日月光投控 (3711)-元大-永春券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
155.0
漲跌
▲0.5
漲幅
+0.32%
成交量
17,788張
產業
上市半導體類股
1704人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11.2	155.63	5.3	157.49	155.00	5.9	16,937	0.03%
2024/12/02	1	155.00	7	154.93	154.50	-6	16,757	-0.04%
2024/11/29	0.4	150.50	4	149.75	151.50	-3.6	16,722	-0.02%
2024/11/28	4.5	148.25	1	148.00	147.00	3.5	16,745	0.02%
2024/11/27	19.4	151.59	0	0.00	150.50	19.4	16,635	0.12%
2024/11/26	3.3	155.00	3	155.00	155.00	0.3	16,586	0.00%
2024/11/25	2.1	156.77	14	157.71	156.00	-11.9	16,596	-0.07%
2024/11/22	16.1	156.31	11.4	156.91	156.50	4.7	16,627	0.03%
2024/11/21	12.2	152.34	4	153.00	153.50	8.2	16,684	0.05%
2024/11/20	16.1	155.72	5.1	156.00	155.00	11	16,681	0.07%
2024/11/19	10.3	154.45	6.3	156.06	154.50	4.1	16,668	0.02%
2024/11/18	10.4	152.47	6	153.00	151.50	4.4	16,422	0.03%
2024/11/15	9	156.00	13.3	156.40	155.00	-4.3	16,326	-0.03%
2024/11/14	16.5	154.04	6.4	154.09	154.00	10.1	16,224	0.06%
2024/11/13	3	158.17	15.4	159.10	157.00	-12.4	16,166	-0.08%
2024/11/12	10.2	153.79	26	154.12	152.50	-15.8	16,077	-0.10%
2024/11/11	2	154.25	1	156.00	157.50	1	16,030	0.01%
2024/11/08	7.4	156.15	7.6	158.11	155.50	-0.2	16,223	0.00%
2024/11/07	2.1	156.28	14	154.97	156.00	-11.9	16,379	-0.07%
2024/11/06	12.5	152.97	13	151.65	152.00	-0.5	16,491	0.00%
2024/11/05	9.6	149.25	12	149.21	150.00	-2.4	16,719	-0.01%
2024/11/04	11.1	153.17	11	153.23	152.50	0.1	16,910	0.00%
2024/11/01	27.4	150.11	9	150.78	154.00	18.4	17,210	0.11%
2024/10/30	1.2	158.09	1.1	159.33	157.00	0.1	17,142	0.00%
2024/10/29	4.3	158.19	2.6	157.72	158.50	1.8	17,163	0.01%
2024/10/28	6.2	160.69	3	161.00	161.00	3.1	17,215	0.02%
2024/10/25	0	161.50	6.1	161.75	162.00	-6.1	17,371	-0.04%
2024/10/24	9.7	160.34	4.2	160.36	159.00	5.5	17,585	0.03%
2024/10/23	8.6	161.86	1	163.50	161.50	7.6	18,232	0.04%
2024/10/22	2.6	161.97	9.2	163.34	164.00	-6.6	18,330	-0.04%
2024/10/21	5.5	161.99	3.1	161.69	161.50	2.5	18,445	0.01%
2024/10/18	48	166.59	26.8	170.50	163.50	21.2	18,603	0.11%
2024/10/17	8.2	164.44	3.1	164.53	165.50	5.1	18,420	0.03%
2024/10/16	20.8	165.94	11.1	166.05	165.00	9.7	18,617	0.05%
2024/10/15	10.9	163.37	30	162.97	168.50	-19.1	18,292	-0.10%
2024/10/14	5	157.60	28.2	158.98	158.00	-23.2	18,007	-0.13%
2024/10/11	14.5	154.99	5.8	155.72	155.00	8.7	18,483	0.05%
2024/10/09	9.1	153.61	10	154.30	154.00	-0.9	18,715	0.00%
2024/10/08	4.1	152.39	1	152.00	153.00	3.1	18,777	0.02%
2024/10/07	2	153.00	6	154.33	155.00	-4	19,017	-0.02%
2024/10/04	4.2	151.00	3	152.00	151.00	1.2	18,968	0.01%
2024/10/01	11	152.00	15	153.37	151.50	-4	18,783	-0.02%
2024/09/30	23.1	154.61	7.1	154.57	151.00	16	18,793	0.09%
2024/09/27	13.1	160.46	7	160.57	159.00	6.1	18,716	0.03%
2024/09/26	5.7	159.70	50	159.65	162.50	-44.4	18,683	-0.24%
2024/09/25	22.8	157.27	21.7	157.78	158.50	1.1	18,619	0.01%
2024/09/24	9.2	153.73	7	155.71	157.00	2.2	18,502	0.01%
2024/09/23	1.4	153.99	11	154.82	157.00	-9.7	18,399	-0.05%
2024/09/20	14.2	153.43	17.1	155.14	154.50	-2.9	18,360	-0.02%
2024/09/19	17.1	149.67	8	150.75	152.00	9.1	18,094	0.05%
2024/09/18	19.9	151.51	9	152.89	152.50	10.9	17,862	0.06%
2024/09/16	2	152.75	19	154.45	154.00	-17	17,626	-0.10%
2024/09/13	2	146.75	0	0.00	147.00	2	17,421	0.01%
2024/09/12	3.2	148.45	7.4	147.20	147.50	-4.2	17,578	-0.02%
2024/09/11	6.2	142.42	1	142.50	142.00	5.2	17,538	0.03%
2024/09/10	2.3	143.81	6	144.50	144.50	-3.7	17,489	-0.02%
2024/09/09	1.1	141.88	2	140.00	142.00	-0.9	17,437	-0.01%
2024/09/06	2	142.50	1	144.00	141.50	1	17,407	0.01%
2024/09/05	1.2	144.12	1.3	144.95	143.50	-0.1	17,435	0.00%
2024/09/04	8	143.13	6.1	144.67	143.50	1.9	17,477	0.01%
2024/09/03	7.5	151.78	3.2	152.67	151.50	4.3	17,259	0.02%
2024/09/02	4.2	152.99	1.1	152.23	153.00	3.1	17,333	0.02%
2024/08/30	3.1	153.02	2.1	152.76	153.50	1	17,405	0.01%
2024/08/29	1.2	149.83	3	151.50	152.00	-1.8	17,401	-0.01%
2024/08/28	2	150.00	8.1	150.11	152.00	-6.1	17,438	-0.03%
2024/08/27	4.3	146.65	4.2	147.74	147.00	0.1	17,834	0.00%
2024/08/26	9	149.64	2	150.50	148.00	7	17,942	0.04%
2024/08/23	4.2	147.97	5.1	148.55	150.50	-1	17,886	-0.01%
2024/08/22	7.3	150.28	4.2	150.12	150.00	3.1	17,786	0.02%
2024/08/21	14.5	152.43	3.2	152.63	152.50	11.3	17,831	0.06%
2024/08/20	3.5	154.54	4.2	155.35	155.00	-0.7	17,751	0.00%
2024/08/19	9.3	152.36	8	153.75	154.00	1.3	17,867	0.01%
2024/08/16	27	155.07	10.7	155.08	153.50	16.3	17,810	0.09%
2024/08/15	23.5	152.09	3	152.00	151.00	20.5	17,706	0.12%
2024/08/14	4	153.38	19	155.74	156.00	-15	17,529	-0.09%
2024/08/13	2.1	148.74	5	149.90	149.00	-2.9	17,262	-0.02%
2024/08/12	4.1	148.63	3.3	150.61	148.50	0.8	17,198	0.00%
2024/08/09	7.2	143.00	12.7	145.01	145.50	-5.6	17,049	-0.03%
2024/08/08	10.8	138.18	5	139.40	138.00	5.8	16,801	0.03%
2024/08/07	7.3	142.39	3	143.33	145.50	4.3	16,624	0.03%
2024/08/06	7	132.73	24.1	135.99	137.50	-17.1	16,422	-0.10%
2024/08/05	18.6	130.92	13.7	131.87	130.00	4.9	16,083	0.03%
2024/08/02	14.2	146.90	7	145.07	143.50	7.2	15,736	0.05%
2024/08/01	3.1	153.02	11.6	153.97	153.50	-8.5	15,465	-0.05%
2024/07/31	20.4	151.06	2	151.75	150.00	18.4	15,372	0.12%
2024/07/30	7.7	150.37	17.2	153.80	155.50	-9.5	15,203	-0.06%
2024/07/29	4.4	155.15	20.2	153.83	153.50	-15.7	15,140	-0.10%
2024/07/26	52.1	155.57	3	155.50	155.50	49.1	14,961	0.33%
2024/07/23	2.2	170.18	3.5	171.45	172.50	-1.4	14,317	-0.01%
2024/07/22	2.5	165.05	2	164.50	164.00	0.5	14,249	0.00%
2024/07/19	4.4	170.27	2	171.00	171.00	2.4	14,119	0.02%
2024/07/18	8.1	175.06	4.1	174.10	176.00	4.1	13,888	0.03%
2024/07/17	9	180.28	14	182.23	182.50	-5	13,690	-0.04%
2024/07/16	3.1	177.82	3.1	179.33	179.00	0.1	13,505	0.00%
2024/07/15	5	179.00	10.9	179.46	179.50	-5.9	13,869	-0.04%
2024/07/12	21.5	178.70	1.6	178.41	177.50	19.8	13,899	0.14%
2024/07/11	1.1	187.05	9	186.31	193.50	-7.9	13,354	-0.06%
2024/07/10	1.4	179.55	15.5	179.15	179.50	-14.1	13,278	-0.11%
2024/07/09	15.1	176.56	10.5	175.96	180.00	4.6	13,307	0.03%
2024/07/08	1.1	169.87	5	171.70	172.50	-3.9	13,130	-0.03%
2024/07/05	1.2	167.37	5	167.50	168.50	-3.9	13,208	-0.03%
2024/07/04	5.1	164.24	8.1	164.00	166.00	-2.9	13,382	-0.02%
2024/07/03	6.2	160.51	6	161.42	160.50	0.2	13,404	0.00%
2024/07/02	13	162.04	11	162.05	159.00	2	13,387	0.01%
2024/07/01	5.8	164.68	6.2	164.54	164.50	-0.5	13,213	0.00%
2024/06/28	5	168.59	2.5	169.70	168.50	2.4	13,141	0.02%
2024/06/27	10.5	170.87	1	172.00	172.00	9.5	13,277	0.07%
2024/06/26	6.2	170.91	3.5	171.08	172.50	2.7	13,583	0.02%
2024/06/25	5.2	166.05	14	167.71	169.00	-8.8	13,590	-0.06%
2024/06/24	6.3	172.67	3	173.17	172.50	3.3	13,557	0.02%
2024/06/21	5.2	174.21	5.1	175.10	174.50	0.1	13,558	0.00%
2024/06/20	5.8	178.03	0	178.50	178.00	5.8	13,479	0.04%
2024/06/19	1.2	177.33	13.1	178.40	179.00	-11.9	13,510	-0.09%
2024/06/18	2.2	167.29	18.6	169.76	171.00	-16.4	13,476	-0.12%
2024/06/17	4	165.61	5.7	166.58	167.00	-1.7	13,519	-0.01%
2024/06/14	0.6	164.19	1	166.00	166.00	-0.4	13,685	0.00%
2024/06/13	1.8	165.04	6.5	166.71	164.00	-4.6	13,837	-0.03%
2024/06/12	7.7	162.11	8.5	162.31	162.50	-0.9	14,056	-0.01%
2024/06/11	4.1	158.16	2	159.50	160.00	2.1	14,157	0.01%
2024/06/07	1.1	158.55	1	160.00	159.50	0.1	14,300	0.00%
2024/06/06	4.1	159.50	5.2	160.27	160.00	-1.1	14,415	-0.01%
2024/06/05	7.4	157.16	4	158.25	157.00	3.4	14,657	0.02%
2024/06/04	5.4	158.47	3	159.83	159.50	2.4	15,680	0.02%
2024/06/03	1.2	158.82	5.1	160.61	161.00	-3.9	16,185	-0.02%
2024/05/31	4	157.50	8.5	158.95	157.00	-4.5	16,247	-0.03%
2024/05/30	4.2	158.39	1	160.00	158.50	3.2	15,906	0.02%
2024/05/29	5.4	163.46	4	164.75	163.00	1.4	15,875	0.01%
2024/05/28	1.1	164.50	0.7	163.29	164.00	0.4	15,854	0.00%
2024/05/27	10	162.00	19.7	163.62	165.50	-9.7	15,897	-0.06%
2024/05/24	2.8	159.82	0	160.00	159.50	2.8	15,797	0.02%
2024/05/23	5.8	158.32	18.9	159.34	161.50	-13.1	15,761	-0.08%
2024/05/22	0	0.00	2	155.00	155.50	-2	15,709	-0.01%
2024/05/21	1	153.50	4.2	153.54	154.00	-3.2	15,712	-0.02%
2024/05/20	1.2	150.72	4.3	151.65	152.00	-3.1	15,674	-0.02%
2024/05/17	2	149.75	5.2	151.21	151.50	-3.2	15,727	-0.02%
2024/05/16	8.1	152.51	0.1	152.74	150.00	8	15,733	0.05%
2024/05/15	0.5	152.39	41.9	152.53	151.00	-41.4	15,934	-0.26%
2024/05/14	1.3	149.52	8.3	149.71	149.00	-7	16,013	-0.04%
2024/05/13	5.5	148.27	0	148.50	148.00	5.5	16,077	0.03%
2024/05/10	0.4	151.75	5.1	151.26	151.50	-4.7	16,159	-0.03%
2024/05/09	5.1	147.71	7	147.86	148.00	-2	16,132	-0.01%
2024/05/08	2.3	148.42	1	149.52	150.50	1.3	16,125	0.01%
2024/05/07	0	0.00	3.2	150.37	151.00	-3.2	16,059	-0.02%
2024/05/06	55.1	148.84	10.5	148.89	148.00	44.5	15,944	0.28%
2024/05/03	0.2	147.36	1.1	146.65	148.00	-0.9	15,890	-0.01%
2024/05/02	4.1	143.26	5	144.70	144.50	-0.9	15,863	-0.01%
2024/04/30	1.3	147.25	2	148.50	148.00	-0.7	15,687	0.00%
2024/04/29	2	147.25	5.5	146.27	147.00	-3.5	15,651	-0.02%
2024/04/26	9.4	143.47	4	143.13	142.50	5.4	15,766	0.03%
2024/04/25	7.5	145.06	3	146.00	145.00	4.5	15,906	0.03%
2024/04/24	4	147.98	5.1	148.89	148.00	-1.1	15,903	-0.01%
2024/04/23	2	147.25	3	148.82	145.00	-1	15,923	-0.01%
2024/04/22	3.1	143.86	2.2	144.78	144.50	0.9	15,893	0.01%
2024/04/19	15.8	146.60	9	147.05	146.00	6.8	15,731	0.04%
2024/04/18	12.3	151.94	0	152.50	151.00	12.3	15,212	0.08%
2024/04/17	5.3	153.58	7.3	155.16	156.00	-2	14,996	-0.01%
2024/04/16	10.6	153.87	2.5	154.70	153.00	8.1	14,969	0.05%
2024/04/15	12.3	157.76	8.1	160.56	160.00	4.2	14,828	0.03%
2024/04/12	1	159.50	2.5	160.40	160.50	-1.5	14,705	-0.01%
2024/04/11	0.1	158.00	7	158.57	159.00	-6.9	14,657	-0.05%
2024/04/10	0	0.00	3.7	157.75	158.50	-3.7	14,551	-0.03%
2024/04/09	3.1	155.64	11	155.77	156.00	-7.9	14,659	-0.05%
2024/04/08	6.2	152.93	1.2	154.36	153.00	4.9	14,652	0.03%
2024/04/03	2	153.00	5	154.00	154.50	-3	14,578	-0.02%
2024/04/02	10.2	152.41	17.2	153.73	153.50	-7.1	14,453	-0.05%
2024/04/01	32.5	152.57	8	151.50	150.00	24.5	14,286	0.17%
2024/03/29	9.6	155.71	21.6	158.36	161.00	-12	13,941	-0.09%
2024/03/28	5.2	154.08	3	155.17	155.00	2.2	13,494	0.02%
2024/03/27	6.9	153.90	3.1	154.33	154.00	3.9	13,384	0.03%
2024/03/26	3.9	156.39	6	156.84	157.00	-2.1	13,292	-0.02%
2024/03/25	7.9	156.34	1.2	157.48	157.50	6.7	13,340	0.05%
2024/03/22	2.5	158.07	1.8	159.17	159.00	0.7	13,323	0.01%
2024/03/21	2.1	157.52	4.1	158.87	160.00	-2	13,302	-0.01%
2024/03/20	8.6	158.25	12.2	158.02	156.50	-3.6	13,282	-0.03%
2024/03/19	7.1	157.78	10.2	158.51	160.00	-3.1	13,259	-0.02%
2024/03/18	22.4	156.65	16.1	156.89	158.00	6.3	13,069	0.05%
2024/03/15	10.3	151.72	9	153.06	153.00	1.3	12,944	0.01%
2024/03/14	17.6	154.47	12.5	154.08	154.00	5.1	12,704	0.04%
2024/03/13	5.5	157.38	13.1	158.27	158.50	-7.6	12,692	-0.06%
2024/03/12	4.2	155.78	10.5	156.67	157.50	-6.4	12,545	-0.05%
2024/03/11	37	153.75	22	154.91	154.00	15	12,451	0.12%
2024/03/08	86.6	166.89	60.4	162.01	159.50	26.2	12,209	0.21%
2024/03/07	22.1	156.49	29.4	157.30	163.50	-7.3	11,149	-0.07%
2024/03/06	15	147.93	17.4	147.66	149.00	-2.4	10,595	-0.02%
2024/03/05	11	143.09	17.1	143.92	144.50	-6.1	10,633	-0.06%
2024/03/04	0	142.00	15.6	141.73	141.50	-15.5	10,639	-0.15%
2024/03/01	7.2	138.09	1	138.50	138.00	6.2	10,599	0.06%
2024/02/29	5.1	137.30	6.1	138.16	139.00	-1	10,590	-0.01%
2024/02/27	4.1	138.53	6	138.67	138.00	-1.9	10,500	-0.02%
2024/02/26	1.1	141.44	2	141.50	141.50	-0.9	10,443	-0.01%
2024/02/23	9.1	140.73	8.1	141.48	141.50	0.9	10,443	0.01%
2024/02/22	3	138.67	2	140.24	138.50	1	10,550	0.01%
2024/02/21	2.1	137.00	2	137.50	137.50	0.1	10,523	0.00%
2024/02/20	2	136.25	0	0.00	137.00	2	10,534	0.02%
2024/02/19	6.6	136.34	0.3	137.00	136.00	6.3	10,552	0.06%
2024/02/16	8	137.25	6	140.08	137.00	2	10,799	0.02%
2024/02/15	2	135.25	13.4	135.60	135.50	-11.4	10,676	-0.11%
2024/02/05	4.6	127.95	4	129.25	130.00	0.6	10,851	0.01%
2024/02/02	15.4	129.67	5	130.10	129.50	10.4	10,754	0.10%
2024/02/01	5.4	132.63	0.1	133.00	133.00	5.3	10,571	0.05%
2024/01/31	1.1	134.56	3	136.00	136.00	-1.9	10,429	-0.02%
2024/01/30	2.4	135.77	2	136.75	136.00	0.4	10,412	0.00%
2024/01/29	0.1	136.50	1	137.00	137.00	-1	10,540	-0.01%
2024/01/26	1	136.50	1.1	136.45	137.00	-0.1	10,641	0.00%
2024/01/25	0	0.00	3.7	136.18	137.00	-3.7	10,680	-0.03%
2024/01/24	5.2	133.99	2.2	134.02	134.00	3	10,666	0.03%
2024/01/23	0	0.00	13.1	134.54	134.50	-13.1	10,790	-0.12%
2024/01/22	3	131.53	2.4	133.96	134.50	0.7	10,895	0.01%
2024/01/19	2.3	129.76	14.9	130.54	131.00	-12.7	10,843	-0.12%
2024/01/18	3.3	126.80	9.3	126.18	127.00	-6	10,753	-0.06%
2024/01/17	3.1	124.34	3	125.33	125.00	0.1	10,796	0.00%
2024/01/16	14.3	124.35	17	125.29	125.50	-2.7	10,745	-0.03%
2024/01/15	5	125.80	3	126.67	125.50	2	10,726	0.02%
2024/01/12	1	125.50	0	0.00	126.00	1	10,964	0.01%
2024/01/11	2	125.01	1	125.05	125.50	1	11,097	0.01%
2024/01/10	3.3	124.69	3	125.67	126.50	0.3	11,322	0.00%
2024/01/09	14.1	125.89	14	126.64	126.50	0.1	11,381	0.00%
2024/01/08	2.1	126.24	2	126.50	126.00	0	11,319	0.00%
2024/01/05	23.9	125.16	21	126.52	126.50	2.8	11,354	0.02%
2024/01/04	4.1	126.51	4	127.37	127.00	0	11,415	0.00%
2024/01/03	44.6	126.92	20	126.50	126.50	24.5	11,651	0.21%
2024/01/02	4.1	132.64	2	133.50	133.50	2.1	11,332	0.02%
2023/12/29	4.4	134.59	1	136.00	135.00	3.4	11,292	0.03%
2023/12/28	0	134.00	2	135.24	135.50	-2	11,296	-0.02%
2023/12/27	1.1	133.00	5.8	133.67	133.50	-4.7	11,260	-0.04%
2023/12/26	0.1	132.00	0.4	132.50	132.50	-0.3	11,230	0.00%
2023/12/25	0.1	130.13	1	130.50	131.00	-0.9	11,265	-0.01%
2023/12/22	2	130.25	6	131.58	131.50	-4	11,380	-0.03%
2023/12/21	6.1	129.49	3	130.17	130.00	3.1	11,504	0.03%
2023/12/20	2.2	131.00	4	132.00	131.50	-1.8	11,464	-0.02%
2023/12/19	2.5	130.24	4	131.50	131.50	-1.5	11,367	-0.01%
2023/12/18	0.1	131.00	0.2	131.92	131.50	-0.1	11,390	0.00%
2023/12/15	0.2	131.81	7.7	132.00	131.00	-7.5	11,408	-0.07%
2023/12/14	8	132.94	19.4	133.15	133.50	-11.4	11,256	-0.10%
2023/12/13	0.1	129.50	0	0.00	130.00	0.1	11,179	0.00%
2023/12/12	1.2	130.36	1	130.00	129.50	0.2	11,294	0.00%
2023/12/08	0	0.00	16.9	129.50	129.50	-16.9	11,510	-0.15%
2023/12/07	7.3	126.92	0	0.00	126.50	7.3	11,493	0.06%
2023/12/06	0.1	128.00	0.1	128.17	129.00	0	11,598	0.00%
2023/12/05	0.5	128.83	1.5	128.83	129.50	-1.1	11,677	-0.01%
2023/12/04	2	130.50	1.8	129.81	130.00	0.2	11,632	0.00%
2023/12/01	1.2	126.52	2.1	127.74	128.00	-0.9	11,645	-0.01%
2023/11/30	0.3	126.50	1.1	127.45	128.00	-0.8	11,645	-0.01%
2023/11/29	0.1	126.12	2.2	127.00	127.00	-2	11,473	-0.02%
2023/11/28	0.2	125.28	0	0.00	125.50	0.2	11,316	0.00%
2023/11/27	1	126.00	0	0.00	126.00	1	11,440	0.01%
2023/11/24	0.2	126.38	0	0.00	126.50	0.2	11,610	0.00%
2023/11/22	0.5	126.24	0	0.00	126.50	0.5	12,330	0.00%
2023/11/21	4	127.38	10.1	126.30	127.00	-6.1	12,850	-0.05%
2023/11/20	3.1	123.51	2	124.00	124.00	1.1	12,782	0.01%
2023/11/17	2	124.49	1	126.00	125.50	1	12,736	0.01%
2023/11/16	2.1	125.19	2.3	125.17	125.00	-0.2	12,730	0.00%
2023/11/15	0.4	125.34	10.8	125.88	126.00	-10.3	12,641	-0.08%
2023/11/14	8.2	123.30	11.6	123.81	123.50	-3.5	12,410	-0.03%
2023/11/13	6	122.58	17.5	121.55	122.50	-11.5	12,429	-0.09%
2023/11/10	1	116.54	5	118.00	117.50	-4	12,190	-0.03%
2023/11/09	0.1	117.00	5	118.00	118.00	-5	12,282	-0.04%
2023/11/08	0.2	117.00	2	117.75	117.50	-1.9	12,332	-0.02%
2023/11/07	2.2	117.68	0.4	117.50	117.50	1.8	12,387	0.01%
2023/11/06	5	118.10	4.5	119.02	118.50	0.5	12,489	0.00%
2023/11/03	2.5	116.60	1.1	117.00	117.50	1.4	12,445	0.01%
2023/11/02	1.4	115.50	3.3	115.31	116.00	-1.9	12,453	-0.02%
2023/11/01	0	0.00	3	114.67	114.50	-3	12,399	-0.02%
2023/10/31	0	0.00	3	113.33	113.50	-3	12,478	-0.02%
2023/10/30	9	111.22	7	112.50	112.00	2	12,676	0.02%
2023/10/27	2	112.25	5	113.70	113.50	-3	12,745	-0.02%
2023/10/26	3	110.85	6	112.25	112.00	-3	12,896	-0.02%
2023/10/25	8	112.69	8	114.25	114.00	0	13,077	0.00%
2023/10/24	2.3	113.32	3	113.83	114.00	-0.7	13,022	-0.01%
2023/10/23	11.4	116.13	0	0.00	115.00	11.4	12,980	0.09%
2023/10/20	2	118.00	19.2	117.35	118.50	-17.2	13,087	-0.13%
2023/10/19	4.2	114.62	4	115.50	116.00	0.2	12,916	0.00%
2023/10/18	4.1	115.87	8.5	116.89	116.00	-4.4	13,025	-0.03%
2023/10/17	2	116.50	10.5	116.76	116.00	-8.5	12,869	-0.07%
2023/10/16	2.4	114.85	2	115.49	116.00	0.4	12,932	0.00%
2023/10/13	5	115.70	10.6	116.33	116.50	-5.6	13,162	-0.04%
2023/10/12	3.2	116.00	11	116.50	116.50	-7.8	13,308	-0.06%
2023/10/11	4.2	114.33	19.2	114.31	115.50	-15	13,384	-0.11%
2023/10/06	3	110.67	2.9	110.85	110.50	0.2	13,242	0.00%
2023/10/05	3	110.17	11	110.95	112.00	-8	13,451	-0.06%
2023/10/04	4	109.50	7	109.71	109.50	-3	13,557	-0.02%
2023/10/03	4	110.50	3	110.67	110.50	1	13,703	0.01%
2023/10/02	1	110.50	4	111.25	111.00	-3	13,965	-0.02%
2023/09/28	0	109.50	0	110.50	109.50	0	14,153	0.00%
2023/09/27	5	108.70	1	109.00	109.50	4	14,234	0.03%
2023/09/26	19.1	109.97	0	109.00	109.00	19	14,309	0.13%
2023/09/25	7	112.36	6	113.42	112.50	1	14,371	0.01%
2023/09/22	4	111.63	3	112.17	112.00	1	14,828	0.01%
2023/09/21	8.1	112.69	2	112.75	112.00	6.1	15,060	0.04%
2023/09/20	1.1	115.00	6	114.92	114.50	-5	15,250	-0.03%
2023/09/19	1	114.00	2	115.24	114.00	-1	15,547	-0.01%
2023/09/18	8.1	113.95	4	114.25	113.50	4.1	15,793	0.03%
2023/09/15	7	116.64	11.1	116.64	116.00	-4.1	15,839	-0.03%
2023/09/14	0	0.00	27	114.89	115.50	-27	15,763	-0.17%
2023/09/13	25	113.00	2	113.75	112.50	23	15,743	0.15%
2023/09/12	4	114.63	5	114.80	115.50	-1	15,642	-0.01%
2023/09/11	12.1	114.87	12	114.00	113.50	0.1	15,652	0.00%
2023/09/08	15.3	115.47	11	115.55	116.50	4.2	15,680	0.03%
2023/09/07	2.1	118.24	5.6	118.99	118.50	-3.5	15,829	-0.02%
2023/09/06	4.1	118.36	5	119.00	118.00	-0.9	15,997	-0.01%
2023/09/05	10.4	116.10	11	117.73	118.50	-0.6	16,147	0.00%
2023/09/04	6	117.00	5	117.79	118.00	1	16,289	0.01%
2023/09/01	0.1	117.78	0.1	118.45	118.50	0	16,862	0.00%
2023/08/31	7.4	117.31	10	118.00	118.00	-2.6	17,476	-0.02%
2023/08/30	3.1	118.34	10.6	119.48	120.00	-7.5	17,535	-0.04%
2023/08/29	6.3	117.32	2.3	117.28	117.50	4	17,833	0.02%
2023/08/28	19.7	120.91	15.1	121.65	119.00	4.5	17,724	0.03%
2023/08/25	9.1	115.95	24.3	116.33	116.50	-15.3	17,796	-0.09%
2023/08/24	5.8	112.85	17.3	112.82	113.00	-11.6	17,728	-0.07%
2023/08/23	0.1	108.88	1	109.00	109.50	-0.9	18,049	0.00%
2023/08/22	1	108.00	2	108.50	108.50	-1	18,678	-0.01%
2023/08/21	1	106.50	1.3	107.02	108.00	-0.3	19,229	0.00%
2023/08/18	3.2	107.17	4	107.13	107.00	-0.8	19,427	0.00%
2023/08/17	7	106.86	9	107.56	108.50	-2	19,519	-0.01%
2023/08/16	6.1	107.26	4	108.00	108.00	2	19,556	0.01%
2023/08/15	0.1	110.00	0	110.50	110.00	0.1	19,526	0.00%
2023/08/14	4	109.38	1	110.01	109.50	3	19,710	0.02%
2023/08/11	0	0.00	0	111.00	110.50	0	19,854	0.00%
2023/08/10	2	109.50	4	110.38	111.00	-2	19,915	-0.01%
2023/08/09	0	0.00	1	110.97	111.00	-1	19,811	-0.01%
2023/08/08	8	109.19	4	109.00	109.00	4	19,798	0.02%
2023/08/07	0	0.00	3	111.00	111.50	-3	19,717	-0.02%
2023/08/04	0	0.00	1	109.51	109.00	-1	19,801	-0.01%
2023/08/02	16.2	111.16	1.5	109.69	110.50	14.6	19,699	0.07%
2023/08/01	10.2	113.10	3	113.67	114.00	7.2	19,380	0.04%
2023/07/31	13.7	115.92	1	114.52	114.50	12.7	19,111	0.07%
2023/07/28	18	117.42	32.7	117.49	117.50	-14.7	18,899	-0.08%
2023/07/27	3	112.67	1.5	113.49	114.00	1.5	18,646	0.01%
2023/07/26	3.1	113.51	1	113.51	113.50	2.1	18,668	0.01%
2023/07/25	4	114.63	12.1	114.34	114.50	-8.1	18,785	-0.04%
2023/07/24	0	110.50	0	111.00	110.50	0	18,701	0.00%
2023/07/21	9.2	110.28	5	110.60	110.50	4.2	18,835	0.02%
2023/07/20	5.1	112.40	11	112.95	113.50	-6	18,683	-0.03%
2023/07/19	10.4	114.15	1	115.00	112.50	9.4	18,677	0.05%
2023/07/18	9.6	115.07	12.7	115.97	116.00	-3.1	18,724	-0.02%
2023/07/17	14.1	114.90	2	114.76	115.00	12.1	18,515	0.07%
2023/07/14	9	114.57	20.5	113.89	115.00	-11.5	18,381	-0.06%
2023/07/13	4.1	110.63	4	111.37	110.00	0	18,144	0.00%
2023/07/12	11.2	108.58	8	109.75	110.00	3.2	18,019	0.02%
2023/07/11	5	109.20	9	110.00	109.50	-4	17,959	-0.02%
2023/07/10	4.7	108.53	4	110.25	108.00	0.7	18,339	0.00%
2023/07/07	2	108.75	12	109.33	109.00	-10	18,312	-0.05%
2023/07/06	14.5	109.09	0	0.00	108.50	14.5	18,145	0.08%
2023/07/05	2.1	111.48	4	111.75	111.50	-1.9	18,079	-0.01%
2023/07/04	4.1	110.13	7	111.00	111.00	-2.9	18,034	-0.02%
2023/07/03	17.6	110.35	34	110.43	111.00	-16.4	17,939	-0.09%
2023/06/30	16.9	110.48	5.2	110.32	110.50	11.8	17,928	0.07%
2023/06/29	40.5	122.09	5.5	122.55	122.50	35	17,541	0.20%
2023/06/28	5.2	122.80	10.4	123.49	124.00	-5.1	17,438	-0.03%
2023/06/27	18.7	123.99	2	123.26	124.00	16.6	17,249	0.10%
2023/06/26	1.2	125.09	2.1	126.03	126.00	-0.9	16,972	-0.01%
2023/06/21	2.2	125.82	11.3	126.28	126.50	-9.1	16,836	-0.05%
2023/06/20	6.3	125.81	3.3	126.99	126.50	3	16,846	0.02%
2023/06/19	5.2	125.23	3.1	126.66	126.50	2.1	16,896	0.01%
2023/06/16	6.2	124.70	6.3	125.57	125.50	-0.1	16,919	0.00%
2023/06/15	2.3	125.32	5.3	126.68	126.50	-3	16,850	-0.02%
2023/06/14	14.2	125.58	1.3	125.14	124.50	12.9	16,920	0.08%
2023/06/13	2.9	127.28	24.2	127.54	128.00	-21.3	16,782	-0.13%
2023/06/12	3.8	125.58	4	126.37	125.50	-0.3	16,636	0.00%
2023/06/09	2.3	124.66	14.7	124.95	126.00	-12.4	16,594	-0.07%
2023/06/08	16.5	122.96	9	124.11	122.50	7.5	16,428	0.05%
2023/06/07	23.6	124.47	20	125.13	125.00	3.6	16,287	0.02%
2023/06/06	16	120.56	22	119.19	121.50	-6	15,681	-0.04%
2023/06/05	5.1	116.10	2	117.24	116.50	3.1	15,127	0.02%
2023/06/02	1.2	116.33	15.2	115.40	116.50	-14	15,003	-0.09%
2023/06/01	1	111.50	3.2	112.16	112.00	-2.2	14,515	-0.01%
2023/05/31	2	111.24	3.1	111.95	111.50	-1.1	14,423	-0.01%
2023/05/30	3.1	111.33	16.7	111.38	111.50	-13.7	13,966	-0.10%
2023/05/29	19.1	109.42	4	110.38	109.00	15.1	13,542	0.11%
2023/05/26	7.4	110.10	8.3	110.81	110.50	-0.8	13,374	-0.01%
2023/05/25	13.5	109.42	5	110.69	108.50	8.5	12,872	0.07%
2023/05/24	4.4	108.60	1.1	108.95	108.50	3.3	12,352	0.03%
2023/05/23	1.1	108.59	2	109.76	110.00	-0.9	12,160	-0.01%
2023/05/22	0	0.00	8.6	109.91	110.00	-8.6	12,093	-0.07%
2023/05/19	2	108.38	2.2	109.36	109.00	-0.2	11,958	0.00%
2023/05/18	0.2	109.00	16.2	108.27	109.00	-16	11,980	-0.13%
2023/05/17	0	0.00	7	105.79	105.50	-7	11,829	-0.06%
2023/05/16	0.2	104.23	4	104.50	104.00	-3.8	11,782	-0.03%
2023/05/15	0	103.00	1.4	103.50	103.00	-1.4	11,766	-0.01%
2023/05/12	3.1	102.50	0	0.00	103.00	3.1	11,987	0.03%
2023/05/11	0	103.50	1	103.50	103.50	-1	12,115	-0.01%
2023/05/10	4.1	103.00	0	0.00	102.50	4.1	12,208	0.03%
2023/05/09	2.2	104.47	3	104.17	104.50	-0.8	12,197	-0.01%
2023/05/08	1.2	103.56	3	104.33	104.00	-1.8	12,266	-0.01%
2023/05/05	0.4	103.07	0	0.00	103.00	0.4	12,641	0.00%
2023/05/04	1.2	102.76	2	103.25	103.00	-0.8	12,901	-0.01%
2023/05/03	2.3	100.34	5	101.30	101.50	-2.8	12,983	-0.02%
2023/05/02	2.2	100.29	1	101.50	100.50	1.2	13,109	0.01%
2023/04/28	1.2	100.16	0	0.00	101.00	1.2	13,310	0.01%
2023/04/27	3	100.63	2	101.50	101.00	1	13,209	0.01%
2023/04/26	6.3	99.97	0	0.00	100.50	6.3	13,108	0.05%
2023/04/25	1.7	101.69	6	101.50	101.50	-4.3	12,980	-0.03%
2023/04/24	2	102.00	1	102.50	102.00	1	12,955	0.01%
2023/04/21	7.1	102.79	7.1	102.66	102.50	0	12,978	0.00%
2023/04/20	1.1	103.52	2	103.50	103.50	-1	12,887	-0.01%
2023/04/19	5.3	104.39	0	0.00	103.50	5.3	13,041	0.04%
2023/04/18	1.1	105.50	1.1	105.54	105.50	0	13,118	0.00%
2023/04/17	3	105.67	4	106.00	106.00	-1	13,172	-0.01%
2023/04/14	7	105.64	7	105.86	105.50	0	13,143	0.00%
2023/04/13	21.4	104.64	2	103.00	103.50	19.4	13,028	0.15%
2023/04/12	3.1	108.18	2	109.25	109.00	1.1	12,455	0.01%
2023/04/11	1.3	108.63	0	0.00	109.00	1.3	12,271	0.01%
2023/04/10	5.5	108.74	5	108.50	109.00	0.5	12,183	0.00%
2023/04/07	6.3	110.44	2.1	110.50	110.50	4.2	12,032	0.03%
2023/04/06	4	112.00	1	113.00	112.50	3	11,935	0.03%
2023/03/31	25.2	112.97	4	112.88	112.50	21.2	11,951	0.18%
2023/03/30	2.1	112.27	3	112.67	112.50	-0.9	12,012	-0.01%
2023/03/29	0.1	111.00	7.3	111.84	111.50	-7.2	12,149	-0.06%
2023/03/28	0.2	109.21	6	109.67	109.50	-5.8	12,285	-0.05%
2023/03/27	1.1	109.45	0	0.00	109.00	1.1	12,464	0.01%
2023/03/24	0	0.00	1.3	111.35	111.00	-1.3	12,707	-0.01%
2023/03/23	0.1	108.50	2.3	109.88	110.50	-2.2	12,687	-0.02%
2023/03/22	0	0.00	4.3	108.53	109.00	-4.3	12,755	-0.03%
2023/03/21	6.4	107.69	1.9	106.97	107.00	4.5	12,828	0.04%
2023/03/20	1	108.50	0	0.00	109.50	1	12,844	0.01%
2023/03/17	2.3	108.42	2	109.24	109.50	0.3	12,898	0.00%
2023/03/16	2.1	106.77	1	107.50	108.00	1.1	12,787	0.01%
2023/03/15	1.9	108.27	7.1	108.01	108.50	-5.3	12,898	-0.04%
2023/03/14	2.2	107.00	1	109.98	107.00	1.2	12,825	0.01%
2023/03/13	0	106.00	1	107.50	108.50	-1	12,754	-0.01%
2023/03/10	0.3	106.25	72	107.00	107.00	-71.7	12,780	-0.56%
2023/03/09	0.2	108.61	20	109.45	109.00	-19.8	13,038	-0.15%
2023/03/08	1.3	109.00	10	109.00	109.50	-8.7	13,156	-0.07%
2023/03/07	1.2	108.58	8	110.50	110.50	-6.8	13,128	-0.05%
2023/03/03	20.4	108.01	1.8	108.09	108.00	18.6	13,044	0.14%
2023/03/02	0.1	106.00	5.1	107.58	108.00	-5	13,038	-0.04%
2023/03/01	16	106.00	0	0.00	106.00	16	12,956	0.12%
2023/02/24	7.1	106.17	15.3	106.07	106.00	-8.2	12,931	-0.06%
2023/02/23	2.1	103.02	1	104.00	103.50	1.1	12,638	0.01%
2023/02/21	2.1	102.50	0	0.00	102.50	2.1	12,659	0.02%
2023/02/20	0.1	102.50	0	0.00	103.00	0.1	12,861	0.00%
2023/02/17	3.1	102.66	0	0.00	102.00	3.1	13,032	0.02%
2023/02/16	19	104.50	0	0.00	104.00	19	13,163	0.14%
2023/02/15	0.1	104.00	2	104.50	104.50	-1.9	13,391	-0.01%
2023/02/14	1.3	103.95	1.6	103.50	104.50	-0.4	13,304	0.00%
2023/02/13	6.3	103.75	3	103.00	104.00	3.3	13,322	0.03%
2023/02/10	12.3	105.91	6	106.25	106.00	6.3	13,334	0.05%
2023/02/09	1	104.50	3.3	106.49	106.00	-2.3	13,324	-0.02%
2023/02/08	30	105.08	2.1	105.50	106.00	27.9	13,162	0.21%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	3	103.83	3.7	103.10	103.50	-0.7	13,121	-0.01%
2023/02/03	4	105.38	18.1	105.33	106.00	-14.1	13,077	-0.11%
2023/02/02	1.1	103.85	13.2	103.50	103.00	-12.1	12,842	-0.09%
2023/02/01	2.1	100.53	12	100.33	102.00	-9.9	12,813	-0.08%
2023/01/31	14.5	100.62	0.9	101.66	100.00	13.6	12,750	0.11%
2023/01/30	0.3	103.98	13.3	104.88	105.00	-13	12,579	-0.10%
2023/01/17	0	0.00	1.1	101.00	101.50	-1.1	12,401	-0.01%
2023/01/16	0.1	100.50	0.1	100.50	101.00	0	12,415	0.00%
2023/01/13	5.4	101.45	1	101.50	101.00	4.4	12,517	0.03%
2023/01/12	0.3	100.20	2	100.75	101.00	-1.8	12,663	-0.01%
2023/01/11	1.1	101.38	5	101.20	100.50	-3.9	12,718	-0.03%
2023/01/10	1.1	100.55	5.1	101.39	101.50	-4	12,901	-0.03%
2023/01/09	1	99.90	16.9	100.11	101.00	-15.9	12,888	-0.12%
2023/01/06	1	96.10	5.1	96.47	96.80	-4.1	12,828	-0.03%
2023/01/05	1	94.41	1	95.20	94.60	0	12,850	0.00%
2023/01/04	0.2	93.70	0	0.00	93.70	0.2	13,044	0.00%
2023/01/03	0	94.15	0	94.50	94.60	0	13,466	0.00%
2022/12/29	0	92.51	0	0.00	93.80	0	13,644	0.00%
2022/12/28	0	93.76	0	0.00	93.50	0	13,925	0.00%
2022/12/26	0	93.50	0	0.00	94.00	0	14,266	0.00%
2022/12/23	5	93.88	0	0.00	93.80	5	14,432	0.03%
2022/12/22	4	95.80	6.3	96.53	97.30	-2.3	14,432	-0.02%
2022/12/21	2	94.65	1	95.40	95.30	1	14,256	0.01%
2022/12/20	6.1	94.19	6	94.77	93.50	0.1	14,044	0.00%
2022/12/19	2.3	95.09	3	95.90	95.80	-0.7	13,884	0.00%
2022/12/16	1	96.41	0.3	96.70	96.20	0.8	13,615	0.01%
2022/12/15	3	97.10	1.2	97.75	98.20	1.8	13,317	0.01%
2022/12/14	1	97.50	3	97.23	98.00	-2	13,257	-0.02%
2022/12/13	4.1	96.73	0	0.00	96.30	4.1	13,147	0.03%
2022/12/12	6.3	97.96	1	98.00	98.10	5.3	13,109	0.04%
2022/12/09	0.1	98.40	3.3	99.39	99.50	-3.2	13,263	-0.02%
2022/12/08	1.4	96.39	1	97.00	97.00	0.4	13,244	0.00%
2022/12/07	1	99.00	4	99.05	99.00	-3	13,433	-0.02%
2022/12/06	0	0.00	1	100.00	99.70	-1	13,437	-0.01%
2022/12/05	0	0.00	1	101.99	101.00	-1	13,471	-0.01%
2022/12/02	1	100.50	0.2	100.50	101.00	0.8	13,416	0.01%
2022/12/01	3	99.73	7.5	100.06	101.50	-4.5	13,374	-0.03%
2022/11/30	0.1	96.21	4	96.50	97.20	-3.9	13,015	-0.03%
2022/11/28	1	95.10	0.2	95.00	94.60	0.8	12,883	0.01%
2022/11/25	3	95.87	3.2	96.41	96.10	-0.2	12,960	0.00%
2022/11/24	0	0.00	7.3	96.22	96.40	-7.3	13,003	-0.06%
2022/11/23	1	95.70	3.3	95.73	95.80	-2.3	13,018	-0.02%
2022/11/22	0	0.00	2	94.15	94.80	-2	13,042	-0.02%
2022/11/21	1.1	94.09	4	95.05	94.20	-2.9	13,028	-0.02%
2022/11/18	1	94.10	6.3	94.59	94.90	-5.3	12,980	-0.04%
2022/11/17	6.1	92.82	3	92.90	93.50	3.1	12,879	0.02%
2022/11/16	1	93.30	18.4	93.46	93.60	-17.4	12,883	-0.13%
2022/11/15	3	92.63	7.6	92.56	92.80	-4.6	12,673	-0.04%
2022/11/14	8	92.03	14.7	91.58	91.70	-6.7	12,462	-0.05%
2022/11/11	1	89.00	18.5	90.50	90.40	-17.5	12,306	-0.14%
2022/11/10	5	85.82	2.1	85.62	86.50	2.9	11,996	0.02%
2022/11/09	0	0.00	6.2	86.32	86.80	-6.2	11,953	-0.05%
2022/11/08	5.1	84.26	9	84.52	84.40	-4	11,841	-0.03%
2022/11/07	0.3	83.70	33	83.75	84.50	-32.7	11,759	-0.28%
2022/11/04	0	0.00	1	80.20	80.50	-1	11,594	-0.01%
2022/11/03	0.2	79.50	2	79.25	79.50	-1.8	11,611	-0.02%
2022/11/02	5.1	80.20	0	0.00	80.00	5.1	11,553	0.04%
2022/11/01	3	79.70	3	79.90	80.00	0	11,502	0.00%
2022/10/31	7.3	79.40	8	79.44	80.40	-0.7	11,489	-0.01%
2022/10/28	5	80.06	3	80.43	80.70	2	11,502	0.02%
2022/10/27	0	0.00	5	78.22	78.70	-5	11,368	-0.04%
2022/10/26	1	76.90	0	0.00	76.90	1	11,325	0.01%
2022/10/25	4	76.80	0	0.00	77.30	4	11,279	0.04%
2022/10/24	0	0.00	4	77.95	77.70	-4	11,351	-0.04%
2022/10/21	3	75.60	6	76.88	76.30	-3	11,514	-0.03%
2022/10/20	0	75.00	4.2	75.93	76.00	-4.2	11,462	-0.04%
2022/10/19	10.2	75.46	3	75.90	74.90	7.2	11,252	0.06%
2022/10/18	7	75.73	0	0.00	76.10	7	11,146	0.06%
2022/10/17	6	74.72	2	75.20	76.20	4	10,953	0.04%
2022/10/14	0	0.00	4	74.93	75.80	-4	10,940	-0.04%
2022/10/13	3.1	73.00	0	0.00	72.40	3.1	10,874	0.03%
2022/10/12	3	73.70	0	0.00	73.20	3	10,751	0.03%
2022/10/11	16.7	75.67	8	76.28	74.60	8.7	10,625	0.08%
2022/10/07	12	82.13	2	81.80	82.00	10	10,314	0.10%
2022/10/06	0	0.00	1	82.80	82.80	-1	10,368	-0.01%
2022/10/05	4	82.55	2.3	82.62	81.90	1.8	10,322	0.02%
2022/10/04	1.2	79.63	6.7	79.27	79.80	-5.6	10,094	-0.06%
2022/10/03	5.2	77.97	0	0.00	77.10	5.2	9,975	0.05%
2022/09/30	2	79.04	4.3	78.49	80.10	-2.3	9,872	-0.02%
2022/09/29	2	78.95	6	79.35	78.90	-4	9,890	-0.04%
2022/09/28	3.5	78.52	4	79.00	78.20	-0.5	9,893	-0.01%
2022/09/27	1	82.00	0	0.00	81.10	1	9,896	0.01%
2022/09/26	8.1	81.22	11	83.24	81.30	-2.9	10,077	-0.03%
2022/09/22	2	84.20	2	84.20	84.60	0	10,734	0.00%
2022/09/21	1	84.80	1.1	84.95	84.90	-0.1	11,653	0.00%
2022/09/20	1	84.80	5	85.04	85.40	-4	12,079	-0.03%
2022/09/19	7	84.54	5	84.38	84.30	2	12,196	0.02%
2022/09/16	5.1	83.50	6	83.62	83.60	-0.9	12,597	-0.01%
2022/09/15	4	83.13	1	83.60	83.20	3	12,424	0.02%
2022/09/14	31.4	82.63	4	82.75	82.70	27.4	12,447	0.22%
2022/09/13	14.4	84.29	29.3	85.54	85.90	-14.9	12,225	-0.12%
2022/09/12	2	82.85	2	83.30	83.00	0	12,106	0.00%
2022/09/08	1.1	82.21	1	81.80	82.10	0.1	12,276	0.00%
2022/09/07	3.3	80.28	0	0.00	80.20	3.3	12,305	0.03%
2022/09/06	2	82.50	0	0.00	82.40	2	12,391	0.02%
2022/09/05	0	82.70	1	82.90	82.30	-1	12,515	-0.01%
2022/09/02	10.3	83.12	0.4	83.40	82.70	10	12,669	0.08%
2022/09/01	6.3	83.70	2	83.45	83.90	4.3	12,719	0.03%
2022/08/31	4	84.83	1	85.20	85.40	3	12,727	0.02%
2022/08/30	1	84.50	1	84.70	84.60	0	12,730	0.00%
2022/08/29	25	84.22	3	84.47	84.40	22	12,770	0.17%
2022/08/26	1	87.50	1	87.80	87.50	0	12,778	0.00%
2022/08/25	1	86.20	0	0.00	86.40	1	12,839	0.01%
2022/08/24	2	86.60	2	86.20	86.20	0	12,916	0.00%
2022/08/23	4	86.75	0	0.00	86.60	4	13,324	0.03%
2022/08/22	3	88.73	1	89.00	88.70	2	13,371	0.01%
2022/08/19	1	89.60	0	0.00	90.00	1	13,551	0.01%
2022/08/18	4.2	88.99	2	89.40	89.40	2.2	13,609	0.02%
2022/08/17	0	0.00	3	90.50	90.60	-3	13,673	-0.02%
2022/08/16	0	0.00	7.3	90.60	90.70	-7.3	13,698	-0.05%
2022/08/15	2	90.50	5	90.38	90.50	-3	13,727	-0.02%
2022/08/12	0	89.40	1	89.40	89.50	-1	13,715	-0.01%
2022/08/11	3	89.17	36.1	89.24	89.50	-33.1	13,766	-0.24%
2022/08/10	10.1	86.58	3	86.53	87.00	7.1	13,914	0.05%
2022/08/09	2.1	87.25	6	87.28	87.70	-4	13,984	-0.03%
2022/08/08	4	87.78	0	0.00	87.90	4	13,975	0.03%
2022/08/05	0.2	87.60	2.2	87.91	88.20	-2	14,041	-0.01%
2022/08/04	4.3	87.13	15	87.11	87.40	-10.7	14,097	-0.08%
2022/08/03	2	85.35	1	84.60	86.00	1	13,964	0.01%
2022/08/02	1.1	84.99	9	84.68	84.50	-7.9	13,932	-0.06%
2022/08/01	7	85.50	2	86.30	86.30	5	13,970	0.04%
2022/07/29	7.6	86.25	2	86.70	86.40	5.6	14,016	0.04%
2022/07/28	4.1	86.53	21	86.77	87.80	-16.9	13,911	-0.12%
2022/07/27	9	82.99	8	84.53	85.10	1	13,666	0.01%
2022/07/26	3	83.83	2	83.95	83.70	1	13,671	0.01%
2022/07/25	1	84.80	1	84.60	84.60	0	14,005	0.00%
2022/07/22	3.2	85.03	2	85.25	85.20	1.2	14,182	0.01%
2022/07/21	3	84.10	8	85.05	85.70	-5	14,258	-0.04%
2022/07/20	8	84.20	1	84.00	83.40	7	14,176	0.05%
2022/07/19	0	0.00	1	82.60	82.60	-1	14,260	-0.01%
2022/07/18	1	81.10	14	80.29	81.10	-13	14,201	-0.09%
2022/07/15	0.1	79.09	2	79.15	79.20	-1.9	14,075	-0.01%
2022/07/14	6	78.20	8.3	78.29	78.40	-2.3	14,036	-0.02%
2022/07/13	2.1	75.80	3.6	75.73	76.20	-1.5	13,926	-0.01%
2022/07/12	2	73.75	0	0.00	73.80	2	13,843	0.01%
2022/07/11	3.1	75.71	0	0.00	75.80	3.1	13,808	0.02%
2022/07/08	1.2	76.20	0	0.00	76.10	1.2	13,829	0.01%
2022/07/07	2	74.76	4	72.85	74.60	-2	13,807	-0.01%
2022/07/06	4	73.36	3	74.07	73.10	1	13,831	0.01%
2022/07/05	3	74.30	24	75.03	74.80	-21	13,870	-0.15%
2022/07/04	4.1	73.60	6	73.57	74.00	-1.9	13,839	-0.01%
2022/07/01	19.1	75.35	12	75.44	74.50	7.1	13,771	0.05%
2022/06/30	28.4	76.97	17	76.94	76.40	11.4	13,699	0.08%
2022/06/29	30.1	80.02	6	79.15	79.10	24.1	13,172	0.18%
2022/06/28	21.4	91.65	0	0.00	91.00	21.4	12,232	0.17%
2022/06/27	2	94.05	9	94.31	94.30	-7	11,853	-0.06%
2022/06/24	59.3	93.05	1	92.90	92.00	58.3	11,676	0.50%
2022/06/23	3.4	96.46	1.8	95.39	95.40	1.6	11,268	0.01%
2022/06/22	4.1	97.28	3.1	98.71	96.40	1.1	11,263	0.01%
2022/06/21	1	98.00	5	98.88	99.40	-4	11,265	-0.04%
2022/06/20	4.2	97.34	3	97.40	96.20	1.2	11,277	0.01%
2022/06/17	7.5	97.88	1	98.20	97.50	6.5	11,262	0.06%
2022/06/16	2	101.50	1	103.00	101.00	1	11,046	0.01%
2022/06/15	11.3	100.51	0	0.00	100.00	11.3	11,149	0.10%
2022/06/14	0.1	101.68	3	101.17	102.00	-2.9	11,273	-0.03%
2022/06/13	2.1	102.00	18	102.00	102.00	-15.9	11,265	-0.14%
2022/06/10	0	0.00	6.2	105.54	105.00	-6.2	11,236	-0.06%
2022/06/09	1	105.00	0	0.00	105.00	1	11,275	0.01%
2022/06/08	1.1	104.41	2.7	104.19	104.00	-1.6	11,321	-0.01%
2022/06/07	0.3	102.93	1	102.50	102.50	-0.7	11,290	-0.01%
2022/06/06	2.1	104.46	2.3	104.44	104.50	-0.2	11,303	0.00%
2022/06/02	0.1	102.00	0	0.00	104.00	0.1	11,477	0.00%
2022/06/01	3.2	103.64	4.1	103.73	103.00	-0.9	11,869	-0.01%
2022/05/31	2.3	102.87	4.1	103.37	104.50	-1.8	11,862	-0.02%
2022/05/30	0.2	101.50	10.2	102.54	103.00	-10.1	11,566	-0.09%
2022/05/27	10	99.77	32.6	100.17	101.00	-22.6	11,498	-0.20%
2022/05/26	5	98.80	4	98.70	98.60	1	11,509	0.01%
2022/05/25	0	0.00	28.1	98.35	98.20	-28.1	11,666	-0.24%
2022/05/24	4.1	97.54	4.1	97.35	96.60	0	11,910	0.00%
2022/05/23	0	0.00	0.1	97.30	97.50	-0.1	11,988	0.00%
2022/05/20	1	97.30	4	97.48	97.50	-3	12,136	-0.02%
2022/05/19	22.2	95.76	1	95.90	95.70	21.2	12,182	0.17%
2022/05/18	9.3	97.81	2	97.10	96.90	7.3	12,207	0.06%
2022/05/17	1.2	96.58	41	96.67	97.30	-39.8	12,138	-0.33%
2022/05/16	1	94.50	1	95.90	94.70	0	12,175	0.00%
2022/05/13	0.1	94.20	0	0.00	94.30	0.1	12,222	0.00%
2022/05/12	20	93.66	0	0.00	93.00	20	12,346	0.16%
2022/05/11	3	95.13	1.2	96.10	96.20	1.8	12,730	0.01%
2022/05/10	1	93.10	1	95.40	95.40	0	12,921	0.00%
2022/05/09	1.1	94.40	2	94.50	94.10	-0.9	13,080	-0.01%
2022/05/06	2.1	95.88	0	0.00	95.90	2.1	13,159	0.02%
2022/05/05	2	98.10	6.1	98.48	98.60	-4.1	13,331	-0.03%
2022/05/04	1	96.40	0	0.00	96.60	1	13,354	0.01%
2022/05/03	3.1	95.66	0.1	95.70	95.90	3	13,662	0.02%
2022/04/29	19	96.49	34	96.53	95.60	-15	13,727	-0.11%
2022/04/28	1.1	92.28	2	93.50	93.00	-1	13,695	-0.01%
2022/04/27	20.1	91.65	43	91.51	91.80	-22.9	13,571	-0.17%
2022/04/25	7.2	95.23	0	0.00	94.60	7.2	13,653	0.05%
2022/04/22	1	98.02	1	99.10	99.10	0	13,599	0.00%
2022/04/21	0.1	99.10	6	99.13	99.50	-6	13,720	-0.04%
2022/04/20	6	98.28	0	0.00	99.20	6	13,788	0.04%
2022/04/19	1.1	98.97	1	98.70	98.10	0.1	13,782	0.00%
2022/04/18	2	97.85	10	98.00	97.90	-8	13,882	-0.06%
2022/04/15	9	97.86	0	0.00	97.90	9	13,944	0.06%
2022/04/14	2.4	99.92	3	99.93	99.50	-0.6	14,094	0.00%
2022/04/13	0.1	98.70	7	98.53	99.10	-6.9	14,270	-0.05%
2022/04/12	14.8	96.77	0	0.00	96.60	14.8	14,668	0.10%
2022/04/11	10.4	98.62	2	99.80	97.90	8.4	14,632	0.06%
2022/04/08	24	99.90	7	100.00	100.50	17	14,559	0.12%
2022/04/07	4.3	100.40	0	0.00	99.80	4.3	14,505	0.03%
2022/04/06	25	101.38	2	102.00	102.00	23	14,349	0.16%
2022/04/01	4	101.88	0	0.00	103.50	4	14,227	0.03%
2022/03/31	0.2	104.00	0	0.00	103.50	0.2	14,173	0.00%
2022/03/30	0.1	104.00	0	0.00	104.50	0.1	14,225	0.00%
2022/03/29	1	102.51	0	0.00	103.50	1	14,214	0.01%
2022/03/28	8	102.07	0.1	103.00	103.50	8	14,175	0.06%
2022/03/24	1	104.00	5	105.00	105.00	-4	14,034	-0.03%
2022/03/23	0.6	104.50	1	105.50	105.50	-0.4	14,096	0.00%
2022/03/22	6	103.92	3.3	104.48	104.50	2.7	14,181	0.02%
2022/03/21	0	0.00	0.1	105.00	105.00	-0.1	14,207	0.00%
2022/03/18	0.1	104.00	2.4	104.69	104.50	-2.3	14,268	-0.02%
2022/03/17	3	103.00	20.5	102.90	103.50	-17.5	14,151	-0.12%
2022/03/16	2.6	99.55	3.1	99.48	99.80	-0.5	14,003	0.00%
2022/03/15	7.1	99.61	0	0.00	98.90	7.1	14,157	0.05%
2022/03/14	2.1	101.51	5	102.00	102.00	-2.9	14,255	-0.02%
2022/03/11	0.3	100.75	8.5	100.74	100.50	-8.2	14,304	-0.06%
2022/03/10	0	0.00	1	100.50	100.50	-1	14,319	-0.01%
2022/03/09	1.5	98.30	4	97.93	98.20	-2.5	14,509	-0.02%
2022/03/08	4.9	96.13	0	0.00	96.10	4.9	14,624	0.03%
2022/03/07	35.4	97.91	3.3	96.81	97.60	32.1	14,485	0.22%
2022/03/04	0.3	102.10	2	102.00	102.00	-1.8	14,210	-0.01%
2022/03/03	0.1	102.75	2	103.00	103.50	-1.9	14,243	-0.01%
2022/03/02	0	0.00	1	102.50	102.50	-1	14,184	-0.01%
2022/03/01	1.1	103.41	10	102.25	103.00	-8.9	14,258	-0.06%
2022/02/25	3	100.44	2	100.30	99.30	1	14,182	0.01%
2022/02/24	7.6	99.76	7	99.83	99.70	0.6	14,038	0.00%
2022/02/23	3.4	102.30	0	0.00	102.00	3.4	13,833	0.02%
2022/02/22	7.2	102.51	7	102.64	103.00	0.2	13,803	0.00%
2022/02/21	5	103.80	5	104.70	105.00	0	13,711	0.00%
2022/02/18	0.2	103.74	0.3	104.00	104.00	-0.1	13,711	0.00%
2022/02/17	0.1	104.50	16.2	103.62	104.00	-16.1	13,713	-0.12%
2022/02/16	7.2	102.57	2.7	103.02	102.50	4.5	13,674	0.03%
2022/02/15	8	100.18	2	100.50	100.00	6	13,729	0.04%
2022/02/14	10.2	100.18	2	100.50	100.00	8.2	13,870	0.06%
2022/02/11	20.5	104.32	8	105.06	103.00	12.5	13,832	0.09%
2022/02/10	2	103.25	0.2	103.00	103.50	1.8	13,727	0.01%
2022/02/09	9	101.00	5	101.40	102.00	4	13,909	0.03%
2022/02/08	5.2	99.74	2	100.15	100.00	3.2	13,748	0.02%
2022/02/07	6.6	99.71	3	101.33	100.00	3.6	13,608	0.03%
2022/01/26	3.1	98.99	2.1	99.10	98.80	1.1	13,419	0.01%
2022/01/25	7.2	99.06	2	100.00	100.00	5.2	13,366	0.04%
2022/01/24	3.1	102.31	1	102.00	101.50	2.1	13,229	0.02%
2022/01/21	10.2	101.97	1	103.48	101.50	9.2	13,561	0.07%
2022/01/20	1	104.53	2	105.00	105.50	-1	13,452	-0.01%
2022/01/19	8.3	105.25	2	105.00	105.00	6.3	13,454	0.05%
2022/01/18	3.5	108.20	2.7	108.82	107.50	0.8	13,380	0.01%
2022/01/17	5	108.00	11	107.05	108.00	-6	13,341	-0.04%
2022/01/14	0	105.50	2	105.00	105.50	-2	13,327	-0.01%
2022/01/13	1.6	105.34	1.1	105.91	105.00	0.5	13,351	0.00%
2022/01/12	0.3	106.97	2	106.50	107.00	-1.7	13,438	-0.01%
2022/01/11	18.6	106.51	2	106.50	106.50	16.6	13,574	0.12%
2022/01/10	8	105.94	0	0.00	106.00	8	13,619	0.06%
2022/01/07	2.6	106.31	3	106.83	106.50	-0.4	13,860	0.00%
2022/01/06	1.1	109.40	5.2	108.83	108.50	-4.1	13,910	-0.03%
2022/01/05	11.9	109.71	31.5	109.33	111.00	-19.6	13,981	-0.14%
2022/01/04	3	106.83	10.3	106.66	107.00	-7.3	14,061	-0.05%
2022/01/03	0.1	105.50	1	105.50	105.50	-0.9	14,368	-0.01%
2021/12/30	2.1	106.24	8	106.38	106.50	-5.9	14,588	-0.04%
2021/12/29	1.2	106.00	24.1	106.48	106.00	-22.9	14,793	-0.15%
2021/12/28	0	0.00	1	106.00	105.50	-1	15,223	-0.01%
2021/12/27	12.1	105.00	2	105.25	105.00	10.1	15,491	0.06%
2021/12/24	0.4	104.50	8	104.75	105.00	-7.6	15,556	-0.05%
2021/12/23	2.2	103.75	6.1	104.25	103.50	-3.9	15,660	-0.02%
2021/12/22	0	103.00	7	102.93	103.00	-7	15,928	-0.04%
2021/12/21	2	102.50	2	102.50	102.00	0	16,201	0.00%
2021/12/20	1.2	101.13	0	0.00	101.50	1.2	16,269	0.01%
2021/12/17	2.1	101.52	1	102.50	102.00	1.1	16,274	0.01%
2021/12/16	5.4	102.30	2	102.75	103.50	3.4	16,197	0.02%
2021/12/15	2.6	102.20	0	0.00	101.50	2.6	16,320	0.02%
2021/12/14	3.1	102.02	1	101.50	102.00	2.1	16,569	0.01%
2021/12/13	4.1	102.76	1	103.50	102.50	3.1	16,521	0.02%
2021/12/10	3.2	103.32	0	104.00	103.00	3.1	16,486	0.02%
2021/12/09	15.3	104.42	3	104.83	104.50	12.3	16,356	0.08%
2021/12/08	7.5	107.18	20.4	107.49	107.00	-12.9	16,131	-0.08%
2021/12/07	10.7	104.58	4	104.13	104.00	6.7	16,069	0.04%
2021/12/06	9.4	106.58	3	106.17	106.00	6.4	15,944	0.04%
2021/12/03	10.5	108.46	15.6	107.75	109.00	-5.1	15,909	-0.03%
2021/12/02	5.3	105.29	10	105.40	105.00	-4.7	15,758	-0.03%
2021/12/01	0.5	102.50	6	102.00	104.00	-5.5	15,689	-0.04%
2021/11/30	11.1	102.77	3	102.83	102.00	8.1	15,699	0.05%
2021/11/29	2.3	100.42	7.7	100.50	101.00	-5.4	15,545	-0.03%
2021/11/26	10.5	102.03	4.1	101.80	101.50	6.4	15,503	0.04%
2021/11/25	2	102.71	6	103.17	104.00	-4	15,535	-0.03%
2021/11/24	8.9	103.49	0	0.00	103.00	8.9	15,507	0.06%
2021/11/23	4.7	105.07	10.3	105.01	105.00	-5.6	15,478	-0.04%
2021/11/22	7.5	107.00	12.8	107.04	106.50	-5.3	15,421	-0.03%
2021/11/19	6.2	106.25	16	106.31	106.00	-9.8	15,327	-0.06%
2021/11/18	1.1	105.53	0.2	106.50	106.00	0.9	15,281	0.01%
2021/11/17	3	106.33	2	106.50	106.50	1	15,311	0.01%
2021/11/16	0	105.50	2	105.50	105.50	-2	15,353	-0.01%
2021/11/15	1.2	104.51	1	104.50	105.50	0.2	15,407	0.00%
2021/11/12	9.1	103.77	13	104.00	104.00	-3.9	15,418	-0.03%
2021/11/11	3.2	101.86	17.1	102.24	102.50	-13.9	15,390	-0.09%
2021/11/10	3.3	103.56	2	103.25	104.00	1.3	15,331	0.01%
2021/11/09	23.6	106.40	3	105.83	105.00	20.6	15,379	0.13%
2021/11/08	16.1	104.51	19.5	104.26	105.50	-3.4	15,065	-0.02%
2021/11/05	5	99.54	1	99.60	99.70	4	14,812	0.03%
2021/11/04	6.2	98.57	9	98.99	98.10	-2.8	14,838	-0.02%
2021/11/03	11	98.56	2	98.50	98.30	9	14,890	0.06%
2021/11/02	4	99.45	9	100.00	98.80	-5	14,979	-0.03%
2021/11/01	13	98.55	2.2	98.47	98.20	10.9	15,058	0.07%
2021/10/29	26.3	100.54	12	101.62	99.80	14.3	15,088	0.09%
2021/10/28	9	99.63	12.2	99.33	99.80	-3.2	14,769	-0.02%
2021/10/27	6.2	97.10	1	97.60	97.20	5.2	14,813	0.04%
2021/10/26	6	97.60	6	97.75	98.00	0	15,457	0.00%
2021/10/25	2	96.15	2	96.20	96.40	0	15,412	0.00%
2021/10/22	3.1	95.34	4.1	95.81	96.00	-1	15,400	-0.01%
2021/10/21	5.4	96.37	0	0.00	95.90	5.4	15,286	0.04%
2021/10/20	1.1	98.29	0	0.00	97.70	1.1	15,171	0.01%
2021/10/19	10.2	97.56	7	96.99	98.40	3.2	15,081	0.02%
2021/10/18	5	94.88	1	94.40	94.60	4	15,030	0.03%
2021/10/15	9	95.62	8.3	95.65	96.20	0.7	15,075	0.00%
2021/10/14	2.3	92.97	3	93.57	93.60	-0.7	14,906	0.00%
2021/10/13	10.8	93.23	5	93.34	92.40	5.8	14,820	0.04%
2021/10/12	9.5	94.34	1	94.00	93.50	8.5	14,731	0.06%
2021/10/08	23.1	97.81	12.1	97.10	96.20	11	14,563	0.08%
2021/10/07	23.2	100.48	3.1	101.50	101.00	20.1	14,200	0.14%
2021/10/06	2.2	99.76	3	99.57	100.00	-0.8	14,086	-0.01%
2021/10/05	10.2	100.16	3.1	100.52	100.50	7.1	13,924	0.05%
2021/10/04	4.3	104.11	2	104.00	103.50	2.3	13,544	0.02%
2021/10/01	3	106.50	6	106.83	108.00	-3	13,320	-0.02%
2021/09/30	2.2	109.02	5.3	107.77	109.00	-3.1	13,249	-0.02%
2021/09/29	20.7	107.17	4.1	105.52	106.00	16.6	13,056	0.13%
2021/09/28	9.4	112.40	6.2	112.98	112.50	3.2	12,775	0.03%
2021/09/27	1.3	115.24	0.2	115.53	115.50	1	12,519	0.01%
2021/09/24	2.1	116.76	3	117.50	117.50	-0.9	12,451	-0.01%
2021/09/23	3.1	116.69	1	118.50	116.50	2.1	12,536	0.02%
2021/09/22	7.3	113.79	3	114.67	116.00	4.3	12,619	0.03%
2021/09/17	12.5	119.30	0	0.00	118.00	12.5	12,583	0.10%
2021/09/16	6.2	121.53	1	121.50	121.50	5.2	12,353	0.04%
2021/09/15	0.3	124.27	2	124.75	124.00	-1.7	12,299	-0.01%
2021/09/14	1.2	124.93	1.2	125.43	124.50	0.1	12,349	0.00%
2021/09/13	15.6	125.05	5.2	125.67	124.00	10.4	12,395	0.08%
2021/09/10	1.4	124.50	6	126.58	128.00	-4.6	12,477	-0.04%
2021/09/09	2.1	121.18	9	121.89	122.00	-7	12,421	-0.06%
2021/09/08	7.2	117.69	7	119.14	119.50	0.2	12,447	0.00%
2021/09/07	9.2	120.91	2.6	121.75	121.50	6.7	12,404	0.05%
2021/09/06	4.8	125.20	4	125.75	124.50	0.8	12,357	0.01%
2021/09/03	2.2	128.23	12.6	127.58	128.50	-10.4	12,569	-0.08%
2021/09/02	4.3	126.10	0.1	126.00	125.50	4.2	12,521	0.03%
2021/09/01	0.4	126.50	0	0.00	126.50	0.4	12,503	0.00%
2021/08/31	8.6	125.43	5.1	127.11	128.50	3.5	12,524	0.03%
2021/08/30	7.7	127.58	3.7	128.78	129.00	4	12,664	0.03%
2021/08/27	0.8	125.34	16	125.56	127.00	-15.2	12,574	-0.12%
2021/08/26	0.6	122.20	1	122.50	123.50	-0.4	12,541	0.00%
2021/08/25	4.4	121.81	3.3	122.30	122.50	1	12,618	0.01%
2021/08/24	6.6	120.62	5	120.80	120.00	1.6	12,670	0.01%
2021/08/23	3.5	120.88	9.1	120.89	121.00	-5.5	12,772	-0.04%
2021/08/20	7.1	115.88	9	116.33	116.00	-1.9	12,842	-0.01%
2021/08/19	6.3	116.65	3	116.00	115.50	3.2	12,963	0.03%
2021/08/18	4.2	117.46	3	117.67	119.00	1.2	13,026	0.01%
2021/08/17	8.6	117.97	2	117.00	117.00	6.6	13,114	0.05%
2021/08/16	3.9	120.49	5	120.90	122.00	-1.2	12,975	-0.01%
2021/08/13	22.1	122.29	6	121.67	120.00	16.1	13,105	0.12%
2021/08/12	1.1	125.50	4	126.00	125.50	-2.9	13,011	-0.02%
2021/08/11	9.1	127.33	4.1	128.24	127.00	5	13,044	0.04%
2021/08/10	0	0.00	1.1	125.95	126.50	-1.1	13,131	-0.01%
2021/08/09	5.3	128.82	5.4	128.57	128.00	-0.1	13,380	0.00%
2021/08/06	11.9	129.71	4.1	130.66	129.00	7.8	13,718	0.06%
2021/08/05	6.7	131.43	12.5	131.64	132.00	-5.8	13,958	-0.04%
2021/08/04	4.7	129.77	13.5	129.85	131.00	-8.8	14,360	-0.06%
2021/08/03	4.3	124.61	8.3	125.81	127.00	-4.1	14,475	-0.03%
2021/08/02	4.1	124.87	10.6	124.73	125.50	-6.5	14,467	-0.04%
2021/07/30	14.6	123.11	71.8	122.49	122.50	-57.2	14,405	-0.40%
2021/07/29	1.5	113.80	8	114.06	115.00	-6.5	13,902	-0.05%
2021/07/28	8.3	111.76	3	111.67	112.50	5.3	14,116	0.04%
2021/07/27	4.4	115.35	4	116.50	115.00	0.4	14,374	0.00%
2021/07/26	4	115.38	29	116.07	115.00	-25	14,731	-0.17%
2021/07/23	14.3	115.77	6	118.08	115.00	8.3	15,164	0.05%
2021/07/22	5	118.53	5	119.30	117.50	0	15,636	0.00%
2021/07/21	5.9	118.99	7.1	119.43	119.50	-1.2	15,887	-0.01%
2021/07/20	3.9	117.82	6.1	118.41	118.00	-2.3	16,329	-0.01%
2021/07/19	2	117.85	11	117.59	117.50	-9.1	16,317	-0.06%
2021/07/16	39.5	116.09	6.1	116.31	116.50	33.4	16,454	0.20%
2021/07/15	2.6	116.13	18.3	117.91	120.00	-15.7	16,379	-0.10%
2021/07/14	6.2	114.46	6	114.75	114.50	0.2	16,098	0.00%
2021/07/13	6	115.47	19.7	115.30	115.50	-13.7	16,076	-0.09%
2021/07/12	6.2	111.76	12.8	112.89	112.50	-6.6	16,135	-0.04%
2021/07/09	5	110.90	6	111.42	111.00	-1	16,200	-0.01%
2021/07/08	9.1	112.52	0	0.00	112.00	9.1	16,373	0.06%
2021/07/07	4.4	113.90	5.4	114.97	114.50	-1	16,499	-0.01%
2021/07/06	7.1	113.65	9	113.72	113.00	-2	16,851	-0.01%
2021/07/05	2.3	113.04	6	113.92	114.00	-3.7	17,135	-0.02%
2021/07/02	6.1	112.49	1.2	112.33	112.00	4.9	17,210	0.03%
2021/07/01	1.1	111.00	0	0.00	111.00	1.1	17,383	0.01%
2021/06/30	2	111.25	0	0.00	112.00	2	17,625	0.01%
2021/06/29	6.2	110.83	2.5	110.72	113.00	3.7	17,685	0.02%
2021/06/28	14.3	112.83	3	114.00	112.50	11.3	17,702	0.06%
2021/06/25	2.4	116.49	14.2	117.24	117.50	-11.8	17,800	-0.07%
2021/06/24	3.3	114.71	4	115.25	115.50	-0.7	17,906	0.00%
2021/06/23	4	114.38	12.2	115.20	116.00	-8.2	18,121	-0.05%
2021/06/22	2.5	112.53	0.1	113.50	113.00	2.5	18,176	0.01%
2021/06/21	18.3	113.41	12.3	112.63	113.00	6	18,272	0.03%
2021/06/18	3	118.00	1	118.00	116.50	2	18,445	0.01%
2021/06/17	5	115.73	5	116.50	118.00	0	18,570	0.00%
2021/06/16	12	116.29	6.2	117.11	115.50	5.8	18,872	0.03%
2021/06/15	3.1	117.69	1	118.50	118.00	2.1	19,182	0.01%
2021/06/11	12	118.29	19	118.79	118.50	-7	19,357	-0.04%
2021/06/10	2.3	115.00	12.9	115.84	116.50	-10.6	19,309	-0.06%
2021/06/09	6.5	113.88	2.1	113.98	114.00	4.4	19,532	0.02%
2021/06/08	12.9	116.07	5	115.80	115.50	7.9	19,798	0.04%
2021/06/07	6.2	111.66	81	115.06	115.50	-74.9	19,994	-0.37%
2021/06/04	2.1	110.53	3.2	111.15	111.00	-1.1	19,968	-0.01%
2021/06/03	2.1	111.00	4.2	111.96	112.00	-2.1	20,393	-0.01%
2021/06/02	13.2	111.46	8	110.56	111.00	5.2	20,500	0.03%
2021/06/01	5.3	112.50	10.3	113.25	113.00	-5	20,846	-0.02%
2021/05/31	7.2	110.96	20	111.48	111.50	-12.8	21,169	-0.06%
2021/05/28	2.2	109.82	10	110.45	110.50	-7.8	21,319	-0.04%
2021/05/27	10.4	105.92	11	105.95	109.00	-0.6	21,519	0.00%
2021/05/26	19.9	108.40	13.5	110.61	107.50	6.4	21,733	0.03%
2021/05/25	9.3	108.09	3	108.33	108.50	6.3	21,844	0.03%
2021/05/24	4.8	106.21	10	106.20	106.50	-5.3	22,003	-0.02%
2021/05/21	11.3	106.35	7	107.36	105.50	4.3	22,453	0.02%
2021/05/20	4	105.38	9	106.28	106.50	-5	22,841	-0.02%
2021/05/19	3	106.17	4.1	105.76	105.50	-1.1	23,478	0.00%
2021/05/18	12.9	104.35	27.1	105.68	106.50	-14.2	24,781	-0.06%
2021/05/17	11	102.59	20.5	102.23	103.00	-9.5	24,950	-0.04%
2021/05/14	6.1	104.19	14	104.29	105.00	-8	26,053	-0.03%
2021/05/13	7.1	98.61	17.1	98.22	100.00	-10	25,966	-0.04%
2021/05/12	10.8	96.66	14.3	97.99	97.00	-3.5	25,924	-0.01%
2021/05/11	20.5	104.55	5	104.80	103.50	15.5	25,978	0.06%
2021/05/10	8.7	111.36	0.1	112.00	110.00	8.6	26,092	0.03%
2021/05/07	8.7	112.14	16.6	111.44	113.00	-7.9	26,508	-0.03%
2021/05/06	10.6	107.54	7	108.07	107.50	3.6	26,802	0.01%
2021/05/05	45.4	108.67	6	109.67	106.50	39.4	26,960	0.15%
2021/05/04	11.1	109.87	7.2	109.98	111.50	4	27,386	0.01%
2021/05/03	80.5	112.31	13	112.43	112.50	67.5	27,629	0.24%
2021/04/29	29.5	118.89	17.6	118.64	118.00	11.9	27,659	0.04%
2021/04/28	15.5	121.01	49.3	121.76	123.00	-33.9	27,595	-0.12%
2021/04/27	10.3	117.57	18.1	118.31	118.00	-7.8	27,845	-0.03%
2021/04/26	3.2	114.09	37.7	115.93	118.00	-34.4	28,423	-0.12%
2021/04/23	5.2	110.55	8	110.00	111.00	-2.8	28,473	-0.01%
2021/04/22	8.6	109.48	16	111.41	108.00	-7.4	28,964	-0.03%
2021/04/21	12.7	110.33	7	110.36	110.00	5.7	29,456	0.02%
2021/04/20	10.5	111.97	11.7	111.18	113.00	-1.2	30,225	0.00%
2021/04/19	16.6	112.61	18.2	113.44	111.50	-1.6	31,196	-0.01%
2021/04/16	3.8	112.18	17	112.38	113.00	-13.2	31,585	-0.04%
2021/04/15	14.2	107.58	2	108.25	109.00	12.2	31,907	0.04%
2021/04/14	28.7	110.24	14	110.46	110.00	14.7	32,258	0.05%
2021/04/13	7.9	112.85	20	113.35	112.50	-12.1	33,038	-0.04%
2021/04/12	12.6	113.78	11	114.54	112.50	1.6	33,479	0.00%
2021/04/09	16.7	112.92	24.3	112.48	112.00	-7.7	33,577	-0.02%
2021/04/08	9	110.44	3	111.33	111.50	6	33,482	0.02%
2021/04/07	4.1	111.13	20.3	111.57	111.50	-16.3	33,511	-0.05%
2021/04/06	26	110.56	38	110.95	111.50	-12	33,630	-0.04%
2021/04/01	33.4	108.11	43.1	107.20	107.50	-9.7	33,613	-0.03%
2021/03/31	34.9	109.27	15	108.53	107.50	19.9	33,924	0.06%
2021/03/30	30.8	110.21	48	109.81	111.00	-17.2	34,424	-0.05%
2021/03/29	22	108.86	29	108.74	109.00	-7	34,350	-0.02%
2021/03/26	8.1	106.31	0	107.00	107.00	8	34,367	0.02%
2021/03/25	10	105.20	4	105.38	106.00	6	34,338	0.02%
2021/03/24	4	106.25	7	107.64	107.00	-3	34,381	-0.01%
2021/03/23	19.9	108.29	15	108.90	108.00	4.9	34,536	0.01%
2021/03/22	12.1	107.06	12.1	107.57	108.00	0	34,448	0.00%
2021/03/19	7.1	105.73	7.1	105.51	108.00	-0.1	34,461	0.00%
2021/03/18	2	106.30	18.4	106.32	106.50	-16.4	34,326	-0.05%
2021/03/17	2	103.25	2	103.75	103.00	0	34,419	0.00%
2021/03/16	10	103.60	15	103.70	104.00	-5	34,648	-0.01%
2021/03/15	5.2	102.69	6	102.25	102.50	-0.8	34,624	0.00%
2021/03/12	12	105.13	5	105.30	105.00	7	34,457	0.02%
2021/03/11	14.2	104.36	23.3	103.82	105.00	-9.1	34,635	-0.03%
2021/03/10	9.3	101.47	4.1	102.38	101.00	5.3	34,705	0.02%
2021/03/09	12.8	99.81	11	99.75	101.00	1.8	34,756	0.01%
2021/03/08	9.3	102.98	2	103.75	102.50	7.3	34,625	0.02%
2021/03/05	21.3	102.06	10	102.15	102.00	11.3	34,784	0.03%
2021/03/04	14.7	103.41	1	103.06	103.00	13.6	35,437	0.04%
2021/03/03	9.8	106.06	12	106.42	107.00	-2.2	35,207	-0.01%
2021/03/02	8	107.00	7.1	107.70	106.00	0.9	35,039	0.00%
2021/02/26	15.7	104.22	3	104.00	103.50	12.7	34,835	0.04%
2021/02/25	6.7	107.43	1.1	107.98	107.50	5.7	34,544	0.02%
2021/02/24	22.8	107.21	15	107.43	106.00	7.8	34,504	0.02%
2021/02/23	14.7	108.03	22	108.14	110.00	-7.3	34,280	-0.02%
2021/02/22	44.4	111.55	20	111.80	112.00	24.3	33,881	0.07%
2021/02/19	39.4	112.92	5.4	113.55	113.50	34	33,474	0.10%
2021/02/18	28.9	117.05	22	116.70	117.50	6.9	32,992	0.02%
2021/02/17	1	116.00	15.5	116.00	116.00	-14.5	31,771	-0.05%
2021/02/05	21.1	103.39	92	102.91	105.50	-70.9	31,522	-0.22%
2021/02/04	8	97.29	9	98.58	97.70	-1	30,348	0.00%
2021/02/03	32.6	98.08	10	98.68	98.10	22.6	30,349	0.07%
2021/02/02	24.1	98.03	24.1	98.28	98.60	0	30,594	0.00%
2021/02/01	13.4	94.00	15	93.15	94.90	-1.6	30,391	-0.01%
2021/01/29	19.1	93.86	8	95.45	92.00	11.1	30,242	0.04%
2021/01/28	40.1	95.01	57.1	95.11	94.50	-17	29,989	-0.06%
2021/01/27	16	98.73	6	99.65	98.30	10	29,853	0.03%
2021/01/26	23.4	99.48	54.9	98.97	98.40	-31.5	29,922	-0.11%
2021/01/25	36.2	102.78	34.2	104.38	102.00	2	30,592	0.01%
2021/01/22	26.4	105.01	41	104.84	105.00	-14.6	30,189	-0.05%
2021/01/21	16.5	105.49	39	104.81	105.50	-22.6	29,972	-0.08%
2021/01/20	63.4	105.36	23.7	105.15	104.50	39.7	29,786	0.13%
2021/01/19	30.5	104.62	53.5	105.29	105.50	-23	29,271	-0.08%
2021/01/18	55.3	97.68	23.1	98.62	100.50	32.2	28,867	0.11%
2021/01/15	19.1	99.69	23.4	99.87	98.00	-4.3	28,441	-0.02%
2021/01/14	44.6	99.77	37.2	100.28	99.00	7.4	28,182	0.03%
2021/01/13	34.5	96.38	26.5	96.12	99.60	8.1	28,111	0.03%
2021/01/12	29.2	92.75	54	93.47	92.20	-24.8	27,419	-0.09%
2021/01/11	12	89.26	15.6	89.77	90.40	-3.6	26,570	-0.01%
2021/01/08	27.8	88.46	20	89.04	88.00	7.8	26,340	0.03%
2021/01/07	45.8	90.00	15.2	90.19	89.40	30.6	25,958	0.12%
2021/01/06	26	88.55	81.3	88.67	88.50	-55.4	25,686	-0.22%
2021/01/05	10	85.05	23.1	85.32	86.60	-13.1	24,823	-0.05%
2021/01/04	5	82.22	23.3	82.84	83.90	-18.3	24,592	-0.07%
2020/12/31	33	81.43	2	82.00	81.30	31	24,334	0.13%
2020/12/30	16	80.57	8	81.30	81.70	8	24,220	0.03%
2020/12/29	22	80.60	46	81.51	80.70	-24	24,250	-0.10%
2020/12/28	11	81.96	4	81.73	81.70	7	24,227	0.03%
2020/12/25	55	81.28	32	81.53	80.90	23	24,055	0.10%
2020/12/24	22	80.41	20	80.17	80.50	2	23,732	0.01%
2020/12/23	6	77.13	4	77.55	77.20	2	23,165	0.01%
2020/12/22	9	78.90	14	78.72	78.20	-5	22,995	-0.02%
2020/12/21	0	0.00	3.1	79.17	79.50	-3.1	22,931	-0.01%
2020/12/18	11	79.23	4.3	79.54	78.90	6.7	22,803	0.03%
2020/12/17	10	79.95	6	79.85	79.50	4	22,680	0.02%
2020/12/16	12	78.73	3	78.80	78.70	9	22,380	0.04%
2020/12/15	2	77.30	11.2	77.32	77.60	-9.2	22,256	-0.04%
2020/12/14	17	77.25	4	77.25	77.00	13	22,036	0.06%
2020/12/11	23	78.55	64	79.40	78.80	-41	21,894	-0.19%
2020/12/10	18	80.11	10	80.29	80.60	8	21,461	0.04%
2020/12/09	4	79.78	3	79.50	79.50	1	20,991	0.00%
2020/12/08	7	78.40	28	78.64	79.50	-21	20,695	-0.10%
2020/12/07	34.5	79.46	9.1	79.88	78.80	25.4	20,624	0.12%
2020/12/04	4.2	79.57	17	79.62	79.60	-12.9	20,184	-0.06%
2020/12/03	11	77.39	6	77.75	77.90	5	19,886	0.03%
2020/12/02	5	76.46	5	75.60	77.30	0	19,729	0.00%
2020/12/01	12.5	76.69	3	77.00	76.70	9.5	19,595	0.05%
2020/11/30	15	78.25	21.2	79.03	76.60	-6.2	19,415	-0.03%
2020/11/27	5	74.12	9.2	74.55	74.40	-4.2	18,575	-0.02%
2020/11/26	1	73.30	3	72.90	73.50	-2	18,466	-0.01%
2020/11/25	17.2	73.35	10	73.25	72.50	7.2	18,502	0.04%
2020/11/24	7	73.91	1.3	73.76	73.40	5.8	18,396	0.03%
2020/11/23	3	74.63	10.5	74.63	73.90	-7.5	18,267	-0.04%
2020/11/20	2	72.75	0.3	72.60	72.90	1.8	18,014	0.01%
2020/11/19	0	0.00	1	72.60	72.90	-1	17,935	-0.01%
2020/11/18	1	72.90	9.2	72.87	73.00	-8.2	17,866	-0.05%
2020/11/17	3	72.03	22.2	72.81	72.00	-19.2	17,771	-0.11%
2020/11/16	6	71.82	57	71.72	71.90	-51	17,998	-0.28%
2020/11/13	4.2	70.48	11	70.35	70.50	-6.8	18,176	-0.04%
2020/11/12	4	71.85	26.7	71.67	72.00	-22.7	18,262	-0.12%
2020/11/11	8	71.38	66.6	70.99	71.50	-58.6	18,128	-0.32%
2020/11/10	14	71.25	7	70.96	71.50	7	17,981	0.04%
2020/11/09	65	69.52	13	69.56	70.20	52	17,538	0.30%
2020/11/06	22	68.36	27	68.52	68.70	-5	17,342	-0.03%
2020/11/05	6	67.98	14	68.03	68.20	-8	17,146	-0.05%
2020/11/04	10	67.45	12	68.00	68.00	-2	16,930	-0.01%
2020/11/03	8	67.11	1	66.60	66.80	7	16,716	0.04%
2020/11/02	10	66.62	91	66.82	66.80	-81	16,467	-0.49%
2020/10/30	1	63.40	8	62.99	63.20	-7	15,418	-0.05%
2020/10/29	6	62.35	6	61.95	62.50	0	15,695	0.00%
2020/10/28	8	63.73	30.2	63.33	63.10	-22.2	16,235	-0.14%
2020/10/27	10	64.83	18	65.29	64.40	-8	16,273	-0.05%
2020/10/26	15	66.07	78	66.57	66.30	-63	16,341	-0.39%
2020/10/23	11	65.04	59	65.08	65.20	-48	16,041	-0.30%
2020/10/22	9	64.17	11	64.14	64.40	-2	16,502	-0.01%
2020/10/21	5	63.68	16	63.75	64.10	-11	16,708	-0.07%
2020/10/20	3	62.13	10	62.43	61.90	-7	16,222	-0.04%
2020/10/19	9	61.96	9.1	62.08	61.90	-0.1	16,103	0.00%
2020/10/16	27	61.50	13	61.71	61.20	14	16,002	0.09%
2020/10/15	3	61.33	12	61.43	61.30	-9	15,922	-0.06%
2020/10/14	8	61.24	1	60.90	60.90	7	15,768	0.04%
2020/10/13	0.4	61.80	0	0.00	61.80	0.4	15,618	0.00%
2020/10/12	25	62.33	158	62.23	62.10	-133	15,523	-0.86%	大賣/鉅額交易
2020/10/08	148.4	61.33	10	61.41	61.50	138.4	15,126	0.91%	大買/鉅額交易
2020/10/07	2	60.10	30	60.40	60.10	-28	14,997	-0.19%
2020/10/06	2	60.55	0	0.00	60.20	2	15,039	0.01%
2020/10/05	0.1	61.00	0	0.00	60.50	0.1	15,004	0.00%
2020/09/29	6	58.70	1	58.70	58.60	5	15,097	0.03%
2020/09/25	0	0.00	1	59.00	58.90	-1	15,081	-0.01%
2020/09/24	0	0.00	0.1	58.70	58.20	-0.1	15,193	0.00%
2020/09/23	4	59.78	0.2	60.40	59.90	3.9	15,347	0.03%
2020/09/22	2	60.50	0	0.00	60.40	2	15,304	0.01%
2020/09/21	1	62.00	0	0.00	61.70	1	15,289	0.01%
2020/09/16	0	0.00	22	62.53	62.40	-22	15,278	-0.14%
2020/09/15	3	62.03	6	62.00	62.00	-3	15,188	-0.02%
2020/09/14	1	61.60	0	0.00	61.60	1	15,276	0.01%
2020/09/11	0.3	61.50	0	0.00	61.30	0.3	15,249	0.00%
2020/09/10	23	61.85	0	0.00	61.20	23	15,305	0.15%
2020/09/09	3	60.93	1	62.00	62.00	2	15,289	0.01%
2020/09/08	3	61.20	9	61.11	61.40	-6	15,271	-0.04%
2020/09/07	1	59.60	2	60.65	61.00	-1	15,274	-0.01%
2020/09/04	11.1	59.37	8	59.50	59.50	3.1	15,281	0.02%
2020/09/03	5	60.30	2	60.35	60.30	3	15,251	0.02%
2020/09/02	31.5	60.72	0	0.00	60.20	31.5	15,232	0.21%
2020/09/01	3	61.07	0	0.00	61.30	3	15,085	0.02%
2020/08/31	52	61.95	0	0.00	61.20	52	15,154	0.34%
2020/08/28	11	61.13	1	61.00	61.10	10	15,030	0.07%
2020/08/27	7	62.20	4.5	61.63	61.60	2.5	15,205	0.02%
2020/08/26	5	61.72	12	61.83	61.90	-7	15,197	-0.05%
2020/08/25	5	62.34	3	62.20	62.10	2	15,200	0.01%
2020/08/24	11	61.35	2	61.25	61.30	9	15,508	0.06%
2020/08/21	45	61.82	44	61.90	61.90	1	15,499	0.01%
2020/08/20	15	61.63	21	62.22	61.10	-6	15,442	-0.04%
2020/08/19	53	65.45	2	65.70	64.80	51	15,036	0.34%
2020/08/18	7	67.40	0	0.00	67.00	7	14,760	0.05%
2020/08/17	17	67.40	2	68.00	68.40	15	14,617	0.10%
2020/08/14	26	66.93	10	66.90	66.80	16	14,748	0.11%
2020/08/13	48	68.48	8	68.19	68.00	40	14,659	0.27%
2020/08/12	3.3	69.54	2	69.70	69.90	1.3	14,630	0.01%
2020/08/11	2	70.80	70	70.50	70.40	-68	14,577	-0.47%
2020/08/10	1.1	70.99	2.1	71.09	70.40	-1	14,476	-0.01%
2020/08/07	18	70.91	1	71.50	70.30	17	14,458	0.12%
2020/08/06	6.3	70.86	1	70.70	70.90	5.3	14,345	0.04%
2020/08/05	32.5	70.44	0.2	70.60	70.30	32.3	14,191	0.23%
2020/08/04	71	70.87	8	71.30	70.60	63	13,930	0.45%
2020/08/03	107.5	72.93	1	71.60	71.60	106.5	13,492	0.79%	大買/鉅額交易
2020/07/31	49	75.26	5	75.20	75.60	44	12,811	0.34%
2020/07/30	17	74.45	32	74.41	75.50	-15	12,677	-0.12%
2020/07/29	10	73.08	13	72.55	72.50	-3	12,382	-0.02%
2020/07/28	57	73.42	45	73.57	70.70	12	12,268	0.10%
2020/07/27	7	73.00	46	74.28	73.00	-39	11,638	-0.34%
2020/07/24	6	70.43	4	72.08	69.90	2	11,081	0.02%
2020/07/23	5	71.24	0	0.00	71.80	5	10,898	0.05%
2020/07/22	9	71.78	5	72.84	71.80	4	10,879	0.04%
2020/07/21	4.3	71.19	25	71.76	72.00	-20.8	10,752	-0.19%
2020/07/20	0.3	70.30	0	0.00	70.60	0.3	10,653	0.00%
2020/07/17	16	69.39	9	69.30	69.30	7	10,703	0.07%
2020/07/16	15	69.86	0	0.00	69.70	15	10,702	0.14%
2020/07/15	2.3	71.03	0	0.00	70.70	2.3	10,723	0.02%
2020/07/14	9.3	71.18	4	71.48	70.70	5.3	10,890	0.05%
2020/07/13	10	71.76	6	72.22	72.40	4	10,838	0.04%
2020/07/10	2	71.05	44	71.32	71.60	-42	10,829	-0.39%
2020/07/09	7	70.41	3	71.17	70.40	4	10,785	0.04%
2020/07/08	36.3	69.29	1	69.80	69.50	35.3	10,545	0.33%
2020/07/07	7.3	70.48	4	70.90	70.50	3.3	10,396	0.03%
2020/07/06	3.3	71.26	3	71.37	71.60	0.3	10,289	0.00%
2020/07/03	20.3	71.71	3	72.43	71.90	17.3	10,198	0.17%
2020/07/02	6	69.83	24.5	70.72	72.70	-18.5	10,104	-0.18%
2020/07/01	1	68.00	0	0.00	68.00	1	9,887	0.01%
2020/06/30	2	67.20	0	0.00	67.60	2	9,908	0.02%
2020/06/29	4	67.13	2	68.35	67.30	2	9,975	0.02%
2020/06/24	10	68.00	0	0.00	68.00	10	10,071	0.10%
2020/06/23	2	67.60	0	0.00	67.80	2	10,170	0.02%
2020/06/22	0	0.00	1	68.40	68.20	-1	10,310	-0.01%
2020/06/19	1.4	67.86	4	68.05	68.20	-2.6	10,480	-0.02%
2020/06/18	3	67.30	12	67.00	67.50	-9	10,454	-0.09%
2020/06/17	2	67.70	2	68.00	68.00	0	10,597	0.00%
2020/06/16	0	0.00	3	67.57	67.30	-3	10,947	-0.03%
2020/06/12	2	64.60	0	0.00	66.30	2	11,406	0.02%
2020/06/11	2	66.60	0	0.00	66.50	2	11,576	0.02%
2020/06/10	1	67.80	1	67.50	68.00	0	11,675	0.00%
2020/06/09	5.2	66.41	0	0.00	66.20	5.2	11,883	0.04%
2020/06/08	5	68.42	7	67.96	68.00	-2	12,024	-0.02%
2020/06/05	1	67.70	2	68.25	68.20	-1	11,980	-0.01%
2020/06/03	1	66.50	47	66.64	66.50	-46	12,037	-0.38%
2020/06/02	1	63.40	1	63.50	63.50	0	11,846	0.00%
2020/06/01	1	62.60	2	63.00	62.80	-1	11,862	-0.01%
2020/05/29	0	0.00	2	62.50	61.80	-2	11,822	-0.02%
2020/05/28	15.2	61.66	0	0.00	61.30	15.2	11,579	0.13%
2020/05/25	2	60.50	0	0.00	61.10	2	11,733	0.02%
2020/05/22	30	61.80	0	0.00	61.30	30	11,709	0.26%
2020/05/20	2	61.30	0	0.00	61.70	2	11,415	0.02%
2020/05/19	1	64.00	3	62.07	62.20	-2	11,304	-0.02%
2020/05/18	5.2	63.96	0	0.00	62.60	5.2	11,249	0.05%
2020/05/14	11	66.86	0	0.00	66.50	11	11,200	0.10%
2020/05/13	1.2	67.00	0	0.00	68.00	1.2	11,150	0.01%
2020/05/12	2	68.00	0	0.00	68.10	2	11,132	0.02%
2020/05/11	0.2	68.90	0	0.00	68.90	0.2	11,207	0.00%
2020/05/05	0	0.00	1	65.10	65.00	-1	11,260	-0.01%
2020/05/04	1	64.40	0	0.00	64.40	1	11,292	0.01%
2020/04/30	0.2	66.90	0	0.00	67.10	0.2	11,242	0.00%
2020/04/29	2.1	65.82	1	65.40	65.30	1.1	11,365	0.01%
2020/04/28	1.2	64.63	0	0.00	64.80	1.2	11,470	0.01%
2020/04/27	0	0.00	1	65.20	65.30	-1	11,653	-0.01%
2020/04/24	0	0.00	1	62.90	63.10	-1	11,585	-0.01%
2020/04/21	2	63.75	0	0.00	63.10	2	11,654	0.02%
2020/04/20	0	0.00	2	65.80	65.50	-2	11,622	-0.02%
2020/04/17	0	0.00	1	65.70	66.80	-1	11,566	-0.01%
2020/04/16	1	65.40	2	65.45	64.70	-1	11,381	-0.01%
2020/04/15	3	65.73	3	65.33	65.50	0	11,416	0.00%
2020/04/14	0	0.00	2	64.30	65.00	-2	11,362	-0.02%
2020/04/13	3	61.77	0	0.00	62.00	3	11,287	0.03%
2020/04/09	1	62.90	1	62.10	62.20	0	11,485	0.00%
2020/04/07	0	0.00	3	61.00	61.70	-3	11,386	-0.03%
2020/04/06	0	58.90	0	0.00	58.80	0	11,236	0.00%
2020/04/01	2	57.20	0	0.00	57.20	2	11,185	0.02%
2020/03/31	0	0.00	1	58.50	58.60	-1	11,129	-0.01%
2020/03/30	11	59.20	11	58.67	59.20	0	10,968	0.00%
2020/03/27	1	60.30	6	61.20	59.80	-5	10,829	-0.05%
2020/03/26	0	0.00	1	59.50	59.80	-1	10,723	-0.01%
2020/03/25	0	0.00	3	59.60	58.90	-3	10,656	-0.03%
2020/03/24	3.4	53.96	2	54.70	54.30	1.4	10,519	0.01%
2020/03/23	1	51.30	0	0.00	51.00	1	10,435	0.01%
2020/03/19	2	50.20	5	50.20	50.20	-3	10,011	-0.03%
2020/03/18	3	56.63	0	0.00	55.50	3	10,048	0.03%
2020/03/13	2	58.15	0	0.00	61.00	2	9,798	0.02%
2020/03/12	2	62.75	0	0.00	62.70	2	9,516	0.02%
2020/03/10	0	0.00	2	67.90	68.00	-2	9,658	-0.02%
2020/03/09	15	68.73	3	69.60	68.90	12	9,586	0.13%
2020/03/03	1	71.40	1	72.50	72.50	0	9,314	0.00%
2020/03/02	10	69.60	0	0.00	70.10	10	9,187	0.11%
2020/02/27	14.1	71.92	0	0.00	71.30	14.1	9,246	0.15%
2020/02/26	22	72.85	0	0.00	72.80	22	9,077	0.24%
2020/02/24	21	74.01	0	0.00	73.90	21	9,016	0.23%
2020/02/20	3	75.73	0	0.00	75.60	3	9,036	0.03%
2020/02/19	1	76.10	1	75.70	76.40	0	9,065	0.00%
2020/02/18	0	0.00	2	75.60	75.60	-2	8,985	-0.02%
2020/02/12	0	0.00	1	78.00	77.50	-1	8,803	-0.01%
2020/02/11	0	0.00	65	75.60	76.20	-65	8,754	-0.74%
2020/02/10	2	73.30	4	74.55	74.90	-2	8,744	-0.02%
2020/02/07	22	75.28	0	0.00	74.80	22	8,701	0.25%
2020/02/06	0	0.00	4	77.40	77.90	-4	8,646	-0.05%
2020/02/05	1	74.80	1	75.50	74.80	0	8,659	0.00%
2020/02/04	1	74.10	0	0.00	73.70	1	8,637	0.01%
2020/02/03	4	71.60	4	72.50	72.80	0	8,920	0.00%
2020/01/30	0	0.00	7	74.19	74.10	-7	8,623	-0.08%
2020/01/20	2.2	79.00	0	0.00	79.00	2.2	8,516	0.03%
2020/01/17	0.1	79.20	0	0.00	79.30	0.1	8,578	0.00%
2020/01/16	6	79.03	5	79.28	79.30	1	8,546	0.01%
2020/01/15	4.1	81.21	2	81.80	81.10	2.1	8,523	0.02%
2020/01/14	4	81.25	4	81.20	81.20	0	8,463	0.00%
2020/01/13	0	0.00	2	80.10	80.70	-2	8,442	-0.02%
2020/01/10	2	79.10	2	79.30	79.60	0	8,495	0.00%
2020/01/09	0	0.00	1	80.00	79.80	-1	8,521	-0.01%
2020/01/08	2	78.10	10	77.80	77.40	-8	8,510	-0.09%
2020/01/07	1	78.50	1	78.50	78.70	0	8,542	0.00%
2020/01/06	1	79.00	0	0.00	78.70	1	8,755	0.01%
2020/01/03	2	82.30	1	83.00	81.80	1	8,582	0.01%
2020/01/02	6	83.02	2	82.60	82.80	4	8,527	0.05%
2019/12/31	1	83.40	5.1	83.59	83.20	-4.1	8,480	-0.05%
2019/12/30	1.2	84.33	1	84.40	84.40	0.2	8,544	0.00%
2019/12/27	1.1	84.80	1	85.19	85.20	0.1	8,590	0.00%
2019/12/26	2	83.60	0	0.00	83.50	2	8,570	0.02%
2019/12/25	0.2	83.80	1	84.50	83.90	-0.8	8,771	-0.01%
2019/12/23	3	84.90	4	85.40	85.40	-1	8,875	-0.01%
2019/12/19	8.2	84.32	4	84.25	84.30	4.2	8,871	0.05%
2019/12/18	7	84.81	1	85.40	85.40	6	8,868	0.07%
2019/12/17	35	84.63	4	84.78	85.00	31	8,897	0.35%
2019/12/16	4.2	84.47	1	84.10	84.10	3.2	8,840	0.04%
2019/12/13	5	86.16	5	85.80	85.20	0	8,802	0.00%
2019/12/12	7	83.19	23.5	83.30	84.60	-16.5	8,463	-0.19%
2019/12/11	2	80.05	3	80.40	80.40	-1	8,097	-0.01%
2019/12/10	3.1	80.02	3	80.07	80.10	0.1	8,112	0.00%
2019/12/09	7	80.07	6	80.00	80.00	1	8,131	0.01%
2019/12/06	19.2	81.04	21	81.39	79.70	-1.8	8,083	-0.02%
2019/12/04	0	0.00	2	74.90	75.00	-2	7,606	-0.03%
2019/12/03	2.2	75.41	0	0.00	75.50	2.2	7,716	0.03%
2019/12/02	0	0.00	1	75.80	75.80	-1	7,812	-0.01%
2019/11/29	13	75.56	12	75.90	75.60	1	7,862	0.01%
2019/11/28	0	0.00	0.4	77.00	77.00	-0.4	7,783	-0.01%
2019/11/27	5	77.54	0	0.00	77.10	5	7,896	0.06%
2019/11/26	4	77.00	10	77.86	77.30	-6	7,862	-0.08%
2019/11/25	6	77.43	0	0.00	77.00	6	7,680	0.08%
2019/11/22	0.2	77.70	0	0.00	77.80	0.2	7,778	0.00%
2019/11/21	11	77.42	4	77.60	77.60	7	7,774	0.09%
2019/11/20	0	0.00	8	79.68	79.70	-8	7,740	-0.10%
2019/11/19	3	78.90	1	78.90	79.00	2	7,789	0.03%
2019/11/18	3	78.83	4	79.33	79.70	-1	7,801	-0.01%
2019/11/15	5	78.94	13	78.69	78.20	-8	7,873	-0.10%
2019/11/14	1	78.00	1	78.00	78.00	0	7,949	0.00%
2019/11/13	0	0.00	12	78.37	78.00	-12	7,971	-0.15%
2019/11/12	2.4	78.29	1	78.30	78.30	1.4	8,045	0.02%
2019/11/08	2.2	79.18	2	78.30	78.30	0.2	8,226	0.00%
2019/11/07	0.1	79.50	0	0.00	79.70	0.1	8,241	0.00%
2019/11/06	1.2	79.46	2	79.60	79.60	-0.9	8,235	-0.01%
2019/11/05	1.3	79.68	1	79.80	80.00	0.3	8,257	0.00%
2019/11/04	5.4	80.20	2	80.50	80.50	3.4	8,371	0.04%
2019/11/01	2	79.60	4	79.85	80.00	-2	8,352	-0.02%
2019/10/31	6	79.92	9	79.98	79.50	-3	8,472	-0.04%
2019/10/30	2	78.05	1	77.60	77.60	1	8,159	0.01%
2019/10/29	3	78.40	4	78.33	78.30	-1	8,188	-0.01%
2019/10/28	11	78.48	9	78.13	78.10	2	8,187	0.02%
2019/10/25	11	79.38	1	79.40	79.40	10	8,106	0.12%
2019/10/24	2	79.30	2	79.20	79.20	0	8,088	0.00%
2019/10/23	4	78.80	4	78.48	78.60	0	8,067	0.00%
2019/10/22	2	78.05	7	77.90	78.00	-5	8,044	-0.06%
2019/10/21	5	77.84	4	77.70	77.70	1	8,103	0.01%
2019/10/18	2	77.90	0	0.00	78.00	2	8,128	0.02%
2019/10/17	0	0.00	1	77.20	77.40	-1	8,228	-0.01%
2019/10/16	0	0.00	2	77.15	77.00	-2	8,205	-0.02%
2019/10/15	31	77.12	3	76.50	76.80	28	8,254	0.34%
2019/10/14	6	75.03	14	76.74	76.80	-8	8,264	-0.10%
2019/10/08	1	73.40	7	74.20	74.00	-6	8,099	-0.07%
2019/10/07	1	73.30	0	0.00	73.40	1	8,278	0.01%
2019/10/03	9	72.24	0	0.00	72.30	9	8,300	0.11%
2019/10/02	0	0.00	11	72.98	73.30	-11	8,296	-0.13%
2019/10/01	5	72.60	3	73.00	73.50	2	8,350	0.02%
2019/09/27	1	70.80	0	0.00	70.80	1	8,282	0.01%
2019/09/26	0	0.00	3	71.57	71.40	-3	8,331	-0.04%
2019/09/25	8	71.00	0	0.00	71.30	8	8,390	0.10%
2019/09/24	0	0.00	3	73.30	73.30	-3	8,450	-0.04%
2019/09/23	5	73.00	0	0.00	73.10	5	8,466	0.06%
2019/09/19	0	0.00	1	73.10	73.20	-1	8,464	-0.01%
2019/09/17	0	0.00	3	73.27	73.10	-3	8,568	-0.04%
2019/09/16	0	0.00	1	72.00	72.10	-1	8,579	-0.01%
2019/09/12	0	0.00	3	72.00	72.00	-3	8,641	-0.03%
2019/09/11	3	70.77	0	0.00	71.00	3	8,831	0.03%
2019/09/10	4	70.45	0	0.00	70.70	4	8,845	0.05%
2019/09/06	1	72.30	3.1	72.15	71.90	-2.1	8,940	-0.02%
2019/09/05	1	71.30	3	71.97	72.00	-2	8,908	-0.02%
2019/09/04	0	0.00	1	71.30	71.30	-1	8,789	-0.01%
2019/09/03	7	70.17	1	70.00	69.50	6	8,737	0.07%
2019/09/02	5	71.50	0.9	71.10	71.50	4.1	8,712	0.05%
2019/08/30	0	0.00	18	71.14	71.40	-18	8,733	-0.21%
2019/08/28	0	0.00	1	68.60	69.00	-1	8,764	-0.01%
2019/08/26	3	68.43	1	68.40	68.40	2	8,972	0.02%
2019/08/22	0	0.00	4	70.45	70.70	-4	9,030	-0.04%
2019/08/20	0	0.00	2	68.80	69.30	-2	9,215	-0.02%
2019/08/19	2	67.75	0	0.00	68.70	2	9,189	0.02%
2019/08/15	0	0.00	2	67.05	67.00	-2	9,413	-0.02%
2019/08/14	1	67.50	4.3	68.03	68.30	-3.3	9,544	-0.03%
2019/08/13	2	66.70	0	0.00	66.60	2	9,528	0.02%
2019/08/12	5	68.90	0	0.00	68.90	5	9,513	0.05%
2019/08/08	2	69.05	0	0.00	68.90	2	9,494	0.02%
2019/08/07	1	69.00	0	0.00	68.80	1	9,495	0.01%
2019/08/06	2	67.10	2	68.10	68.30	0	9,502	0.00%
2019/08/05	0	68.80	2	69.10	68.80	-2	9,329	-0.02%
2019/08/02	2	67.40	1	69.30	68.80	1	9,263	0.01%
2019/07/30	1	69.50	8	70.60	69.70	-7	9,073	-0.08%
2019/07/29	4	69.78	0	0.00	69.90	4	9,121	0.04%
2019/07/26	5	69.62	0	0.00	69.60	5	9,208	0.05%
2019/07/24	2	71.00	5	71.16	70.90	-3	9,355	-0.03%
2019/07/23	4	71.90	0	0.00	71.00	4	9,462	0.04%
2019/07/22	0	0.00	1	70.50	70.50	-1	9,449	-0.01%
2019/07/19	0	0.00	1	70.20	70.40	-1	9,486	-0.01%
2019/07/15	0	0.00	1	69.30	69.10	-1	9,449	-0.01%
2019/07/12	1	68.10	2	67.70	67.50	-1	9,592	-0.01%
2019/07/09	0.1	64.10	0	0.00	64.10	0.1	9,693	0.00%
2019/07/08	0.1	64.50	0	0.00	64.50	0.1	9,752	0.00%
2019/07/05	10.2	65.86	0	0.00	66.20	10.2	9,730	0.10%
2019/07/04	1	66.30	2.1	66.93	65.30	-1.1	9,683	-0.01%
2019/07/03	1	64.00	0	0.00	64.40	1	9,581	0.01%
2019/07/01	3	65.87	3	67.00	66.10	0	9,615	0.00%
2019/06/27	0	0.00	1	63.20	62.80	-1	9,949	-0.01%
2019/06/25	1	62.30	0	0.00	61.30	1	9,956	0.01%
2019/06/24	0	0.00	1	61.80	63.00	-1	10,142	-0.01%
2019/06/21	0	0.00	3	63.30	63.20	-3	10,262	-0.03%
2019/06/20	1	61.80	0	0.00	62.50	1	10,219	0.01%
2019/06/19	1	61.90	1	62.00	62.30	0	10,393	0.00%
2019/06/18	0	58.70	0	0.00	58.40	0	10,199	0.00%
2019/06/17	1	59.80	0	0.00	58.40	1	10,296	0.01%
2019/06/13	1	60.50	0	0.00	60.60	1	10,283	0.01%
2019/06/12	0	0.00	1	60.60	60.50	-1	10,412	-0.01%
2019/06/10	1	59.30	0	0.00	59.90	1	10,344	0.01%
2019/06/06	10	59.00	10	59.45	58.70	0	10,348	0.00%
2019/05/23	2	58.80	0	0.00	58.30	2	10,236	0.02%
2019/05/22	4	62.65	2	63.60	62.90	2	9,971	0.02%
2019/05/21	1	62.60	1.2	64.28	62.60	-0.2	9,963	0.00%
2019/05/16	0	0.00	1	68.70	68.50	-1	9,537	-0.01%
2019/05/02	1	71.40	0	0.00	70.70	1	9,077	0.01%
2019/04/29	1	71.90	0	0.00	71.60	1	8,846	0.01%
2019/04/19	0	0.00	1	75.50	75.50	-1	8,333	-0.01%
2019/04/18	0	0.00	4	75.50	74.10	-4	8,182	-0.05%
2019/04/17	12	75.35	15	75.76	75.20	-3	8,000	-0.04%
2019/04/15	0	0.00	2	71.00	71.00	-2	7,643	-0.03%
2019/04/12	4	69.75	0	0.00	69.70	4	7,682	0.05%
2019/04/10	0	0.00	3	71.70	71.80	-3	7,888	-0.04%
2019/04/08	1	71.00	0	0.00	70.60	1	7,828	0.01%
2019/04/03	1	70.80	1	71.20	70.80	0	7,723	0.00%
2019/04/02	1	70.80	3	70.63	70.60	-2	7,607	-0.03%
2019/04/01	5	69.50	5	68.60	68.70	0	7,262	0.00%
2019/03/27	2	68.45	3	69.30	68.40	-1	7,012	-0.01%
2019/03/26	0	0.00	1	68.20	67.50	-1	6,729	-0.01%
2019/03/22	0	0.00	4.5	65.90	65.90	-4.5	6,510	-0.07%
2019/03/21	0	0.00	2	63.45	63.70	-2	6,275	-0.03%
2019/03/20	0.1	63.00	1	63.30	63.00	-0.9	6,223	-0.01%
2019/03/18	1	62.50	0	0.00	62.70	1	6,069	0.02%
2019/03/15	0.2	62.10	0	0.00	62.10	0.2	6,038	0.00%
2019/03/14	0.1	62.90	0	0.00	63.00	0.1	5,904	0.00%
2019/03/13	1	62.70	0	0.00	63.00	1	6,077	0.02%
2019/03/11	0.2	62.20	0	0.00	62.20	0.2	6,135	0.00%
2019/03/07	1.2	63.61	0	0.00	63.10	1.2	6,360	0.02%
2019/03/06	3	63.97	0	0.00	64.00	3	6,505	0.05%
2019/03/05	1	63.00	1	63.40	63.50	0	6,669	0.00%
2019/02/27	0.1	62.90	3	63.73	62.90	-2.9	6,563	-0.04%
2019/02/26	8	64.88	0	0.00	64.50	8	6,364	0.13%
2019/02/22	0	0.00	3	59.97	59.80	-3	6,319	-0.05%
2019/02/21	1.1	59.53	0	0.00	59.90	1.1	6,438	0.02%
2019/02/19	0.1	58.60	0	0.00	58.60	0.1	6,429	0.00%
2019/02/15	0	0.00	1	59.40	58.90	-1	6,520	-0.02%
2019/02/14	1	59.10	0	0.00	58.80	1	6,611	0.02%
2019/02/13	6.5	59.38	4	59.80	59.60	2.5	6,630	0.04%
2019/02/12	0	0.00	5	59.68	60.30	-5	6,620	-0.08%
2019/02/11	5.2	58.78	0	0.00	58.80	5.2	6,641	0.08%
2019/01/30	0	0.00	1	60.00	60.00	-1	6,624	-0.02%
2019/01/29	1	59.30	2	59.65	59.90	-1	6,593	-0.02%
2019/01/28	1	60.60	0	0.00	60.50	1	6,591	0.02%
2019/01/25	0	0.00	1.1	60.38	60.50	-1.1	6,638	-0.02%
2019/01/24	0	0.00	1	58.70	58.70	-1	6,582	-0.02%
2019/01/23	0	0.00	2	58.30	58.30	-2	6,728	-0.03%
2019/01/21	0	0.00	8	59.20	58.80	-8	6,848	-0.12%
2019/01/18	0	0.00	11	58.51	58.80	-11	6,907	-0.16%
2019/01/17	3.5	57.91	0	0.00	58.10	3.5	6,967	0.05%
2019/01/16	8	58.36	0	0.00	58.60	8	7,031	0.11%
2019/01/15	1	58.10	0	0.00	58.60	1	7,036	0.01%
2019/01/11	2	57.10	2	57.60	57.60	0	7,172	0.00%
2019/01/10	0	0.00	2	56.90	57.00	-2	7,175	-0.03%
2019/01/09	6	56.13	20	56.23	56.30	-14	7,187	-0.19%
2019/01/08	0	0.00	4	55.40	55.20	-4	7,152	-0.06%
2019/01/07	8	55.40	0	0.00	55.00	8	7,232	0.11%
2019/01/04	3	55.17	2	55.20	55.20	1	7,246	0.01%
2019/01/03	9	54.54	2	56.40	56.00	7	7,624	0.09%
2019/01/02	12	56.88	6	56.50	56.50	6	7,538	0.08%
2018/12/28	8	57.80	0	0.00	58.30	8	7,481	0.11%
2018/12/26	0	0.00	6	57.30	57.00	-6	7,610	-0.08%
2018/12/21	0.1	58.80	1	59.30	58.70	-0.9	7,891	-0.01%
2018/12/14	0	0.00	3	60.50	60.30	-3	7,907	-0.04%
2018/12/13	0	0.00	4	60.70	60.50	-4	7,921	-0.05%
2018/12/12	2	59.40	30.6	59.21	60.00	-28.6	7,921	-0.36%
2018/12/11	1	59.00	0	0.00	58.80	1	7,865	0.01%
2018/12/05	4	63.00	0	0.00	62.80	4	7,815	0.05%
2018/12/03	0	0.00	3	64.97	64.50	-3	7,809	-0.04%
2018/11/30	3	61.77	0	0.00	62.40	3	7,672	0.04%
2018/11/29	1	63.70	2	63.60	62.00	-1	7,506	-0.01%
2018/11/28	10	60.90	15	59.72	62.50	-5	7,288	-0.07%
2018/11/27	4	57.15	8	58.48	58.00	-4	7,017	-0.06%
2018/11/26	6	57.33	12	57.92	57.40	-6	7,023	-0.09%
2018/11/23	8	56.38	4	56.60	56.40	4	6,968	0.06%
2018/11/22	4	56.45	4	56.50	56.50	0	6,958	0.00%
2018/11/21	11.1	56.43	6	56.80	56.60	5.1	6,904	0.07%
2018/11/20	13	57.99	0	0.00	57.60	13	6,686	0.19%
2018/11/19	2	59.70	0	0.00	59.70	2	6,557	0.03%
2018/11/16	0	0.00	4	60.20	60.30	-4	6,541	-0.06%
2018/11/15	0	0.00	1	59.40	59.50	-1	6,510	-0.02%
2018/11/14	4	59.45	0	0.00	59.50	4	6,473	0.06%
2018/11/13	1	59.40	0	0.00	59.50	1	6,465	0.02%
2018/11/09	1	60.70	0	0.00	60.60	1	6,359	0.02%
2018/11/08	0	0.00	4	61.90	61.80	-4	6,433	-0.06%
2018/11/07	2.1	61.01	0	0.00	61.20	2.1	6,456	0.03%
2018/11/06	0.1	61.70	0	0.00	61.60	0.1	6,501	0.00%
2018/11/05	2	61.80	6	62.10	62.40	-4	6,529	-0.06%
2018/11/02	16	62.88	9	62.73	62.60	7	6,580	0.11%
2018/11/01	4	62.15	4	62.70	62.60	0	6,624	0.00%
2018/10/31	3	61.07	2	61.40	62.40	1	6,676	0.01%
2018/10/30	2	61.10	1	61.30	61.30	1	6,563	0.02%
2018/10/26	1	61.10	1	61.60	61.70	0	6,544	0.00%
2018/10/25	1	60.70	1	61.20	60.60	0	6,565	0.00%
2018/10/24	2	62.10	3	62.33	62.20	-1	6,781	-0.01%
2018/10/23	1	61.90	1	61.70	61.90	0	7,046	0.00%
2018/10/22	4	61.60	3	62.33	62.20	1	7,161	0.01%
2018/10/19	1	61.40	6	61.73	62.40	-5	7,181	-0.07%
2018/10/15	2	62.70	2	63.90	63.30	0	7,290	0.00%
2018/10/12	1	63.70	0	0.00	63.70	1	7,249	0.01%
2018/10/11	2	62.35	1	62.10	61.80	1	7,236	0.01%
2018/10/09	0	0.00	2	69.75	68.60	-2	6,846	-0.03%
2018/10/08	2	69.85	0	0.00	69.70	2	6,754	0.03%
2018/10/05	3	70.97	3	71.00	70.70	0	6,736	0.00%
2018/10/04	3	73.40	0	0.00	73.10	3	6,728	0.04%
2018/10/02	1	73.90	1	73.90	74.90	0	6,633	0.00%
2018/09/28	0	0.00	2	74.90	74.50	-2	6,556	-0.03%
2018/09/26	1	74.00	0	0.00	74.10	1	6,459	0.02%
2018/09/25	0	0.00	2	74.90	74.30	-2	6,584	-0.03%
2018/09/21	0	0.00	2	72.80	73.50	-2	6,571	-0.03%
2018/09/20	0	0.00	1	72.60	72.70	-1	6,579	-0.02%
2018/09/10	1	71.20	0	0.00	69.60	1	7,100	0.01%
2018/09/06	0	0.00	0.4	72.50	72.50	-0.4	7,379	-0.01%
2018/08/31	0	0.00	1	74.10	75.30	-1	7,794	-0.01%
2018/08/30	0.5	74.30	0	0.00	74.30	0.5	7,859	0.01%
2018/08/29	0	0.00	3	74.37	74.80	-3	7,911	-0.04%
2018/08/22	0	0.00	3	73.70	74.00	-3	8,440	-0.04%
2018/08/17	1	73.40	0	0.00	73.70	1	8,291	0.01%
2018/08/13	1	76.00	1	75.00	74.60	0	8,316	0.00%
2018/08/10	0	0.00	1	76.70	76.70	-1	8,256	-0.01%
2018/08/09	3	78.50	4	78.40	78.50	-1	8,283	-0.01%
2018/08/08	2	78.30	1.4	78.14	78.40	0.6	8,252	0.01%
2018/08/07	0	0.00	3	77.60	77.40	-3	8,249	-0.04%
2018/08/03	3	77.20	0	0.00	77.30	3	8,359	0.04%
2018/08/02	1	76.60	1	77.60	76.60	0	8,462	0.00%
2018/08/01	3	77.67	4	77.80	78.00	-1	8,496	-0.01%
2018/07/31	0	0.00	5	77.20	78.40	-5	8,534	-0.06%
2018/07/30	13	78.82	20	78.81	78.50	-7	8,504	-0.08%
2018/07/27	2	73.20	11	73.31	74.60	-9	8,500	-0.11%
2018/07/26	0	0.00	1	71.40	71.20	-1	8,623	-0.01%
2018/07/23	1	70.20	0	0.00	70.00	1	9,653	0.01%
2018/07/20	6	70.32	0.4	70.60	70.60	5.6	9,641	0.06%
2018/07/16	1	71.30	0	0.00	71.10	1	9,732	0.01%
2018/07/13	0	0.00	1	72.10	72.10	-1	9,847	-0.01%
2018/07/06	1	68.60	0	0.00	68.80	1	10,266	0.01%
2018/07/04	0	0.00	8	69.98	70.00	-8	10,476	-0.08%
2018/07/03	1	69.60	0	0.00	69.50	1	10,591	0.01%
2018/07/02	1	70.90	2	71.95	70.90	-1	10,612	-0.01%
2018/06/29	1	71.20	0	0.00	71.60	1	10,718	0.01%
2018/06/28	1	71.50	2	72.10	70.90	-1	10,750	-0.01%
2018/06/20	1	72.20	0	0.00	72.10	1	11,268	0.01%
2018/06/15	3	73.73	5	74.50	74.40	-2	11,055	-0.02%
2018/06/14	0.2	74.90	0	0.00	74.50	0.2	10,832	0.00%
2018/06/12	5	75.00	1	75.00	75.60	4	10,907	0.04%
2018/06/07	0	0.00	9	78.86	78.40	-9	10,951	-0.08%
2018/06/06	2.5	77.60	0	0.00	77.60	2.5	10,931	0.02%
2018/06/04	1	76.80	0	0.00	76.80	1	11,302	0.01%
2018/06/01	0	0.00	1	75.70	76.00	-1	11,445	-0.01%
2018/05/31	1.5	75.47	4	75.65	76.00	-2.5	11,693	-0.02%
2018/05/30	1	75.30	0	0.00	75.30	1	11,569	0.01%
2018/05/29	4	78.20	0	0.00	78.10	4	11,440	0.03%
2018/05/28	2.2	78.34	1	78.20	78.20	1.2	11,864	0.01%
2018/05/24	2	78.40	0	0.00	78.10	2	12,755	0.02%
2018/05/22	0.1	79.00	0	0.00	79.00	0.1	13,796	0.00%
2018/05/21	2	80.30	0	0.00	79.80	2	14,317	0.01%
2018/05/18	1.5	78.97	0	0.00	78.70	1.5	14,837	0.01%
2018/05/17	4	79.18	0	0.00	77.80	4	15,587	0.03%
2018/05/16	2.1	79.50	1	80.10	79.50	1.1	16,280	0.01%
2018/05/15	2	79.70	2	80.60	79.70	0	17,195	0.00%
2018/05/14	4.5	79.98	0	0.00	79.80	4.5	18,193	0.02%
2018/05/11	0	0.00	1.2	79.95	79.80	-1.2	19,498	-0.01%
2018/05/10	1	78.50	2	78.25	78.50	-1	20,801	0.00%
2018/05/09	4	77.15	1	77.20	77.20	3	22,340	0.01%
2018/05/08	6	78.00	1	78.20	77.70	5	24,370	0.02%
2018/05/07	4	81.18	4	81.45	79.00	0	27,009	0.00%
2018/05/04	1	77.00	2	81.25	80.20	-1	29,040	0.00%
2018/05/03	1.5	75.43	5	75.60	75.10	-3.5	30,842	-0.01%
2018/05/02	6	78.72	4	80.63	75.70	2	36,334	0.01%
2018/04/30	19	80.76	5	81.98	80.30	14	38,764	0.04%