	-7.1	11,502	-0.06%
2022/10/27	1	78.60	11	78.27	78.70	-10	11,368	-0.09%
2022/10/26	0	0.00	19	77.11	76.90	-19	11,325	-0.17%
2022/10/25	1.2	76.33	0	0.00	77.30	1.2	11,279	0.01%
2022/10/24	10	77.90	11	78.00	77.70	-1	11,351	-0.01%
2022/10/21	4	76.90	26	76.86	76.30	-22	11,514	-0.19%
2022/10/20	26	75.80	14	75.66	76.00	12	11,462	0.10%
2022/10/19	58	75.11	15	75.35	74.90	43	11,252	0.38%
2022/10/18	16	76.44	10	76.10	76.10	6	11,146	0.05%
2022/10/17	9.1	75.23	8.4	75.74	76.20	0.7	10,953	0.01%
2022/10/14	9	74.90	7	75.54	75.80	2	10,940	0.02%
2022/10/13	12.3	72.23	7	72.66	72.40	5.3	10,874	0.05%
2022/10/12	29.2	73.49	2	73.55	73.20	27.2	10,751	0.25%
2022/10/11	34.3	75.61	2	75.15	74.60	32.3	10,625	0.30%
2022/10/07	3	81.90	1	82.50	82.00	2	10,314	0.02%
2022/10/06	0	0.00	7	82.73	82.80	-7	10,368	-0.07%
2022/10/05	0	0.00	17	82.53	81.90	-17	10,322	-0.16%
2022/10/04	1	78.80	5	79.16	79.80	-4	10,094	-0.04%
2022/10/03	17	78.16	3	77.83	77.10	14	9,975	0.14%
2022/09/30	10	79.28	6	80.12	80.10	4	9,872	0.04%
2022/09/29	4	79.20	0	0.00	78.90	4	9,890	0.04%
2022/09/28	6.5	78.99	5	80.52	78.20	1.5	9,893	0.01%
2022/09/27	5.2	81.46	9	81.01	81.10	-3.8	9,896	-0.04%
2022/09/26	5.6	81.41	3	82.10	81.30	2.6	10,077	0.03%
2022/09/23	49	84.64	6	84.85	84.00	43	10,147	0.42%
2022/09/22	33.6	84.68	66	84.34	84.60	-32.4	10,734	-0.30%
2022/09/21	5	85.16	3	85.07	84.90	2	11,653	0.02%
2022/09/20	0	0.00	1	84.60	85.40	-1	12,079	-0.01%
2022/09/19	33	84.61	5	84.62	84.30	28	12,196	0.23%
2022/09/16	3	83.23	3	83.63	83.60	0	12,597	0.00%
2022/09/15	3.5	83.23	10	83.21	83.20	-6.5	12,424	-0.05%
2022/09/14	28	82.70	4	82.70	82.70	24	12,447	0.19%
2022/09/13	0	0.00	10	85.87	85.90	-10	12,225	-0.08%
2022/09/12	4.1	83.25	2	83.15	83.00	2.1	12,106	0.02%
2022/09/08	1	81.90	4	82.03	82.10	-3	12,276	-0.02%
2022/09/07	5.1	80.13	2	80.20	80.20	3.1	12,305	0.03%
2022/09/06	1	82.30	0	0.00	82.40	1	12,391	0.01%
2022/09/05	0	0.00	1	82.30	82.30	-1	12,515	-0.01%
2022/09/02	10	83.03	0	0.00	82.70	10	12,669	0.08%
2022/09/01	22.2	83.60	1.1	83.80	83.90	21.1	12,719	0.17%
2022/08/31	11.3	84.62	0	0.00	85.40	11.3	12,727	0.09%
2022/08/30	4	84.48	0	0.00	84.60	4	12,730	0.03%
2022/08/29	16	84.47	2	85.00	84.40	14	12,770	0.11%
2022/08/26	52	87.88	4.4	88.00	87.50	47.6	12,778	0.37%
2022/08/25	7.5	86.57	2	86.10	86.40	5.5	12,839	0.04%
2022/08/24	2	86.20	0	0.00	86.20	2	12,916	0.02%
2022/08/23	12	86.69	2	86.30	86.60	10	13,324	0.08%
2022/08/22	5	88.62	3	88.70	88.70	2	13,371	0.01%
2022/08/19	2	89.60	0	0.00	90.00	2	13,551	0.01%
2022/08/18	7	89.17	1	89.30	89.40	6	13,609	0.04%
2022/08/17	0	0.00	3	90.60	90.60	-3	13,673	-0.02%
2022/08/16	0	90.50	4	90.63	90.70	-4	13,698	-0.03%
2022/08/15	2	90.15	3	90.43	90.50	-1	13,727	-0.01%
2022/08/12	1	89.50	6	89.43	89.50	-5	13,715	-0.04%
2022/08/11	5	89.22	10	89.43	89.50	-5	13,766	-0.04%
2022/08/10	4.6	86.37	0	0.00	87.00	4.6	13,914	0.03%
2022/08/09	0.1	87.80	1	87.20	87.70	-0.9	13,984	-0.01%
2022/08/08	9.1	87.61	5	87.80	87.90	4.1	13,975	0.03%
2022/08/05	1	87.70	5	87.96	88.20	-4	14,041	-0.03%
2022/08/04	2.4	87.23	74	87.34	87.40	-71.6	14,097	-0.51%
2022/08/03	3.4	85.12	11	84.37	86.00	-7.6	13,964	-0.05%
2022/08/02	4.8	84.96	5	84.42	84.50	-0.2	13,932	0.00%
2022/08/01	7.6	85.83	7	85.79	86.30	0.6	13,970	0.00%
2022/07/29	24.5	86.54	0	0.00	86.40	24.5	14,016	0.17%
2022/07/28	7	87.30	5	86.80	87.80	2	13,911	0.01%
2022/07/27	1	82.80	2	84.90	85.10	-1	13,666	-0.01%
2022/07/26	1.8	84.00	6	84.00	83.70	-4.2	13,671	-0.03%
2022/07/22	21	84.72	1	84.80	85.20	20	14,182	0.14%
2022/07/21	0.1	84.50	6.3	84.47	85.70	-6.2	14,258	-0.04%
2022/07/20	2	84.20	4	84.10	83.40	-2	14,176	-0.01%
2022/07/19	1	82.00	8	82.53	82.60	-7	14,260	-0.05%
2022/07/18	2	80.00	10	80.62	81.10	-8	14,201	-0.06%
2022/07/15	4.1	79.01	3	79.27	79.20	1.1	14,075	0.01%
2022/07/14	0	0.00	3	77.40	78.40	-3	14,036	-0.02%
2022/07/13	2	76.00	8	75.68	76.20	-6	13,926	-0.04%
2022/07/12	3.1	73.80	3	73.40	73.80	0.1	13,843	0.00%
2022/07/11	2	75.70	3	76.87	75.80	-1	13,808	-0.01%
2022/07/08	1	76.50	2	76.15	76.10	-1	13,829	-0.01%
2022/07/07	3	74.50	11.6	72.78	74.60	-8.6	13,807	-0.06%
2022/07/06	5	73.58	1	73.40	73.10	4	13,831	0.03%
2022/07/05	11.6	74.86	2	75.20	74.80	9.6	13,870	0.07%
2022/07/04	6	73.67	4	73.60	74.00	2	13,839	0.01%
2022/07/01	14	75.84	6	75.40	74.50	8	13,771	0.06%
2022/06/30	25.1	76.78	1	77.40	76.40	24.1	13,699	0.18%
2022/06/29	53.4	80.30	7	81.69	79.10	46.4	13,172	0.35%
2022/06/28	20	91.53	1	91.40	91.00	19	12,232	0.16%
2022/06/27	5	94.16	4	93.93	94.30	1	11,853	0.01%
2022/06/24	41.2	92.71	3.1	91.63	92.00	38.1	11,676	0.33%
2022/06/23	38	96.49	22	95.63	95.40	16	11,268	0.14%
2022/06/22	25.1	97.61	1	96.90	96.40	24.1	11,263	0.21%
2022/06/20	13	97.21	0	0.00	96.20	13	11,277	0.12%
2022/06/17	31.1	98.32	12.1	98.80	97.50	19	11,262	0.17%
2022/06/16	5	102.00	1	103.00	101.00	4	11,046	0.04%
2022/06/15	9	100.11	1	100.50	100.00	8	11,149	0.07%
2022/06/14	0	0.00	1	101.50	102.00	-1	11,273	-0.01%
2022/06/13	2	101.75	1.1	102.05	102.00	0.9	11,265	0.01%
2022/06/10	2.2	105.05	12	105.17	105.00	-9.8	11,236	-0.09%
2022/06/09	0	0.00	5	104.30	105.00	-5	11,275	-0.04%
2022/06/08	0	0.00	9	104.33	104.00	-9	11,321	-0.08%
2022/06/07	1.2	102.50	3	102.50	102.50	-1.8	11,290	-0.02%
2022/06/02	4	104.00	26	104.19	104.00	-22	11,477	-0.19%
2022/06/01	2	103.50	17.3	104.14	103.00	-15.3	11,869	-0.13%
2022/05/31	2	104.50	6	104.00	104.50	-4	11,862	-0.03%
2022/05/30	0	0.00	12	102.21	103.00	-12	11,566	-0.10%
2022/05/27	1	99.50	9	100.36	101.00	-8	11,498	-0.07%
2022/05/26	0	98.70	1	99.09	98.60	-1	11,509	-0.01%
2022/05/25	5	96.60	68	98.11	98.20	-63	11,666	-0.54%
2022/05/24	1	97.50	2	97.60	96.60	-1	11,910	-0.01%
2022/05/23	1	97.30	1	97.80	97.50	0	11,988	0.00%
2022/05/20	0	0.00	6	97.05	97.50	-6	12,136	-0.05%
2022/05/19	7.2	95.78	0	95.90	95.70	7.2	12,182	0.06%
2022/05/18	2.1	97.13	0	0.00	96.90	2.1	12,207	0.02%
2022/05/17	0.2	97.00	16.4	96.53	97.30	-16.2	12,138	-0.13%
2022/05/16	1	94.80	4	95.03	94.70	-3	12,175	-0.02%
2022/05/13	2.1	93.72	7	94.13	94.30	-5	12,222	-0.04%
2022/05/12	11.1	94.00	1	93.40	93.00	10.1	12,346	0.08%
2022/05/11	0.2	96.20	1	95.70	96.20	-0.8	12,730	-0.01%
2022/05/10	4	92.60	3	94.97	95.40	1	12,921	0.01%
2022/05/09	6	94.15	1	94.20	94.10	5	13,080	0.04%
2022/05/06	6	95.87	0	0.00	95.90	6	13,159	0.05%
2022/05/05	0.1	98.30	19	98.49	98.60	-19	13,331	-0.14%
2022/05/04	2.1	96.45	2	96.50	96.60	0.1	13,354	0.00%
2022/05/03	3	95.67	5	95.70	95.90	-2	13,662	-0.01%
2022/04/29	7	96.53	6	97.70	95.60	1	13,727	0.01%
2022/04/28	6.1	92.91	8	93.83	93.00	-1.9	13,695	-0.01%
2022/04/27	28.1	91.65	1	91.80	91.80	27.1	13,571	0.20%
2022/04/26	23	95.19	0	0.00	95.00	23	13,548	0.17%
2022/04/25	18.1	95.40	0	95.10	94.60	18.1	13,653	0.13%
2022/04/22	3	98.60	1	99.10	99.10	2	13,599	0.01%
2022/04/21	1	98.80	1	99.40	99.50	0	13,720	0.00%
2022/04/20	2	98.55	3	98.50	99.20	-1	13,788	-0.01%
2022/04/19	0	98.80	1	99.10	98.10	-1	13,782	-0.01%
2022/04/18	5.1	97.64	0	0.00	97.90	5.1	13,882	0.04%
2022/04/15	3.1	97.89	0	0.00	97.90	3.1	13,944	0.02%
2022/04/14	4	99.95	3	100.17	99.50	1	14,094	0.01%
2022/04/13	5	98.36	3	98.70	99.10	2	14,270	0.01%
2022/04/12	61	96.88	2.2	96.81	96.60	58.8	14,668	0.40%
2022/04/11	17.1	98.10	0	0.00	97.90	17.1	14,632	0.12%
2022/04/08	18	99.96	1	100.00	100.50	17	14,559	0.12%
2022/04/07	13	100.02	0	0.00	99.80	13	14,505	0.09%
2022/04/06	15	101.47	0	0.00	102.00	15	14,349	0.10%
2022/04/01	7.1	102.23	0	0.00	103.50	7.1	14,227	0.05%
2022/03/31	0	104.00	9	104.00	103.50	-9	14,173	-0.06%
2022/03/30	1	104.00	11	104.50	104.50	-10	14,225	-0.07%
2022/03/28	2	102.50	5	103.00	103.50	-3	14,175	-0.02%
2022/03/25	4	105.13	0	0.00	104.50	4	14,066	0.03%
2022/03/24	0	0.00	2	104.75	105.00	-2	14,034	-0.01%
2022/03/23	1	105.00	4	105.50	105.50	-3	14,096	-0.02%
2022/03/22	0	0.00	3.2	104.00	104.50	-3.2	14,181	-0.02%
2022/03/21	0	0.00	11.2	105.63	105.00	-11.2	14,207	-0.08%
2022/03/18	1	105.00	45	104.81	104.50	-44	14,268	-0.31%
2022/03/17	0	0.00	86.1	102.65	103.50	-86.1	14,151	-0.61%
2022/03/16	1	100.00	0	0.00	99.80	1	14,003	0.01%
2022/03/15	34	99.49	0	0.00	98.90	34	14,157	0.24%
2022/03/14	8	101.63	4	101.88	102.00	4	14,255	0.03%
2022/03/11	0	0.00	17	100.88	100.50	-17	14,304	-0.12%
2022/03/10	30	100.33	21	100.02	100.50	9	14,319	0.06%
2022/03/09	25	97.42	24	98.25	98.20	1	14,509	0.01%
2022/03/08	12.1	96.48	1	97.20	96.10	11.1	14,624	0.08%
2022/03/07	23.4	97.56	1	97.60	97.60	22.4	14,485	0.15%
2022/03/04	2	102.50	2	102.00	102.00	0	14,210	0.00%
2022/03/03	1	102.50	3	102.83	103.50	-2	14,243	-0.01%
2022/03/01	2	100.50	6	102.50	103.00	-4	14,258	-0.03%
2022/02/25	17	99.87	4	99.45	99.30	13	14,182	0.09%
2022/02/24	28.1	99.94	1	100.00	99.70	27.1	14,038	0.19%
2022/02/23	21	102.00	1	102.00	102.00	20	13,833	0.14%
2022/02/22	3	102.33	1	102.50	103.00	2	13,803	0.01%
2022/02/21	0	0.00	6	105.00	105.00	-6	13,711	-0.04%
2022/02/18	10	104.00	6	103.83	104.00	4	13,711	0.03%
2022/02/17	0	0.00	16	103.97	104.00	-16	13,713	-0.12%
2022/02/16	0	0.00	12	102.96	102.50	-12	13,674	-0.09%
2022/02/15	15	100.43	1	100.50	100.00	14	13,729	0.10%
2022/02/14	13	99.98	9	100.04	100.00	4	13,870	0.03%
2022/02/11	52.1	104.28	2	105.23	103.00	50.1	13,832	0.36%
2022/02/10	1	102.50	3	103.83	103.50	-2	13,727	-0.01%
2022/02/09	18	101.58	6	101.67	102.00	12	13,909	0.09%
2022/02/08	34	100.14	2	100.25	100.00	32	13,748	0.23%
2022/02/07	14	99.42	4	100.50	100.00	10	13,608	0.07%
2022/01/26	27.1	99.07	0	0.00	98.80	27.1	13,419	0.20%
2022/01/25	21.9	99.15	3	100.07	100.00	18.9	13,366	0.14%
2022/01/24	5	101.60	9.5	101.79	101.50	-4.5	13,229	-0.03%
2022/01/21	23	101.72	1	103.00	101.50	22	13,561	0.16%
2022/01/20	1	103.50	2.1	105.26	105.50	-1.1	13,452	-0.01%
2022/01/19	6	105.00	5	106.50	105.00	1	13,454	0.01%
2022/01/18	1	107.50	2	108.75	107.50	-1	13,380	-0.01%
2022/01/17	0	0.00	1	107.50	108.00	-1	13,341	-0.01%
2022/01/14	10	104.50	10	104.95	105.50	0	13,327	0.00%
2022/01/13	9.2	105.98	1	104.50	105.00	8.2	13,351	0.06%
2022/01/12	2	107.00	11	106.91	107.00	-9	13,438	-0.07%
2022/01/11	1	106.99	3	106.67	106.50	-2	13,574	-0.01%
2022/01/10	2	105.25	0	0.00	106.00	2	13,619	0.01%
2022/01/07	15	107.20	7.1	107.63	106.50	7.9	13,860	0.06%
2022/01/06	7	109.00	16	109.91	108.50	-9	13,910	-0.06%
2022/01/05	2	110.75	43.2	109.71	111.00	-41.2	13,981	-0.29%
2022/01/04	20.5	106.50	52	106.97	107.00	-31.5	14,061	-0.22%
2022/01/03	22.5	106.98	34	105.78	105.50	-11.5	14,368	-0.08%
2021/12/30	21	106.40	46	106.38	106.50	-25	14,588	-0.17%
2021/12/29	22.5	106.89	24	106.10	106.00	-1.5	14,793	-0.01%
2021/12/28	0	0.00	7	105.71	105.50	-7	15,223	-0.05%
2021/12/27	0	0.00	10	105.00	105.00	-10	15,491	-0.06%
2021/12/24	0	0.00	12	105.21	105.00	-12	15,556	-0.08%
2021/12/23	6	104.17	3	104.00	103.50	3	15,660	0.02%
2021/12/22	0	0.00	4.5	103.00	103.00	-4.5	15,928	-0.03%
2021/12/21	3.5	102.00	6.5	102.35	102.00	-3	16,201	-0.02%
2021/12/20	10.5	101.98	1	101.50	101.50	9.5	16,269	0.06%
2021/12/17	6.2	101.85	1	102.00	102.00	5.2	16,274	0.03%
2021/12/16	9	102.00	6.3	102.86	103.50	2.7	16,197	0.02%
2021/12/15	11	101.95	5	101.90	101.50	6	16,320	0.04%
2021/12/14	1	101.50	12	102.00	102.00	-11	16,569	-0.07%
2021/12/13	8	102.56	1	102.50	102.50	7	16,521	0.04%
2021/12/10	12	104.08	0	0.00	103.00	12	16,486	0.07%
2021/12/09	9.2	104.50	0	0.00	104.50	9.2	16,356	0.06%
2021/12/08	4	106.88	17	106.88	107.00	-13	16,131	-0.08%
2021/12/07	24	104.15	0	0.00	104.00	24	16,069	0.15%
2021/12/06	17	106.47	1	106.00	106.00	16	15,944	0.10%
2021/12/03	7.5	108.83	64.1	107.66	109.00	-56.6	15,909	-0.36%
2021/12/02	9	105.22	17	105.74	105.00	-8	15,758	-0.05%
2021/12/01	5.1	102.59	5	102.90	104.00	0.1	15,689	0.00%
2021/11/30	6	102.08	4	102.75	102.00	2	15,699	0.01%
2021/11/29	21	100.92	4	99.68	101.00	17	15,545	0.11%
2021/11/26	11	102.14	2	102.00	101.50	9	15,503	0.06%
2021/11/25	6	102.75	2	102.00	104.00	4	15,535	0.03%
2021/11/24	9	103.78	1	103.00	103.00	8	15,507	0.05%
2021/11/23	28	105.04	0	0.00	105.00	28	15,478	0.18%
2021/11/22	0	0.00	38.5	107.40	106.50	-38.5	15,421	-0.25%
2021/11/19	12	106.13	2	106.75	106.00	10	15,327	0.07%
2021/11/18	2	106.00	2	106.00	106.00	0	15,281	0.00%
2021/11/17	9	105.94	3.3	105.75	106.50	5.7	15,311	0.04%
2021/11/16	4	105.50	2.1	105.50	105.50	1.9	15,353	0.01%
2021/11/15	34	104.49	7.3	104.79	105.50	26.8	15,407	0.17%
2021/11/12	11	102.95	7.5	104.23	104.00	3.5	15,418	0.02%
2021/11/11	33	101.95	15	102.27	102.50	18	15,390	0.12%
2021/11/10	10	103.35	1	103.00	104.00	9	15,331	0.06%
2021/11/09	18.3	106.22	5	106.00	105.00	13.3	15,379	0.09%
2021/11/08	20.5	103.78	19	104.89	105.50	1.5	15,065	0.01%
2021/11/05	3.2	98.87	6	99.05	99.70	-2.8	14,812	-0.02%
2021/11/04	6	98.80	12	98.18	98.10	-6	14,838	-0.04%
2021/11/03	6.1	98.03	17	98.28	98.30	-10.9	14,890	-0.07%
2021/11/02	26	99.58	9	99.20	98.80	17	14,979	0.11%
2021/11/01	10.2	98.81	3	98.33	98.20	7.2	15,058	0.05%
2021/10/29	18.5	100.58	6	101.13	99.80	12.5	15,088	0.08%
2021/10/28	6	99.60	9	99.63	99.80	-3	14,769	-0.02%
2021/10/27	3	97.13	2	97.30	97.20	1	14,813	0.01%
2021/10/26	2.1	97.49	12	97.87	98.00	-9.9	15,457	-0.06%
2021/10/25	6	96.32	1	96.50	96.40	5	15,412	0.03%
2021/10/22	6	95.37	1	95.60	96.00	5	15,400	0.03%
2021/10/21	8	96.80	2	95.95	95.90	6	15,286	0.04%
2021/10/20	3	98.63	3	98.70	97.70	0	15,171	0.00%
2021/10/19	13	97.98	15	97.70	98.40	-2	15,081	-0.01%
2021/10/18	7.3	94.98	4	94.63	94.60	3.3	15,030	0.02%
2021/10/15	12	95.56	23	95.93	96.20	-11	15,075	-0.07%
2021/10/14	6.2	93.16	22	93.32	93.60	-15.8	14,906	-0.11%
2021/10/13	53.2	93.83	23	92.42	92.40	30.2	14,820	0.20%
2021/10/12	18	94.10	4	94.45	93.50	14	14,731	0.10%
2021/10/08	61.3	97.75	37	96.54	96.20	24.3	14,563	0.17%
2021/10/07	42.1	100.79	26	101.15	101.00	16.1	14,200	0.11%
2021/10/06	6	100.15	7	100.11	100.00	-1	14,086	-0.01%
2021/10/05	39.8	100.33	20	100.50	100.50	19.8	13,924	0.14%
2021/10/04	18.6	104.06	10	103.50	103.50	8.6	13,544	0.06%
2021/10/01	6	106.42	5	107.00	108.00	1	13,320	0.01%
2021/09/30	19	106.63	20.3	108.69	109.00	-1.3	13,249	-0.01%
2021/09/29	40.4	107.00	3	106.00	106.00	37.4	13,056	0.29%
2021/09/28	23.1	112.39	3	112.50	112.50	20.1	12,775	0.16%
2021/09/27	4.3	115.35	0	0.00	115.50	4.3	12,519	0.03%
2021/09/24	3	117.17	2	117.75	117.50	1	12,451	0.01%
2021/09/23	4	116.38	2	118.00	116.50	2	12,536	0.02%
2021/09/22	15.3	114.33	3	115.33	116.00	12.3	12,619	0.10%
2021/09/17	6.8	118.85	0	0.00	118.00	6.8	12,583	0.05%
2021/09/16	3	122.17	1	121.50	121.50	2	12,353	0.02%
2021/09/15	0	0.00	2	123.50	124.00	-2	12,299	-0.02%
2021/09/14	0	0.00	1	124.50	124.50	-1	12,349	-0.01%
2021/09/13	3	125.17	6	124.83	124.00	-3	12,395	-0.02%
2021/09/10	0	0.00	9	125.94	128.00	-9	12,477	-0.07%
2021/09/09	0	0.00	2	123.00	122.00	-2	12,421	-0.02%
2021/09/08	19	117.64	12	119.13	119.50	7	12,447	0.06%
2021/09/07	9	120.44	2	122.00	121.50	7	12,404	0.06%
2021/09/06	6	124.83	8	126.81	124.50	-2	12,357	-0.02%
2021/09/03	6	128.42	11	128.00	128.50	-5	12,569	-0.04%
2021/09/02	0	0.00	3	126.50	125.50	-3	12,521	-0.02%
2021/09/01	1.1	126.48	0	0.00	126.50	1.1	12,503	0.01%
2021/08/31	2	125.50	0	0.00	128.50	2	12,524	0.02%
2021/08/30	5	127.90	2	129.00	129.00	3	12,664	0.02%
2021/08/27	0	0.00	5.3	125.81	127.00	-5.3	12,574	-0.04%
2021/08/26	2.5	122.80	2	122.00	123.50	0.5	12,541	0.00%
2021/08/25	2.1	121.74	5	121.90	122.50	-2.9	12,618	-0.02%
2021/08/24	3.2	120.31	16	121.00	120.00	-12.8	12,670	-0.10%
2021/08/23	0	0.00	5	120.40	121.00	-5	12,772	-0.04%
2021/08/20	4	115.63	2	117.75	116.00	2	12,842	0.02%
2021/08/19	10	115.40	3	115.50	115.50	7	12,963	0.05%
2021/08/18	2	117.75	4	117.63	119.00	-2	13,026	-0.02%
2021/08/17	7	117.29	0	0.00	117.00	7	13,114	0.05%
2021/08/16	4	121.38	3	121.50	122.00	1	12,975	0.01%
2021/08/13	8.1	121.64	1.2	122.43	120.00	6.9	13,105	0.05%
2021/08/12	4	125.00	3	126.00	125.50	1	13,011	0.01%
2021/08/11	5	126.70	4	127.00	127.00	1	13,044	0.01%
2021/08/10	2	125.25	2	127.25	126.50	0	13,131	0.00%
2021/08/09	2	127.25	2	128.00	128.00	0	13,380	0.00%
2021/08/06	1	129.00	3	129.50	129.00	-2	13,718	-0.01%
2021/08/05	0	0.00	3.6	132.40	132.00	-3.6	13,958	-0.03%
2021/08/04	2	126.50	8.1	129.78	131.00	-6.1	14,360	-0.04%
2021/08/03	0	0.00	1.1	124.52	127.00	-1.1	14,475	-0.01%
2021/08/02	10	123.95	15	125.03	125.50	-5	14,467	-0.03%
2021/07/30	8	121.94	73	121.82	122.50	-65	14,405	-0.45%
2021/07/29	0	113.50	2.2	114.77	115.00	-2.2	13,902	-0.02%
2021/07/28	29.4	111.53	1	113.00	112.50	28.4	14,116	0.20%
2021/07/27	1	115.00	1	115.00	115.00	0	14,374	0.00%
2021/07/26	3	115.00	1.5	116.67	115.00	1.5	14,731	0.01%
2021/07/23	9	115.72	1	119.00	115.00	8	15,164	0.05%
2021/07/22	2	118.25	6	119.42	117.50	-4	15,636	-0.03%
2021/07/21	3	120.00	17	119.59	119.50	-14	15,887	-0.09%
2021/07/20	0	0.00	7	118.50	118.00	-7	16,329	-0.04%
2021/07/19	0	117.00	1	117.50	117.50	-1	16,317	-0.01%
2021/07/16	26	115.50	28	116.50	116.50	-2	16,454	-0.01%
2021/07/15	1	120.00	17.3	118.50	120.00	-16.3	16,379	-0.10%
2021/07/14	1	115.00	0	0.00	114.50	1	16,098	0.01%
2021/07/13	0	0.00	9	116.06	115.50	-9	16,076	-0.06%
2021/07/12	0.5	113.00	2.4	113.12	112.50	-1.9	16,135	-0.01%
2021/07/09	8.3	110.90	5	110.50	111.00	3.3	16,200	0.02%
2021/07/08	3	112.33	1	112.50	112.00	2	16,373	0.01%
2021/07/07	0	0.00	11	114.95	114.50	-11	16,499	-0.07%
2021/07/06	1	113.00	2	114.25	113.00	-1	16,851	-0.01%
2021/07/05	0	0.00	3	113.50	114.00	-3	17,135	-0.02%
2021/07/02	0	0.00	1	113.00	112.00	-1	17,210	-0.01%
2021/07/01	10.1	111.00	1	111.50	111.00	9.1	17,383	0.05%
2021/06/30	2	111.50	0	0.00	112.00	2	17,625	0.01%
2021/06/29	6.1	110.67	32	111.11	113.00	-25.9	17,685	-0.15%
2021/06/28	39.1	113.13	20	112.50	112.50	19.1	17,702	0.11%
2021/06/25	0.1	116.50	8	117.19	117.50	-7.9	17,800	-0.04%
2021/06/24	0.1	114.50	1.2	115.80	115.50	-1.1	17,906	-0.01%
2021/06/23	0	0.00	6	114.92	116.00	-6	18,121	-0.03%
2021/06/22	1	113.00	11	113.00	113.00	-10	18,176	-0.06%
2021/06/21	18	113.19	3	113.50	113.00	15	18,272	0.08%
2021/06/18	0.1	117.50	1	118.00	116.50	-0.9	18,445	-0.01%
2021/06/17	21	115.62	24	117.75	118.00	-3	18,570	-0.02%
2021/06/16	25	117.22	21	115.98	115.50	4	18,872	0.02%
2021/06/15	2	118.00	2	118.00	118.00	0	19,182	0.00%
2021/06/11	1	118.50	8.3	118.55	118.50	-7.3	19,357	-0.04%
2021/06/10	0	0.00	4	115.75	116.50	-4	19,309	-0.02%
2021/06/09	3.1	113.67	2	114.00	114.00	1.1	19,532	0.01%
2021/06/08	2	115.25	3	116.50	115.50	-1	19,798	-0.01%
2021/06/07	1	111.03	27	113.96	115.50	-26	19,994	-0.13%
2021/06/03	0	0.00	9	111.17	112.00	-9	20,393	-0.04%
2021/06/02	12	110.58	2.2	111.22	111.00	9.8	20,500	0.05%
2021/06/01	0	0.00	6.1	113.08	113.00	-6.1	20,846	-0.03%
2021/05/31	1.1	110.55	2	111.50	111.50	-0.9	21,169	0.00%
2021/05/28	2	109.75	7	110.50	110.50	-5	21,319	-0.02%
2021/05/27	3.9	106.42	6	107.83	109.00	-2.1	21,519	-0.01%
2021/05/26	12	108.25	1	110.00	107.50	11	21,733	0.05%
2021/05/25	0.1	108.50	7.5	108.37	108.50	-7.5	21,844	-0.03%
2021/05/24	0	0.00	9	105.72	106.50	-9	22,003	-0.04%
2021/05/21	10	105.45	13.7	106.60	105.50	-3.7	22,453	-0.02%
2021/05/20	0	0.00	6.1	106.25	106.50	-6.1	22,841	-0.03%
2021/05/19	2	105.25	3	105.67	105.50	-1	23,478	0.00%
2021/05/18	10.1	104.51	24	105.58	106.50	-13.9	24,781	-0.06%
2021/05/17	2	100.45	36	103.00	103.00	-34	24,950	-0.14%
2021/05/14	0	0.00	12	104.00	105.00	-12	26,053	-0.05%
2021/05/13	4	99.68	22	100.50	100.00	-18	25,966	-0.07%
2021/05/12	43	100.15	27	96.08	97.00	16	25,924	0.06%
2021/05/11	21	104.53	4	104.38	103.50	17	25,978	0.07%
2021/05/10	7	110.00	1.2	114.67	110.00	5.8	26,092	0.02%
2021/05/07	0	0.00	9	111.94	113.00	-9	26,508	-0.03%
2021/05/06	42	107.26	44	108.07	107.50	-2	26,802	-0.01%
2021/05/05	35.2	109.47	21	108.14	106.50	14.2	26,960	0.05%
2021/05/04	38	110.58	47	110.21	111.50	-9	27,386	-0.03%
2021/05/03	16	112.69	13	113.65	112.50	3	27,629	0.01%
2021/04/29	46.1	118.25	41.6	119.53	118.00	4.5	27,659	0.02%
2021/04/28	51	122.40	41.2	121.60	123.00	9.8	27,595	0.04%
2021/04/27	8	117.94	19.6	117.76	118.00	-11.6	27,845	-0.04%
2021/04/26	6	115.25	43.3	115.70	118.00	-37.3	28,423	-0.13%
2021/04/23	2	110.00	1.2	110.01	111.00	0.8	28,473	0.00%
2021/04/22	6.1	108.29	6	109.67	108.00	0.1	28,964	0.00%
2021/04/21	18	111.00	2.6	110.50	110.00	15.5	29,456	0.05%
2021/04/20	25	112.84	23.4	112.85	113.00	1.6	30,225	0.01%
2021/04/19	10.2	112.44	3	112.50	111.50	7.2	31,196	0.02%
2021/04/16	2.4	112.62	24	112.38	113.00	-21.6	31,585	-0.07%
2021/04/15	14	108.21	4	108.50	109.00	10	31,907	0.03%
2021/04/14	13.1	109.12	6	111.17	110.00	7	32,258	0.02%
2021/04/13	2	113.00	11	113.14	112.50	-9	33,038	-0.03%
2021/04/12	18	113.58	8	113.88	112.50	10	33,479	0.03%
2021/04/09	5	112.00	5	112.40	112.00	0	33,577	0.00%
2021/04/08	3.2	111.00	2	110.51	111.50	1.1	33,482	0.00%
2021/04/07	3.1	111.32	9.2	111.27	111.50	-6.1	33,511	-0.02%
2021/04/06	0	0.00	27.1	110.92	111.50	-27.1	33,630	-0.08%
2021/04/01	4	107.13	12	107.29	107.50	-8	33,613	-0.02%
2021/03/31	18.1	108.00	9.2	108.72	107.50	8.9	33,924	0.03%
2021/03/30	13	110.23	9.9	110.19	111.00	3.2	34,424	0.01%
2021/03/29	1	108.50	34.5	108.72	109.00	-33.5	34,350	-0.10%
2021/03/26	6.1	106.33	44	106.53	107.00	-38	34,367	-0.11%
2021/03/25	9	105.50	5	104.80	106.00	4	34,338	0.01%
2021/03/24	5.1	107.31	3	106.83	107.00	2.1	34,381	0.01%
2021/03/23	42.1	108.00	17.3	108.74	108.00	24.8	34,536	0.07%
2021/03/22	7	107.71	18	107.78	108.00	-11	34,448	-0.03%
2021/03/19	15	105.33	6.1	105.87	108.00	8.9	34,461	0.03%
2021/03/18	4	106.50	32	106.31	106.50	-28	34,326	-0.08%
2021/03/17	6	103.08	14.1	103.43	103.00	-8.1	34,419	-0.02%
2021/03/16	1	102.50	44.1	103.38	104.00	-43.1	34,648	-0.12%
2021/03/15	43	102.27	3	102.50	102.50	40	34,624	0.12%
2021/03/12	18	105.44	19	104.68	105.00	-1	34,457	0.00%
2021/03/11	3	104.33	31.1	104.14	105.00	-28.1	34,635	-0.08%
2021/03/10	23	101.33	6	101.92	101.00	17	34,705	0.05%
2021/03/09	28.6	99.30	11.1	100.83	101.00	17.5	34,756	0.05%
2021/03/08	15	102.63	7.1	102.86	102.50	7.9	34,625	0.02%
2021/03/05	12	101.71	15.1	101.66	102.00	-3.1	34,784	-0.01%
2021/03/04	28	103.57	11	103.00	103.00	17	35,437	0.05%
2021/03/03	10	106.90	29	106.76	107.00	-19	35,207	-0.05%
2021/03/02	0	0.00	9.5	107.34	106.00	-9.5	35,039	-0.03%
2021/02/26	27.5	104.17	8	104.19	103.50	19.5	34,835	0.06%
2021/02/25	14	107.43	13	107.35	107.50	1	34,544	0.00%
2021/02/24	23	107.30	12.6	106.38	106.00	10.4	34,504	0.03%
2021/02/23	33.8	107.83	13	109.08	110.00	20.8	34,280	0.06%
2021/02/22	47.5	112.05	8.8	111.53	112.00	38.7	33,881	0.11%
2021/02/19	30	112.67	4.5	112.65	113.50	25.5	33,474	0.08%
2021/02/18	31.1	116.87	13	116.65	117.50	18.1	32,992	0.05%
2021/02/17	0	0.00	25.8	116.00	116.00	-25.8	31,771	-0.08%
2021/02/05	18	104.42	157.8	105.12	105.50	-139.8	31,522	-0.44%	大賣/鉅額交易
2021/02/04	4	97.28	28	98.61	97.70	-24	30,348	-0.08%
2021/02/03	9	98.00	11	97.99	98.10	-2	30,349	-0.01%
2021/02/02	4.1	98.76	12	98.43	98.60	-7.9	30,594	-0.03%
2021/02/01	31	93.08	25.3	93.49	94.90	5.7	30,391	0.02%
2021/01/29	5.1	94.20	8	94.59	92.00	-2.9	30,242	-0.01%
2021/01/28	17.2	94.76	8	94.53	94.50	9.2	29,989	0.03%
2021/01/27	15	99.20	10	98.83	98.30	5	29,853	0.02%
2021/01/26	25	100.06	30.2	99.83	98.40	-5.2	29,922	-0.02%
2021/01/25	39	102.83	39.2	103.66	102.00	-0.2	30,592	0.00%
2021/01/22	43	104.78	14	105.11	105.00	29	30,189	0.10%
2021/01/21	14.6	105.25	12	105.33	105.50	2.6	29,972	0.01%
2021/01/20	25	104.84	21.5	105.83	104.50	3.5	29,786	0.01%
2021/01/19	8.1	105.71	81.1	104.80	105.50	-73	29,271	-0.25%
2021/01/18	17.7	98.26	35	98.82	100.50	-17.3	28,867	-0.06%
2021/01/15	19.3	99.31	54	100.23	98.00	-34.8	28,441	-0.12%
2021/01/14	43.1	100.17	65.8	99.93	99.00	-22.8	28,182	-0.08%
2021/01/13	31.4	97.40	47.5	97.32	99.60	-16.1	28,111	-0.06%
2021/01/12	37	93.14	37	93.08	92.20	0	27,419	0.00%
2021/01/11	1	90.10	5	90.02	90.40	-4	26,570	-0.02%
2021/01/08	14.4	88.75	15.5	88.51	88.00	-1.2	26,340	0.00%
2021/01/07	15.2	89.78	35.6	89.96	89.40	-20.4	25,958	-0.08%
2021/01/06	34.4	88.62	45.7	88.46	88.50	-11.3	25,686	-0.04%
2021/01/05	30	85.18	38.2	85.80	86.60	-8.2	24,823	-0.03%
2021/01/04	10	83.00	54	82.90	83.90	-44	24,592	-0.18%
2020/12/31	2	81.30	0	0.00	81.30	2	24,334	0.01%
2020/12/30	0	0.00	4	81.02	81.70	-4	24,220	-0.02%
2020/12/29	1	80.30	17	80.44	80.70	-16	24,250	-0.07%
2020/12/28	6	82.17	30	82.20	81.70	-24	24,227	-0.10%
2020/12/25	20	81.44	13.7	81.91	80.90	6.3	24,055	0.03%
2020/12/24	11	80.14	61.1	80.15	80.50	-50.1	23,732	-0.21%
2020/12/23	12	77.33	10.4	77.46	77.20	1.6	23,165	0.01%
2020/12/22	1	78.50	58	79.23	78.20	-57	22,995	-0.25%
2020/12/21	2	79.40	3	79.50	79.50	-1	22,931	0.00%
2020/12/18	8	79.34	0	0.00	78.90	8	22,803	0.04%
2020/12/17	51	79.43	8	79.83	79.50	43	22,680	0.19%
2020/12/16	6	78.87	8.2	78.75	78.70	-2.2	22,380	-0.01%
2020/12/15	0	0.00	4	77.78	77.60	-4	22,256	-0.02%
2020/12/14	18	77.47	5	77.36	77.00	13	22,036	0.06%
2020/12/11	46	79.49	20	78.11	78.80	26	21,894	0.12%
2020/12/10	15	79.83	71	80.56	80.60	-56	21,461	-0.26%
2020/12/09	6	79.63	6	79.43	79.50	0	20,991	0.00%
2020/12/08	17	78.70	6	79.30	79.50	11	20,695	0.05%
2020/12/07	35	79.46	7	80.80	78.80	28	20,624	0.14%
2020/12/04	16	79.11	21	79.52	79.60	-5	20,184	-0.02%
2020/12/03	15	76.55	5	77.62	77.90	10	19,886	0.05%
2020/12/02	14	75.54	51	76.56	77.30	-37	19,729	-0.19%
2020/12/01	15.1	76.93	15	76.86	76.70	0.1	19,595	0.00%
2020/11/30	24	78.09	78	79.41	76.60	-54	19,415	-0.28%
2020/11/27	24	73.99	3.1	74.46	74.40	21	18,575	0.11%
2020/11/26	5	73.02	135	73.04	73.50	-130	18,466	-0.70%	大賣/鉅額交易
2020/11/25	3	72.63	340	73.68	72.50	-337	18,502	-1.82%	大賣/鉅額交易
2020/11/24	9	73.60	0	0.00	73.40	9	18,396	0.05%
2020/11/23	29	74.06	56.1	74.16	73.90	-27.1	18,267	-0.15%
2020/11/20	16	72.76	0	72.80	72.90	16	18,014	0.09%
2020/11/19	6	72.48	0.2	72.50	72.90	5.8	17,935	0.03%
2020/11/18	5	72.88	45	73.18	73.00	-40	17,866	-0.22%
2020/11/17	6.2	72.24	11.1	72.72	72.00	-4.9	17,771	-0.03%
2020/11/16	0	0.00	6	71.65	71.90	-6	17,998	-0.03%
2020/11/13	11	70.35	4	70.33	70.50	7	18,176	0.04%
2020/11/12	22	72.00	14	71.84	72.00	8	18,262	0.04%
2020/11/11	264.1	71.08	26	71.41	71.50	238.1	18,128	1.31%	大買/鉅額交易
2020/11/10	104	70.90	150	70.99	71.50	-46	17,981	-0.26%	大買/大賣/
2020/11/09	52	70.00	70	69.58	70.20	-18	17,538	-0.10%
2020/11/06	1.1	68.23	21	68.30	68.70	-19.9	17,342	-0.11%
2020/11/05	0	0.00	25	68.11	68.20	-25	17,146	-0.15%
2020/11/04	5	67.22	29	67.42	68.00	-24	16,930	-0.14%
2020/11/03	23	67.44	7	67.24	66.80	16	16,716	0.10%
2020/11/02	111	66.83	109	66.84	66.80	2	16,467	0.01%	大買/大賣/
2020/10/30	11	62.86	151	63.37	63.20	-140	15,418	-0.91%	大賣/鉅額交易
2020/10/29	17	61.98	18	62.10	62.50	-1	15,695	-0.01%
2020/10/28	37	63.56	64	63.35	63.10	-27	16,235	-0.17%
2020/10/27	30	64.84	15	64.56	64.40	15	16,273	0.09%
2020/10/26	53	66.30	35.1	66.46	66.30	17.9	16,341	0.11%
2020/10/23	15	64.99	53	65.15	65.20	-38	16,041	-0.24%
2020/10/22	18	64.08	8	64.25	64.40	10	16,502	0.06%
2020/10/21	22.6	63.94	106	63.78	64.10	-83.4	16,708	-0.50%	大賣/
2020/10/20	30	61.90	31	62.39	61.90	-1	16,222	-0.01%
2020/10/19	37	61.92	72	62.03	61.90	-35	16,103	-0.22%
2020/10/16	7	61.73	5	61.24	61.20	2	16,002	0.01%
2020/10/15	13	61.45	4	61.33	61.30	9	15,922	0.06%
2020/10/14	17.1	61.10	1	61.20	60.90	16.1	15,768	0.10%
2020/10/13	15.1	61.50	4.3	61.59	61.80	10.8	15,618	0.07%
2020/10/12	234	62.28	9	62.33	62.10	225	15,523	1.45%	大買/鉅額交易
2020/10/08	5.2	61.03	21	61.27	61.50	-15.8	15,126	-0.10%
2020/10/07	19	60.14	10	60.32	60.10	9	14,997	0.06%
2020/10/06	23.1	60.98	25	60.52	60.20	-1.9	15,039	-0.01%
2020/10/05	62	60.60	43	60.45	60.50	19	15,004	0.13%
2020/09/30	14	59.19	2	59.20	59.20	12	14,959	0.08%
2020/09/29	50	59.22	16	58.76	58.60	34	15,097	0.23%
2020/09/28	15	59.18	4	59.93	60.20	11	15,071	0.07%
2020/09/25	4	58.43	7	58.79	58.90	-3	15,081	-0.02%
2020/09/24	35	58.65	11	58.96	58.20	24	15,193	0.16%
2020/09/23	11	60.03	14	60.08	59.90	-3	15,347	-0.02%
2020/09/22	25	60.69	22	60.64	60.40	3	15,304	0.02%
2020/09/21	1	62.10	8	62.58	61.70	-7	15,289	-0.05%
2020/09/18	18	62.47	26	62.22	62.40	-8	15,308	-0.05%
2020/09/17	19	62.45	2	62.65	62.30	17	15,266	0.11%
2020/09/16	26	62.63	13	62.65	62.40	13	15,278	0.09%
2020/09/15	15	61.99	4	61.98	62.00	11	15,188	0.07%
2020/09/14	8	61.55	4	61.55	61.60	4	15,276	0.03%
2020/09/11	4	61.33	4	61.20	61.30	0	15,249	0.00%
2020/09/10	26.5	61.73	3	61.40	61.20	23.5	15,305	0.15%
2020/09/09	5	61.44	5	61.38	62.00	0	15,289	0.00%
2020/09/08	5	61.46	4	61.18	61.40	1	15,271	0.01%
2020/09/07	3	60.80	16	60.59	61.00	-13	15,274	-0.09%
2020/09/04	29.5	59.39	11	59.59	59.50	18.5	15,281	0.12%
2020/09/03	12	60.53	6	60.28	60.30	6	15,251	0.04%
2020/09/02	35	60.35	6	60.00	60.20	29	15,232	0.19%
2020/09/01	7	60.83	1.7	61.09	61.30	5.3	15,085	0.04%
2020/08/31	18.5	61.41	16	61.93	61.20	2.5	15,154	0.02%
2020/08/28	9.5	61.11	15	61.01	61.10	-5.5	15,030	-0.04%
2020/08/27	13	62.11	8	62.04	61.60	5	15,205	0.03%
2020/08/26	15	61.92	1	61.80	61.90	14	15,197	0.09%
2020/08/25	33	62.15	5	62.68	62.10	28	15,200	0.18%
2020/08/24	5	61.48	2	61.70	61.30	3	15,508	0.02%
2020/08/21	33	61.41	9	61.70	61.90	24	15,499	0.15%
2020/08/20	128	60.75	18	61.38	61.10	110	15,442	0.71%	大買/鉅額交易
2020/08/19	54	65.33	8	65.38	64.80	46	15,036	0.31%
2020/08/18	21	67.19	5	67.04	67.00	16	14,760	0.11%
2020/08/17	12	67.83	10	67.89	68.40	2	14,617	0.01%
2020/08/14	43	66.93	1	66.80	66.80	42	14,748	0.28%
2020/08/13	10	68.29	19	68.14	68.00	-9	14,659	-0.06%
2020/08/12	28	69.79	14	69.63	69.90	14	14,630	0.10%
2020/08/11	8	70.56	23	70.51	70.40	-15	14,577	-0.10%
2020/08/10	13	70.71	12	70.50	70.40	1	14,476	0.01%
2020/08/07	42	71.02	6	70.23	70.30	36	14,458	0.25%
2020/08/06	46	71.07	35	70.90	70.90	11	14,345	0.08%
2020/08/05	50	70.54	10	70.32	70.30	40	14,191	0.28%
2020/08/04	88	71.42	29	70.66	70.60	59	13,930	0.42%
2020/08/03	173	72.69	67	71.99	71.60	106	13,492	0.79%	大買/鉅額交易
2020/07/31	11	75.72	8	76.11	75.60	3	12,811	0.02%
2020/07/30	4	74.93	49	75.04	75.50	-45	12,677	-0.35%
2020/07/29	5	72.60	13	72.65	72.50	-8	12,382	-0.06%
2020/07/28	44	73.00	46	74.39	70.70	-2	12,268	-0.02%
2020/07/27	19	73.52	73.2	74.21	73.00	-54.2	11,638	-0.47%
2020/07/24	15	70.32	15.4	71.34	69.90	-0.4	11,081	0.00%
2020/07/23	6	71.37	9	71.28	71.80	-3	10,898	-0.03%
2020/07/22	9	71.96	18	72.10	71.80	-9	10,879	-0.08%
2020/07/21	0	0.00	43	72.20	72.00	-43	10,752	-0.40%
2020/07/20	1	69.80	25	70.07	70.60	-24	10,653	-0.23%
2020/07/17	10	69.58	5	69.40	69.30	5	10,703	0.05%
2020/07/16	6	70.40	55	70.08	69.70	-49	10,702	-0.46%
2020/07/15	52	70.93	3	70.87	70.70	49	10,723	0.46%
2020/07/14	10	71.24	11	70.93	70.70	-1	10,890	-0.01%
2020/07/13	13	72.08	9.5	72.22	72.40	3.5	10,838	0.03%
2020/07/10	19	70.99	30	71.15	71.60	-11	10,829	-0.10%
2020/07/09	10	70.54	11	70.76	70.40	-1	10,785	-0.01%
2020/07/08	26	69.35	2	69.50	69.50	24	10,545	0.23%
2020/07/07	39	70.89	100	70.40	70.50	-61	10,396	-0.59%
2020/07/06	68	71.41	0	0.00	71.60	68	10,289	0.66%
2020/07/03	22.3	73.15	8	73.04	71.90	14.3	10,198	0.14%
2020/07/02	7	69.63	87	71.49	72.70	-80	10,104	-0.79%
2020/07/01	55	67.85	1	67.80	68.00	54	9,887	0.55%
2020/06/30	9	67.36	0	0.00	67.60	9	9,908	0.09%
2020/06/24	13	68.00	0	0.00	68.00	13	10,071	0.13%
2020/06/23	20	67.60	0	0.00	67.80	20	10,170	0.20%
2020/06/19	1	67.70	2	68.15	68.20	-1	10,480	-0.01%
2020/06/17	0	0.00	3	67.63	68.00	-3	10,597	-0.03%
2020/06/16	12	67.80	3	67.57	67.30	9	10,947	0.08%
2020/06/15	1	66.70	13	65.66	65.60	-12	11,239	-0.11%
2020/06/12	4	65.28	8	65.61	66.30	-4	11,406	-0.04%
2020/06/11	25	67.46	5	66.20	66.50	20	11,576	0.17%
2020/06/10	2	67.50	7	67.80	68.00	-5	11,675	-0.04%
2020/06/09	7	67.10	14	66.79	66.20	-7	11,883	-0.06%
2020/06/08	8	68.50	0	0.00	68.00	8	12,024	0.07%
2020/06/05	0	0.00	98.6	67.93	68.20	-98.6	11,980	-0.82%
2020/06/04	0	0.00	8.1	66.46	66.80	-8.1	11,922	-0.07%
2020/06/03	2	65.10	72	66.08	66.50	-70	12,037	-0.58%
2020/06/02	7	63.20	4	63.35	63.50	3	11,846	0.03%
2020/06/01	8	62.78	2	62.75	62.80	6	11,862	0.05%
2020/05/29	5	62.22	1	62.30	61.80	4	11,822	0.03%
2020/05/28	12	61.73	1.3	61.32	61.30	10.7	11,579	0.09%
2020/05/27	6	61.15	0	0.00	61.00	6	11,656	0.05%
2020/05/26	12	61.37	13	61.32	61.40	-1	11,723	-0.01%
2020/05/25	6	60.88	9	60.32	61.10	-3	11,733	-0.03%
2020/05/22	8	61.69	15	61.79	61.30	-7	11,709	-0.06%
2020/05/21	27	62.60	8	62.73	63.00	19	11,682	0.16%
2020/05/20	32	61.51	5	61.42	61.70	27	11,415	0.24%
2020/05/19	31	62.10	3	62.73	62.20	28	11,304	0.25%
2020/05/18	28	63.60	0	0.00	62.60	28	11,249	0.25%
2020/05/15	8	66.95	10	66.24	66.40	-2	11,217	-0.02%
2020/05/14	4	66.55	0	0.00	66.50	4	11,200	0.04%
2020/05/13	2	67.45	0	0.00	68.00	2	11,150	0.02%
2020/05/12	2	67.85	0	0.00	68.10	2	11,132	0.02%
2020/05/11	0	0.00	8	69.00	68.90	-8	11,207	-0.07%
2020/05/08	3	67.37	5	67.94	67.60	-2	11,212	-0.02%
2020/05/07	0	0.00	7	66.57	66.20	-7	11,275	-0.06%
2020/05/06	2	64.60	0	0.00	64.40	2	11,311	0.02%
2020/05/05	12	65.08	10	65.42	65.00	2	11,260	0.02%
2020/05/04	13	63.73	2	64.20	64.40	11	11,292	0.10%
2020/04/30	2	66.10	7	67.00	67.10	-5	11,242	-0.04%
2020/04/29	3	65.37	0	0.00	65.30	3	11,365	0.03%
2020/04/28	3	65.30	0	0.00	64.80	3	11,470	0.03%
2020/04/27	0	0.00	16.5	65.13	65.30	-16.5	11,653	-0.14%
2020/04/24	1	63.00	6	63.60	63.10	-5	11,585	-0.04%
2020/04/23	6	63.17	17	62.95	63.30	-11	11,663	-0.09%
2020/04/22	22	62.64	6	62.50	62.60	16	11,688	0.14%
2020/04/21	16	63.76	5	63.76	63.10	11	11,654	0.09%
2020/04/20	5	65.26	0	0.00	65.50	5	11,622	0.04%
2020/04/17	1	67.20	3	66.43	66.80	-2	11,566	-0.02%
2020/04/16	2	65.50	2.3	64.66	64.70	-0.3	11,381	0.00%
2020/04/15	0	0.00	1	66.20	65.50	-1	11,416	-0.01%
2020/04/14	0	0.00	31	65.33	65.00	-31	11,362	-0.27%
2020/04/13	0	0.00	2	62.10	62.00	-2	11,287	-0.02%
2020/04/10	5	61.52	1	61.50	61.50	4	11,466	0.03%
2020/04/09	0	0.00	11	63.01	62.20	-11	11,485	-0.10%
2020/04/08	2	61.70	5	62.50	62.00	-3	11,471	-0.03%
2020/04/07	0	0.00	15.6	60.86	61.70	-15.6	11,386	-0.14%
2020/04/06	1	57.00	14	58.34	58.80	-13	11,236	-0.12%
2020/04/01	11	57.58	1	57.30	57.20	10	11,185	0.09%
2020/03/31	11	58.58	2	60.40	58.60	9	11,129	0.08%
2020/03/30	12	59.06	14	60.07	59.20	-2	10,968	-0.02%
2020/03/27	5	60.84	12	60.03	59.80	-7	10,829	-0.06%
2020/03/26	0	0.00	21	59.32	59.80	-21	10,723	-0.20%
2020/03/25	14	58.79	24	58.69	58.90	-10	10,656	-0.09%
2020/03/24	8	53.14	23	54.65	54.30	-15	10,519	-0.14%
2020/03/23	17	51.16	9	51.47	51.00	8	10,435	0.08%
2020/03/20	18	52.38	10	52.90	54.20	8	10,359	0.08%
2020/03/19	33	51.17	8	51.33	50.20	25	10,011	0.25%
2020/03/18	26	56.88	4	55.83	55.50	22	10,048	0.22%
2020/03/17	16	57.41	1	58.00	57.70	15	10,224	0.15%
2020/03/16	6	59.92	4	59.85	59.30	2	10,022	0.02%
2020/03/13	37	58.96	20	59.89	61.00	17	9,798	0.17%
2020/03/12	69	62.92	3	62.87	62.70	66	9,516	0.69%
2020/03/11	4	68.38	1	67.80	67.30	3	9,733	0.03%
2020/03/10	9	68.11	11	67.60	68.00	-2	9,658	-0.02%
2020/03/09	34	69.24	2	69.60	68.90	32	9,586	0.33%
2020/03/06	6	71.63	3	72.23	71.50	3	9,420	0.03%
2020/03/05	13	72.87	3	73.50	73.60	10	9,344	0.11%
2020/03/04	1	72.00	0	0.00	72.50	1	9,349	0.01%
2020/03/03	4	71.05	8	71.83	72.50	-4	9,314	-0.04%
2020/03/02	31	70.21	3	70.73	70.10	28	9,187	0.30%
2020/02/27	36	72.08	12	71.92	71.30	24	9,246	0.26%
2020/02/26	12	72.72	11	72.91	72.80	1	9,077	0.01%
2020/02/25	30	73.27	3	73.67	73.50	27	9,010	0.30%
2020/02/24	8	73.91	3	74.07	73.90	5	9,016	0.06%
2020/02/21	3	75.33	1	75.20	75.20	2	9,019	0.02%
2020/02/20	1	75.40	1	75.80	75.60	0	9,036	0.00%
2020/02/19	3	76.37	4	76.85	76.40	-1	9,065	-0.01%
2020/02/18	14	75.38	9	75.64	75.60	5	8,985	0.06%
2020/02/17	7	76.56	0	0.00	76.70	7	8,827	0.08%
2020/02/14	1	77.00	0	0.00	77.40	1	8,831	0.01%
2020/02/13	11	77.58	10	77.50	77.50	1	8,799	0.01%
2020/02/12	3	77.43	16	77.76	77.50	-13	8,803	-0.15%
2020/02/11	0.5	76.20	5	76.32	76.20	-4.5	8,754	-0.05%
2020/02/10	7	74.07	4	74.70	74.90	3	8,744	0.03%
2020/02/07	13	75.42	1	74.90	74.80	12	8,701	0.14%
2020/02/06	0	0.00	14	77.21	77.90	-14	8,646	-0.16%
2020/02/05	2	74.20	19.2	74.79	74.80	-17.2	8,659	-0.20%
2020/02/04	2	73.60	2	73.95	73.70	0	8,637	0.00%
2020/02/03	9	72.13	7	72.13	72.80	2	8,920	0.02%
2020/01/31	6	74.00	2	74.80	74.60	4	8,719	0.05%
2020/01/30	7	74.73	6	76.47	74.10	1	8,623	0.01%
2020/01/20	0	0.00	1	79.00	79.00	-1	8,516	-0.01%
2020/01/17	4	78.95	0	0.00	79.30	4	8,578	0.05%
2020/01/16	7	79.34	0	0.00	79.30	7	8,546	0.08%
2020/01/15	0	0.00	4	81.43	81.10	-4	8,523	-0.05%
2020/01/14	1	81.10	5	81.12	81.20	-4	8,463	-0.05%
2020/01/13	1	80.10	5	80.04	80.70	-4	8,442	-0.05%
2020/01/10	1	79.00	1	79.60	79.60	0	8,495	0.00%
2020/01/09	1	79.90	4	79.48	79.80	-3	8,521	-0.04%
2020/01/08	10	77.83	3	77.80	77.40	7	8,510	0.08%
2020/01/07	6	78.45	2	78.85	78.70	4	8,542	0.05%
2020/01/06	19	79.04	3	78.50	78.70	16	8,755	0.18%
2020/01/03	9	82.02	3	81.67	81.80	6	8,582	0.07%
2020/01/02	9	82.81	1	82.80	82.80	8	8,527	0.09%
2019/12/31	11	83.35	0	0.00	83.20	11	8,480	0.13%
2019/12/30	4	84.50	0	0.00	84.40	4	8,544	0.05%
2019/12/27	0	0.00	3	85.03	85.20	-3	8,590	-0.03%
2019/12/26	5	83.70	0	0.00	83.50	5	8,570	0.06%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	0	0.00	3	85.27	84.80	-3	8,826	-0.03%
2019/12/23	7	85.01	4	85.10	85.40	3	8,875	0.03%
2019/12/20	0	0.00	1	84.20	84.60	-1	8,966	-0.01%
2019/12/19	12	84.48	10	84.30	84.30	2	8,871	0.02%
2019/12/18	11	85.00	23	85.15	85.40	-12	8,868	-0.14%
2019/12/17	2	84.50	8	84.55	85.00	-6	8,897	-0.07%
2019/12/16	24	84.65	13	84.24	84.10	11	8,840	0.12%
2019/12/13	24	85.04	28	85.40	85.20	-4	8,802	-0.04%
2019/12/12	4	83.73	66.5	83.97	84.60	-62.5	8,463	-0.74%
2019/12/10	0	0.00	3	80.07	80.10	-3	8,112	-0.04%
2019/12/09	3	79.90	0	0.00	80.00	3	8,131	0.04%
2019/12/06	5	80.08	43	81.67	79.70	-38	8,083	-0.47%
2019/12/05	0	0.00	3	76.24	76.80	-3	7,592	-0.04%
2019/12/04	2	74.75	1	75.00	75.00	1	7,606	0.01%
2019/12/03	0	0.00	1.5	75.43	75.50	-1.5	7,716	-0.02%
2019/11/29	9	75.29	0.5	75.60	75.60	8.5	7,862	0.11%
2019/11/28	1	77.10	1	77.30	77.00	0	7,783	0.00%
2019/11/27	3	77.10	1.5	77.23	77.10	1.5	7,896	0.02%
2019/11/26	1	77.50	2	77.80	77.30	-1	7,862	-0.01%
2019/11/25	6	77.40	1	77.50	77.00	5	7,680	0.07%
2019/11/22	0	0.00	1	78.50	77.80	-1	7,778	-0.01%
2019/11/21	7	77.54	1	77.70	77.60	6	7,774	0.08%
2019/11/20	1	79.40	2.5	79.70	79.70	-1.5	7,740	-0.02%
2019/11/19	4	78.83	0	0.00	79.00	4	7,789	0.05%
2019/11/18	1	79.50	1	79.60	79.70	0	7,801	0.00%
2019/11/15	1	78.80	1	79.20	78.20	0	7,873	0.00%
2019/11/14	1	77.90	0	0.00	78.00	1	7,949	0.01%
2019/11/13	0	0.00	2	78.10	78.00	-2	7,971	-0.03%
2019/11/12	0	0.00	25.5	78.10	78.30	-25.5	8,045	-0.32%
2019/11/11	1	77.70	5	77.92	78.00	-4	8,151	-0.05%
2019/11/08	2	78.80	0	0.00	78.30	2	8,226	0.02%
2019/11/07	0	0.00	1	79.60	79.70	-1	8,241	-0.01%
2019/11/06	0	0.00	15	79.60	79.60	-15	8,235	-0.18%
2019/11/05	4	79.95	2	79.90	80.00	2	8,257	0.02%
2019/11/04	4	80.35	4.6	80.39	80.50	-0.6	8,371	-0.01%
2019/11/01	2	79.90	1.5	79.97	80.00	0.5	8,352	0.01%
2019/10/31	4	79.70	22	79.68	79.50	-18	8,472	-0.21%
2019/10/30	0	0.00	14	77.54	77.60	-14	8,159	-0.17%
2019/10/29	0	0.00	6.8	78.36	78.30	-6.8	8,188	-0.08%
2019/10/28	29	78.21	14	78.07	78.10	15	8,187	0.18%
2019/10/25	0	0.00	9	79.34	79.40	-9	8,106	-0.11%
2019/10/24	0	0.00	14.5	79.16	79.20	-14.5	8,088	-0.18%
2019/10/23	3	78.77	18	78.83	78.60	-15	8,067	-0.19%
2019/10/18	1	77.90	5	77.90	78.00	-4	8,128	-0.05%
2019/10/17	21	77.20	10	77.38	77.40	11	8,228	0.13%
2019/10/16	1	76.90	4	76.95	77.00	-3	8,205	-0.04%
2019/10/15	2	77.90	2	76.90	76.80	0	8,254	0.00%
2019/10/14	4	75.00	26.8	76.17	76.80	-22.8	8,264	-0.28%
2019/10/09	2	72.70	5	73.22	72.40	-3	8,101	-0.04%
2019/10/08	1	73.90	3	74.27	74.00	-2	8,099	-0.02%
2019/10/07	0	0.00	6	73.52	73.40	-6	8,278	-0.07%
2019/10/04	3	72.90	0	0.00	72.80	3	8,355	0.04%
2019/10/03	3	71.60	2	72.75	72.30	1	8,300	0.01%
2019/10/02	0	0.00	2	72.90	73.30	-2	8,296	-0.02%
2019/10/01	0	0.00	28	72.68	73.50	-28	8,350	-0.34%
2019/09/26	0	0.00	1	71.40	71.40	-1	8,331	-0.01%
2019/09/25	14	71.13	0	0.00	71.30	14	8,390	0.17%
2019/09/24	0	0.00	10.1	73.20	73.30	-10.1	8,450	-0.12%
2019/09/23	0	0.00	4	73.10	73.10	-4	8,466	-0.05%
2019/09/20	1	72.30	1	73.20	73.30	0	8,498	0.00%
2019/09/17	1	72.60	6	72.73	73.10	-5	8,568	-0.06%
2019/09/16	1	71.90	0	0.00	72.10	1	8,579	0.01%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/11	1	70.60	0	0.00	71.00	1	8,831	0.01%
2019/09/10	12	71.24	0.6	70.50	70.70	11.4	8,845	0.13%
2019/09/09	0.6	71.40	0	0.00	71.60	0.6	8,867	0.01%
2019/09/06	3	72.37	5	72.10	71.90	-2	8,940	-0.02%
2019/09/05	1	72.30	30	71.68	72.00	-29	8,908	-0.33%
2019/09/04	21	70.81	4	71.15	71.30	17	8,789	0.19%
2019/09/03	5	69.70	0	0.00	69.50	5	8,737	0.06%
2019/08/30	1	71.10	14	70.96	71.40	-13	8,733	-0.15%
2019/08/28	2	68.50	0	0.00	69.00	2	8,764	0.02%
2019/08/27	0	0.00	6	68.82	69.00	-6	8,869	-0.07%
2019/08/26	12	68.62	3	68.60	68.40	9	8,972	0.10%
2019/08/23	3	70.90	1	71.00	70.70	2	9,005	0.02%
2019/08/22	7	70.79	32	70.52	70.70	-25	9,030	-0.28%
2019/08/21	1	69.00	5	69.54	69.30	-4	9,194	-0.04%
2019/08/20	1	68.81	0	0.00	69.30	1	9,215	0.01%
2019/08/19	0	0.00	8	68.81	68.70	-8	9,189	-0.09%
2019/08/16	1	66.70	0	0.00	67.10	1	9,386	0.01%
2019/08/15	6	66.90	5	66.88	67.00	1	9,413	0.01%
2019/08/14	2	67.50	12	68.59	68.30	-10	9,544	-0.10%
2019/08/13	5	66.76	2	66.75	66.60	3	9,528	0.03%
2019/08/12	11	68.81	13	68.97	68.90	-2	9,513	-0.02%
2019/08/08	1	68.90	2	68.80	68.90	-1	9,494	-0.01%
2019/08/07	0	0.00	2	68.95	68.80	-2	9,495	-0.02%
2019/08/06	7	67.19	3	68.67	68.30	4	9,502	0.04%
2019/08/05	2	69.00	2	69.25	68.80	0	9,329	0.00%
2019/08/02	7	67.64	7	68.53	68.80	0	9,263	0.00%
2019/08/01	3	69.53	1	69.50	69.40	2	9,148	0.02%
2019/07/31	1	69.00	2	70.60	69.90	-1	9,127	-0.01%
2019/07/30	11	69.95	0	0.00	69.70	11	9,073	0.12%
2019/07/29	3	69.37	0	0.00	69.90	3	9,121	0.03%
2019/07/26	16	69.88	14	69.58	69.60	2	9,208	0.02%
2019/07/25	3	70.57	1	70.90	71.00	2	9,277	0.02%
2019/07/24	1	71.20	3	71.00	70.90	-2	9,355	-0.02%
2019/07/23	0	0.00	1	71.20	71.00	-1	9,462	-0.01%
2019/07/22	1	70.40	0	0.00	70.50	1	9,449	0.01%
2019/07/19	2	69.70	14	70.03	70.40	-12	9,486	-0.13%
2019/07/18	1	67.30	0	0.00	67.60	1	9,468	0.01%
2019/07/17	9	67.66	2	67.30	67.50	7	9,487	0.07%
2019/07/16	0	0.00	7	69.56	69.10	-7	9,416	-0.07%
2019/07/15	1	68.60	13	68.95	69.10	-12	9,449	-0.13%
2019/07/12	5	67.76	0	0.00	67.50	5	9,592	0.05%
2019/07/11	2	67.65	13	68.03	68.40	-11	10,008	-0.11%
2019/07/10	4	65.05	17	65.78	66.10	-13	9,776	-0.13%
2019/07/09	5	64.06	4	64.10	64.10	1	9,693	0.01%
2019/07/08	11	64.71	0	0.00	64.50	11	9,752	0.11%
2019/07/05	4	65.73	2	66.70	66.20	2	9,730	0.02%
2019/07/04	3	65.77	4	66.50	65.30	-1	9,683	-0.01%
2019/07/03	5	63.94	1	65.00	64.40	4	9,581	0.04%
2019/07/02	2	65.05	0	0.00	64.60	2	9,582	0.02%
2019/07/01	9	66.54	17	66.48	66.10	-8	9,615	-0.08%
2019/06/28	1	62.00	0	0.00	61.50	1	9,809	0.01%
2019/06/27	0	0.00	8	62.54	62.80	-8	9,949	-0.08%
2019/06/26	13	60.71	0	0.00	60.50	13	9,960	0.13%
2019/06/25	1	62.00	1	62.10	61.30	0	9,956	0.00%
2019/06/24	2	62.45	1	63.20	63.00	1	10,142	0.01%
2019/06/21	0	0.00	6	63.03	63.20	-6	10,262	-0.06%
2019/06/20	1	62.70	3	62.83	62.50	-2	10,219	-0.02%
2019/06/19	3	59.40	45	60.95	62.30	-42	10,393	-0.40%
2019/06/18	3	58.60	2	58.50	58.40	1	10,199	0.01%
2019/06/17	21	59.31	4	59.55	58.40	17	10,296	0.17%
2019/06/14	2	60.00	1	60.10	60.00	1	10,305	0.01%
2019/06/13	0	0.00	1	60.40	60.60	-1	10,283	-0.01%
2019/06/12	6	60.67	3	60.50	60.50	3	10,412	0.03%
2019/06/11	6	59.75	2	59.70	60.50	4	10,383	0.04%
2019/06/10	2	59.50	1	60.00	59.90	1	10,344	0.01%
2019/06/06	9	59.14	0	0.00	58.70	9	10,348	0.09%
2019/06/05	2	59.70	5.4	60.02	60.00	-3.4	10,363	-0.03%
2019/06/04	0	0.00	0	59.10	59.00	0	10,403	0.00%
2019/06/03	1	59.10	0	0.00	60.00	1	10,359	0.01%
2019/05/31	2	59.05	2	59.95	59.80	0	10,322	0.00%
2019/05/30	6	58.68	2	58.70	58.60	4	10,173	0.04%
2019/05/29	5	58.14	0	0.00	58.40	5	10,248	0.05%
2019/05/28	1	59.00	2	58.90	58.40	-1	10,391	-0.01%
2019/05/27	1	58.60	2	58.60	58.70	-1	10,310	-0.01%
2019/05/24	30	58.38	72	58.43	58.60	-42	10,320	-0.41%
2019/05/23	15	58.94	3	60.33	58.30	12	10,236	0.12%
2019/05/22	3	63.27	4	63.50	62.90	-1	9,971	-0.01%
2019/05/21	11	62.00	4	62.23	62.60	7	9,963	0.07%
2019/05/20	1.5	64.57	0	0.00	64.50	1.5	9,737	0.02%
2019/05/17	7	66.36	0	0.00	65.60	7	9,654	0.07%
2019/05/16	0	0.00	8	68.74	68.50	-8	9,537	-0.08%
2019/05/15	5	67.38	0	0.00	68.00	5	9,479	0.05%
2019/05/14	1	67.00	5	66.80	66.80	-4	9,451	-0.04%
2019/05/13	2	68.35	4	68.40	68.00	-2	9,360	-0.02%
2019/05/09	2	69.20	2	69.60	69.40	0	9,431	0.00%
2019/05/07	1	71.20	0	0.00	71.00	1	9,252	0.01%
2019/05/06	3	70.13	1	71.30	71.40	2	9,312	0.02%
2019/05/02	5	71.00	0	0.00	70.70	5	9,077	0.06%
2019/04/26	2	72.80	7	73.10	73.10	-5	8,692	-0.06%
2019/04/25	2	73.35	5	74.14	73.60	-3	8,641	-0.03%
2019/04/24	1	73.20	1	72.90	73.10	0	8,561	0.00%
2019/04/23	0	0.00	0.4	74.00	74.30	-0.4	8,439	-0.01%
2019/04/22	0	0.00	1	75.50	75.00	-1	8,378	-0.01%
2019/04/19	0	0.00	1	74.80	75.50	-1	8,333	-0.01%
2019/04/18	0	0.00	5	75.50	74.10	-5	8,182	-0.06%
2019/04/17	7	75.80	39	73.97	75.20	-32	8,000	-0.40%
2019/04/16	0	0.00	1	71.00	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	12	70.58	71.00	-12	7,643	-0.16%
2019/04/12	0	0.00	1	70.30	69.70	-1	7,682	-0.01%
2019/04/11	1	71.50	0	0.00	71.40	1	7,774	0.01%
2019/04/10	0.2	71.40	0	0.00	71.80	0.2	7,888	0.00%
2019/04/08	0	0.00	1.5	71.03	70.60	-1.5	7,828	-0.02%
2019/04/03	0	0.00	1	70.80	70.80	-1	7,723	-0.01%
2019/04/02	2	70.25	16.4	71.19	70.60	-14.4	7,607	-0.19%
2019/04/01	1	68.00	3	69.00	68.70	-2	7,262	-0.03%
2019/03/29	3	67.10	1	67.00	67.50	2	7,033	0.03%
2019/03/28	4	67.60	1	68.20	67.70	3	7,034	0.04%
2019/03/27	14	68.49	5	69.32	68.40	9	7,012	0.13%
2019/03/26	1	67.80	36	67.76	67.50	-35	6,729	-0.52%
2019/03/25	2	64.80	1	64.80	65.00	1	6,562	0.02%
2019/03/22	3	65.77	15	65.90	65.90	-12	6,510	-0.18%
2019/03/21	2	63.30	0	0.00	63.70	2	6,275	0.03%
2019/03/20	0	0.00	2	63.50	63.00	-2	6,223	-0.03%
2019/03/18	1	62.20	0	0.00	62.70	1	6,069	0.02%
2019/03/15	10	62.80	0	0.00	62.10	10	6,038	0.17%
2019/03/11	76	62.49	76	62.50	62.20	0	6,135	0.00%
2019/03/08	0	0.00	2	63.60	63.50	-2	6,254	-0.03%
2019/03/07	0	63.00	12	63.20	63.10	-12	6,360	-0.19%
2019/03/06	10	63.70	0	0.00	64.00	10	6,505	0.15%
2019/03/05	0	0.00	2	63.60	63.50	-2	6,669	-0.03%
2019/03/04	4	62.18	3	63.67	63.80	1	6,652	0.02%
2019/02/27	0	0.00	1	63.60	62.90	-1	6,563	-0.02%
2019/02/26	3	65.23	27	64.46	64.50	-24	6,364	-0.38%
2019/02/25	1	60.10	3	61.67	62.00	-2	6,185	-0.03%
2019/02/22	0.3	59.80	4	60.00	59.80	-3.7	6,319	-0.06%
2019/02/21	6	59.70	1	59.80	59.90	5	6,438	0.08%
2019/02/20	2	59.60	2	59.85	60.40	0	6,453	0.00%
2019/02/19	10	58.80	0	0.00	58.60	10	6,429	0.16%
2019/02/18	4	59.13	0	0.00	58.60	4	6,490	0.06%
2019/02/15	1	58.90	0	0.00	58.90	1	6,520	0.02%
2019/02/14	2	58.70	2	58.80	58.80	0	6,611	0.00%
2019/02/13	0	0.00	4	59.35	59.60	-4	6,630	-0.06%
2019/02/12	0	0.00	13	59.38	60.30	-13	6,620	-0.20%
2019/02/11	5	59.16	8	58.76	58.80	-3	6,641	-0.05%
2019/01/30	1	60.00	1	60.00	60.00	0	6,624	0.00%
2019/01/29	2	59.70	5	59.92	59.90	-3	6,593	-0.05%
2019/01/28	0	0.00	1	60.70	60.50	-1	6,591	-0.02%
2019/01/25	1	60.50	9	60.34	60.50	-8	6,638	-0.12%
2019/01/24	0	0.00	1	58.70	58.70	-1	6,582	-0.02%
2019/01/18	0	0.00	71	58.83	58.80	-71	6,907	-1.03%
2019/01/16	0	0.00	2	58.70	58.60	-2	7,031	-0.03%
2019/01/15	2	58.40	0	0.00	58.60	2	7,036	0.03%
2019/01/14	0	0.00	31	57.49	57.30	-31	7,001	-0.44%
2019/01/11	2	57.30	5	57.00	57.60	-3	7,172	-0.04%
2019/01/10	1	56.70	1	56.80	57.00	0	7,175	0.00%
2019/01/09	1	56.50	5	56.36	56.30	-4	7,187	-0.06%
2019/01/08	1.5	55.27	0	0.00	55.20	1.5	7,152	0.02%
2019/01/07	2	55.00	12	55.43	55.00	-10	7,232	-0.14%
2019/01/04	4	54.98	0	0.00	55.20	4	7,246	0.06%
2019/01/03	6	54.22	5	56.50	56.00	1	7,624	0.01%
2019/01/02	24	56.76	0	0.00	56.50	24	7,538	0.32%
2018/12/28	1	57.80	0	0.00	58.30	1	7,481	0.01%
2018/12/27	10	58.20	1	58.30	57.90	9	7,546	0.12%
2018/12/26	5	57.60	1	57.10	57.00	4	7,610	0.05%
2018/12/25	0	0.00	3	57.73	57.30	-3	7,673	-0.04%
2018/12/24	3	58.90	0	0.00	58.10	3	7,704	0.04%
2018/12/22	1	58.20	0	0.00	58.20	1	7,732	0.01%
2018/12/21	1	58.70	0	0.00	58.70	1	7,891	0.01%
2018/12/20	0	0.00	1	59.80	59.80	-1	7,815	-0.01%
2018/12/19	1	60.40	1	60.30	60.30	0	7,768	0.00%
2018/12/18	0	0.00	3	59.90	59.80	-3	7,823	-0.04%
2018/12/17	0	0.00	1	61.00	60.30	-1	7,880	-0.01%
2018/12/14	0	0.00	12.3	60.09	60.30	-12.3	7,907	-0.16%
2018/12/13	0	0.00	1	60.50	60.50	-1	7,921	-0.01%
2018/12/12	10	59.83	3	60.27	60.00	7	7,921	0.09%
2018/12/11	3.1	59.46	2	59.05	58.80	1.1	7,865	0.01%
2018/12/10	0	0.00	10	59.97	59.40	-10	7,909	-0.13%
2018/12/07	14	60.21	1	60.20	60.20	13	7,943	0.16%
2018/12/06	13	60.56	7	60.03	59.70	6	7,958	0.08%
2018/12/05	3	62.83	4	62.83	62.80	-1	7,815	-0.01%
2018/12/04	1	64.70	20	64.79	64.60	-19	7,838	-0.24%
2018/12/03	9.8	63.60	14	64.34	64.50	-4.2	7,809	-0.05%
2018/11/30	8	62.13	2	62.25	62.40	6	7,672	0.08%
2018/11/29	10	63.40	23	63.48	62.00	-13	7,506	-0.17%
2018/11/28	13	61.35	5	61.30	62.50	8	7,288	0.11%
2018/11/27	4	57.68	3	58.23	58.00	1	7,017	0.01%
2018/11/26	6	57.58	4	57.63	57.40	2	7,023	0.03%
2018/11/23	6	56.53	2	56.40	56.40	4	6,968	0.06%
2018/11/22	12	56.59	4	56.50	56.50	8	6,958	0.11%
2018/11/21	13	56.55	3	56.60	56.60	10	6,904	0.14%
2018/11/20	16	57.79	0	0.00	57.60	16	6,686	0.24%
2018/11/19	2	59.60	0	0.00	59.70	2	6,557	0.03%
2018/11/16	20	60.10	1	60.20	60.30	19	6,541	0.29%
2018/11/15	1	59.50	0	0.00	59.50	1	6,510	0.02%
2018/11/14	5	59.62	0	0.00	59.50	5	6,473	0.08%
2018/11/13	5	59.50	5	59.80	59.50	0	6,465	0.00%
2018/11/12	15	61.40	0	0.00	61.00	15	6,376	0.24%
2018/11/09	12	60.61	0	0.00	60.60	12	6,359	0.19%
2018/11/08	0	0.00	1	61.90	61.80	-1	6,433	-0.02%
2018/11/07	3	61.17	4	61.20	61.20	-1	6,456	-0.02%
2018/11/06	4	61.30	0	0.00	61.60	4	6,501	0.06%
2018/11/05	4	61.63	5	62.32	62.40	-1	6,529	-0.02%
2018/11/02	3	62.90	17	62.39	62.60	-14	6,580	-0.21%
2018/11/01	7	62.13	3	62.60	62.60	4	6,624	0.06%
2018/10/31	19	60.79	4	61.10	62.40	15	6,676	0.22%
2018/10/30	11	61.14	43	61.08	61.30	-32	6,563	-0.49%
2018/10/29	4	61.88	1	62.00	61.20	3	6,524	0.05%
2018/10/26	0	0.00	3	61.43	61.70	-3	6,544	-0.05%
2018/10/25	5	60.76	7	60.73	60.60	-2	6,565	-0.03%
2018/10/24	0	0.00	31	62.40	62.20	-31	6,781	-0.46%
2018/10/23	1	61.50	0	0.00	61.90	1	7,046	0.01%
2018/10/22	1	61.50	0	0.00	62.20	1	7,161	0.01%
2018/10/19	21	61.30	3.1	61.29	62.40	17.9	7,181	0.25%
2018/10/18	4	64.15	11	63.23	63.20	-7	7,076	-0.10%
2018/10/17	16	64.94	1	64.50	65.00	15	7,089	0.21%
2018/10/16	1	64.30	4	63.90	64.00	-3	7,190	-0.04%
2018/10/15	15	63.59	9	63.41	63.30	6	7,290	0.08%
2018/10/12	17	62.99	24	63.02	63.70	-7	7,249	-0.10%
2018/10/11	64	62.47	5	62.64	61.80	59	7,236	0.82%
2018/10/09	10	69.59	4	68.80	68.60	6	6,846	0.09%
2018/10/08	28	70.16	0	0.00	69.70	28	6,754	0.41%
2018/10/05	4	71.40	0	0.00	70.70	4	6,736	0.06%
2018/10/04	6	73.30	2	73.70	73.10	4	6,728	0.06%
2018/10/03	3	75.47	3	75.60	75.40	0	6,665	0.00%
2018/10/02	3	74.23	2	74.90	74.90	1	6,633	0.02%
2018/10/01	10	75.47	7	76.34	74.90	3	6,591	0.05%
2018/09/28	2	74.20	12	74.88	74.50	-10	6,556	-0.15%
2018/09/27	11	73.50	3	74.37	74.10	8	6,468	0.12%
2018/09/26	1	74.00	11	74.20	74.10	-10	6,459	-0.15%
2018/09/25	1	73.00	5	74.66	74.30	-4	6,584	-0.06%
2018/09/21	0	0.00	3	73.93	73.50	-3	6,571	-0.05%
2018/09/20	1	72.60	0	0.00	72.70	1	6,579	0.02%
2018/09/19	0.3	72.60	0	0.00	73.00	0.3	6,649	0.00%
2018/09/18	5	72.00	5	72.50	72.00	0	6,674	0.00%
2018/09/17	0	0.00	2	72.60	72.50	-2	6,732	-0.03%
2018/09/14	1	72.50	7	72.13	72.70	-6	6,747	-0.09%
2018/09/13	5	70.30	0	0.00	71.40	5	6,778	0.07%
2018/09/12	1	70.20	2	70.45	70.60	-1	6,791	-0.01%
2018/09/11	3	70.37	7	70.46	70.90	-4	6,942	-0.06%
2018/09/10	6	70.25	12	70.11	69.60	-6	7,100	-0.08%
2018/09/07	65	72.01	54	72.38	71.70	11	7,293	0.15%
2018/09/06	3.2	72.85	11	72.70	72.50	-7.8	7,379	-0.11%
2018/09/05	0.5	73.80	3	74.33	73.80	-2.5	7,421	-0.03%
2018/09/04	0	0.00	1	73.90	73.90	-1	7,585	-0.01%
2018/09/03	4	74.45	0	0.00	74.30	4	7,728	0.05%
2018/08/30	0	0.00	6	74.30	74.30	-6	7,859	-0.08%
2018/08/29	0	0.00	13	74.65	74.80	-13	7,911	-0.16%
2018/08/24	1	72.90	0	0.00	73.30	1	8,085	0.01%
2018/08/23	5	74.02	6	73.73	73.90	-1	8,272	-0.01%
2018/08/21	9	73.29	5	73.40	73.00	4	8,299	0.05%
2018/08/20	4	73.30	17	73.27	73.20	-13	8,311	-0.16%
2018/08/17	6	73.53	10	73.75	73.70	-4	8,291	-0.05%
2018/08/16	1	73.70	2	73.00	73.10	-1	8,322	-0.01%
2018/08/15	1	73.00	4	73.75	73.10	-3	8,316	-0.04%
2018/08/14	2	74.40	1	74.30	74.90	1	8,290	0.01%
2018/08/13	6	75.20	3	76.00	74.60	3	8,316	0.04%
2018/08/10	6	76.10	0.4	76.40	76.70	5.6	8,256	0.07%
2018/08/09	0	0.00	3	78.40	78.50	-3	8,283	-0.04%
2018/08/08	0	0.00	10	77.91	78.40	-10	8,252	-0.12%
2018/08/07	1	77.40	1	77.30	77.40	0	8,249	0.00%
2018/08/06	2	77.50	0	0.00	77.60	2	8,261	0.02%
2018/08/03	1	77.40	1	77.10	77.30	0	8,359	0.00%
2018/08/02	1	76.50	3	76.90	76.60	-2	8,462	-0.02%
2018/08/01	2	77.90	4	77.80	78.00	-2	8,496	-0.02%
2018/07/31	14	76.96	4	76.75	78.40	10	8,534	0.12%
2018/07/30	9	78.73	36	78.59	78.50	-27	8,504	-0.32%
2018/07/27	0	0.00	14	73.46	74.60	-14	8,500	-0.16%
2018/07/26	2	71.40	0	0.00	71.20	2	8,623	0.02%
2018/07/25	1	70.20	1.5	70.41	70.20	-0.5	9,070	0.00%
2018/07/24	3	70.60	0	0.00	70.70	3	9,593	0.03%
2018/07/23	3	70.03	10	70.10	70.00	-7	9,653	-0.07%
2018/07/20	15	70.68	16	72.08	70.60	-1	9,641	-0.01%
2018/07/19	26	73.03	5	73.10	72.30	21	9,586	0.22%
2018/07/18	1	72.40	7	73.14	72.60	-6	9,648	-0.06%
2018/07/17	2	71.40	1	71.30	71.40	1	9,660	0.01%
2018/07/16	2	71.35	5	71.26	71.10	-3	9,732	-0.03%
2018/07/13	4	71.40	4	71.68	72.10	0	9,847	0.00%
2018/07/12	1	70.60	1	71.40	70.70	0	9,900	0.00%
2018/07/11	7	69.26	0	0.00	69.40	7	9,946	0.07%
2018/07/09	1	70.80	4	70.35	70.00	-3	10,147	-0.03%
2018/07/06	7	68.53	0	0.00	68.80	7	10,266	0.07%
2018/07/05	1	69.60	8	69.60	69.60	-7	10,359	-0.07%
2018/07/04	0	0.00	0.2	70.00	70.00	-0.2	10,476	0.00%
2018/07/03	5	69.80	5	69.20	69.50	0	10,591	0.00%
2018/07/02	0	0.00	1	71.80	70.90	-1	10,612	-0.01%
2018/06/29	1	71.50	2	70.80	71.60	-1	10,718	-0.01%
2018/06/28	28	71.23	7	71.11	70.90	21	10,750	0.20%
2018/06/27	1	71.00	0	0.00	70.80	1	10,797	0.01%
2018/06/26	1	71.00	1.5	71.77	71.50	-0.5	10,868	0.00%
2018/06/25	0	0.00	1	72.60	72.40	-1	10,955	-0.01%
2018/06/22	2	71.95	3.5	71.97	72.30	-1.5	11,107	-0.01%
2018/06/21	1	72.60	1	72.50	72.60	0	11,187	0.00%
2018/06/20	16	71.43	1	70.90	72.10	15	11,268	0.13%
2018/06/19	26	73.10	9	72.81	72.10	17	11,166	0.15%
2018/06/15	6	74.13	5	74.00	74.40	1	11,055	0.01%
2018/06/14	3	75.00	2	75.00	74.50	1	10,832	0.01%
2018/06/13	1	75.50	1	75.50	75.60	0	10,810	0.00%
2018/06/12	11	75.21	0.5	75.70	75.60	10.5	10,907	0.10%
2018/06/11	5	76.44	0	0.00	76.10	5	10,767	0.05%
2018/06/08	1	77.80	2	77.90	77.50	-1	10,783	-0.01%
2018/06/07	2	78.70	2	78.90	78.40	0	10,951	0.00%
2018/06/06	0	0.00	10	77.99	77.60	-10	10,931	-0.09%
2018/06/05	2	77.00	0	0.00	76.80	2	11,093	0.02%
2018/06/04	5	76.60	0	0.00	76.80	5	11,302	0.04%
2018/06/01	3.5	75.61	2	75.80	76.00	1.5	11,445	0.01%
2018/05/31	5	75.66	0.5	76.00	76.00	4.5	11,693	0.04%
2018/05/30	12	75.68	4	75.80	75.30	8	11,569	0.07%
2018/05/29	0	0.00	3	78.17	78.10	-3	11,440	-0.03%
2018/05/28	4.5	78.27	0	0.00	78.20	4.5	11,864	0.04%
2018/05/25	1	79.30	2	79.00	79.00	-1	12,266	-0.01%
2018/05/24	8	78.48	1	78.50	78.10	7	12,755	0.05%
2018/05/23	23	79.17	1	78.80	78.50	22	13,228	0.17%
2018/05/22	2	79.30	2	80.00	79.00	0	13,796	0.00%
2018/05/21	0	0.00	28	79.98	79.80	-28	14,317	-0.20%
2018/05/18	22	79.36	1	78.70	78.70	21	14,837	0.14%
2018/05/17	3	78.00	0	0.00	77.80	3	15,587	0.02%
2018/05/16	5	80.10	4	80.03	79.50	1	16,280	0.01%
2018/05/15	1	79.70	6	79.95	79.70	-5	17,195	-0.03%
2018/05/14	5	79.94	5.4	79.93	79.80	-0.4	18,193	0.00%
2018/05/11	7	79.81	15	79.79	79.80	-8	19,498	-0.04%
2018/05/10	19	78.07	20	78.24	78.50	-1	20,801	0.00%
2018/05/09	6	77.22	1	76.90	77.20	5	22,340	0.02%
2018/05/08	25	78.10	2	78.10	77.70	23	24,370	0.09%
2018/05/07	11.8	80.08	6	80.47	79.00	5.8	27,009	0.02%
2018/05/04	8.2	80.32	14	80.37	80.20	-5.8	29,040	-0.02%
2018/05/03	6	75.58	2	76.90	75.10	4	30,842	0.01%
2018/05/02	19.9	77.86	3	77.63	75.70	16.9	36,334	0.05%
2018/04/30	35.4	80.55	23	80.77	80.30	12.4	38,764	0.03%