日月光投控 (3711)-元大-楊梅券商分點個股進出

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

日月光投控

(3711)

可現股當沖

股價
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
13,690張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日月光投控 (3711)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	8.5	159.18	0.2	159.50	158.00	8.3	16,762	0.05%
2024/12/16	3	161.00	9	161.83	160.50	-6	17,045	-0.04%
2024/12/12	2	156.50	3	158.00	157.00	-1	17,079	-0.01%
2024/12/11	1	158.00	3.3	156.74	156.00	-2.3	17,096	-0.01%
2024/12/10	1	157.50	0	0.00	158.00	1	17,122	0.01%
2024/12/09	1	160.00	3	159.67	160.00	-2	17,133	-0.01%
2024/12/06	1	158.50	20	161.33	159.50	-19	17,229	-0.11%
2024/12/05	0.2	157.50	1	158.00	157.50	-0.8	17,040	0.00%
2024/12/04	2	154.25	3	156.33	158.00	-1	16,898	-0.01%
2024/12/03	1	154.50	8	157.56	155.00	-7	16,937	-0.04%
2024/12/02	0	0.00	4	154.13	154.50	-4	16,757	-0.02%
2024/11/29	3	151.50	2	151.50	151.50	1	16,722	0.01%
2024/11/28	10.2	147.85	1.3	147.08	147.00	8.9	16,745	0.05%
2024/11/27	4.1	152.05	1	151.50	150.50	3.1	16,635	0.02%
2024/11/26	1	154.50	0	0.00	155.00	1	16,586	0.01%
2024/11/25	6	156.83	0	0.00	156.00	6	16,596	0.04%
2024/11/22	2	157.00	4	156.88	156.50	-2	16,627	-0.01%
2024/11/21	3	152.50	0	0.00	153.50	3	16,684	0.02%
2024/11/20	2	156.25	2	155.00	155.00	0	16,681	0.00%
2024/11/19	1	154.50	8	156.13	154.50	-7	16,668	-0.04%
2024/11/18	13	152.27	2.2	152.64	151.50	10.8	16,422	0.07%
2024/11/15	1.2	155.42	5.2	158.13	155.00	-4.1	16,326	-0.02%
2024/11/14	3	154.00	0	0.00	154.00	3	16,224	0.02%
2024/11/13	5	158.70	12	158.92	157.00	-7	16,166	-0.04%
2024/11/12	5.1	153.80	1	154.50	152.50	4.1	16,077	0.03%
2024/11/11	1	154.54	1	157.50	157.50	0	16,030	0.00%
2024/11/08	0.2	158.00	1	158.48	155.50	-0.8	16,223	-0.01%
2024/11/07	1.2	156.41	7	155.93	156.00	-5.9	16,379	-0.04%
2024/11/06	3.4	152.91	2.1	152.99	152.00	1.3	16,491	0.01%
2024/11/05	10.2	149.26	3.2	149.48	150.00	7.1	16,719	0.04%
2024/11/04	3.4	152.83	1.1	153.05	152.50	2.3	16,910	0.01%
2024/11/01	6.2	146.16	5	152.00	154.00	1.2	17,210	0.01%
2024/10/30	0.1	158.50	0	0.00	157.00	0.1	17,142	0.00%
2024/10/29	5.2	156.81	1	158.50	158.50	4.2	17,163	0.02%
2024/10/28	1.1	160.50	1	163.50	161.00	0.1	17,215	0.00%
2024/10/25	0	162.00	0	0.00	162.00	0	17,371	0.00%
2024/10/24	2.1	160.29	0	161.00	159.00	2.1	17,585	0.01%
2024/10/23	2.1	161.52	0.1	162.00	161.50	2	18,232	0.01%
2024/10/22	0	0.00	3	163.67	164.00	-3	18,330	-0.02%
2024/10/21	4	161.75	0	0.00	161.50	4	18,445	0.02%
2024/10/18	14.2	165.50	13	168.54	163.50	1.2	18,603	0.01%
2024/10/17	5	164.40	3	163.50	165.50	2	18,420	0.01%
2024/10/16	4.2	165.20	7.3	166.59	165.00	-3.2	18,617	-0.02%
2024/10/15	11.1	164.24	30.1	165.39	168.50	-19	18,292	-0.10%
2024/10/14	5.3	158.55	9.2	158.34	158.00	-3.8	18,007	-0.02%
2024/10/11	3	156.00	2	155.00	155.00	1	18,483	0.01%
2024/10/09	0	0.00	2	154.25	154.00	-2	18,715	-0.01%
2024/10/08	2	152.00	0	0.00	153.00	2	18,777	0.01%
2024/10/07	1	153.50	1	154.50	155.00	0	19,017	0.00%
2024/10/04	3	151.17	1	153.50	151.00	2	18,968	0.01%
2024/10/01	1	151.50	1	154.50	151.50	0	18,783	0.00%
2024/09/30	14.3	153.50	0	0.00	151.00	14.3	18,793	0.08%
2024/09/27	8	160.94	7	159.21	159.00	1	18,716	0.01%
2024/09/26	4.1	159.74	13.2	160.85	162.50	-9.1	18,683	-0.05%
2024/09/25	9.1	157.33	5.2	157.75	158.50	3.9	18,619	0.02%
2024/09/24	0	0.00	0	156.00	157.00	0	18,502	0.00%
2024/09/23	0.2	156.50	3.1	156.24	157.00	-2.9	18,399	-0.02%
2024/09/20	14	155.50	18	153.44	154.50	-4	18,360	-0.02%
2024/09/19	1.1	148.52	1.1	151.43	152.00	0	18,094	0.00%
2024/09/18	18	152.03	13	153.81	152.50	5	17,862	0.03%
2024/09/16	0	0.00	7.1	154.20	154.00	-7.1	17,626	-0.04%
2024/09/13	0.7	147.50	2	146.50	147.00	-1.4	17,421	-0.01%
2024/09/12	0	0.00	9.2	147.06	147.50	-9.2	17,578	-0.05%
2024/09/11	2.1	141.75	0	0.00	142.00	2.1	17,538	0.01%
2024/09/10	3	143.83	4	145.00	144.50	-1	17,489	-0.01%
2024/09/09	2.1	139.57	6	142.58	142.00	-3.9	17,437	-0.02%
2024/09/06	3	143.17	1	143.50	141.50	2	17,407	0.01%
2024/09/05	4.1	145.12	2.2	143.64	143.50	2	17,435	0.01%
2024/09/04	10.4	142.30	4.2	143.57	143.50	6.2	17,477	0.04%
2024/09/03	2.2	151.55	0	0.00	151.50	2.2	17,259	0.01%
2024/09/02	2.8	153.16	0	0.00	153.00	2.8	17,333	0.02%
2024/08/30	0	0.00	4	153.88	153.50	-4	17,405	-0.02%
2024/08/29	1.1	153.00	4	151.38	152.00	-2.9	17,401	-0.02%
2024/08/28	2.1	149.49	3	151.50	152.00	-1	17,438	-0.01%
2024/08/27	2.1	146.03	0	147.50	147.00	2.1	17,834	0.01%
2024/08/26	6	150.16	1	151.50	148.00	5	17,942	0.03%
2024/08/23	1	147.50	3	147.17	150.50	-2	17,886	-0.01%
2024/08/22	6.2	149.76	0	0.00	150.00	6.2	17,786	0.03%
2024/08/21	4.3	152.26	0	0.00	152.50	4.3	17,831	0.02%
2024/08/20	5	154.70	3	155.17	155.00	2	17,751	0.01%
2024/08/19	1	151.51	2	154.25	154.00	-1	17,867	-0.01%
2024/08/16	0.1	154.50	1.1	155.40	153.50	-1	17,810	-0.01%
2024/08/15	6.2	151.77	1	151.00	151.00	5.2	17,706	0.03%
2024/08/14	5.1	155.58	12	155.92	156.00	-6.9	17,529	-0.04%
2024/08/13	1	149.00	6	150.25	149.00	-5	17,262	-0.03%
2024/08/12	5	148.71	8	150.25	148.50	-3	17,198	-0.02%
2024/08/09	7	143.52	10.1	145.75	145.50	-3	17,049	-0.02%
2024/08/08	8	138.00	0	0.00	138.00	8	16,801	0.05%
2024/08/07	9	142.06	11.8	143.18	145.50	-2.8	16,624	-0.02%
2024/08/06	12	135.21	15	136.00	137.50	-3	16,422	-0.02%
2024/08/05	9.8	131.65	2.6	131.55	130.00	7.2	16,083	0.04%
2024/08/02	11.9	146.21	3	143.68	143.50	8.9	15,736	0.06%
2024/08/01	1.2	153.18	1	154.50	153.50	0.2	15,465	0.00%
2024/07/31	3.3	152.11	0	0.00	150.00	3.3	15,372	0.02%
2024/07/30	4	152.00	2.1	155.07	155.50	1.9	15,203	0.01%
2024/07/29	5.2	153.71	2.1	154.24	153.50	3.1	15,140	0.02%
2024/07/26	36.7	155.51	0	0.00	155.50	36.7	14,961	0.25%
2024/07/23	0.1	172.50	4	169.89	172.50	-4	14,317	-0.03%
2024/07/22	4.1	164.15	1.1	166.52	164.00	3.1	14,249	0.02%
2024/07/19	4.7	169.91	1	172.00	171.00	3.7	14,119	0.03%
2024/07/18	8.3	174.33	1	173.00	176.00	7.3	13,888	0.05%
2024/07/17	6	184.17	7.1	183.89	182.50	-1.1	13,690	-0.01%
2024/07/16	3.1	177.49	0	0.00	179.00	3.1	13,505	0.02%
2024/07/15	0	0.00	2	179.25	179.50	-2	13,869	-0.01%
2024/07/12	20.5	179.41	4.4	176.64	177.50	16.2	13,899	0.12%
2024/07/11	0	0.00	17.3	186.55	193.50	-17.3	13,354	-0.13%
2024/07/09	3.4	176.01	24	176.67	180.00	-20.7	13,307	-0.16%
2024/07/08	1.1	171.52	15.1	170.88	172.50	-14	13,130	-0.11%
2024/07/05	10	167.00	2	167.75	168.50	8	13,208	0.06%
2024/07/04	1.1	165.05	4.1	164.62	166.00	-3	13,382	-0.02%
2024/07/03	3.2	160.06	0	0.00	160.50	3.2	13,404	0.02%
2024/07/02	8.5	160.67	1	159.00	159.00	7.5	13,387	0.06%
2024/07/01	8.2	163.89	0	0.00	164.50	8.2	13,213	0.06%
2024/06/28	4	168.75	2	169.25	168.50	2	13,141	0.02%
2024/06/27	1	169.00	1	171.00	172.00	0	13,277	0.00%
2024/06/26	1	173.87	11	172.45	172.50	-10	13,583	-0.07%
2024/06/25	7	167.43	2	168.47	169.00	5	13,590	0.04%
2024/06/24	8.2	172.08	1	173.50	172.50	7.2	13,557	0.05%
2024/06/21	6.2	174.08	0	0.00	174.50	6.2	13,558	0.05%
2024/06/20	0.3	178.68	0.7	178.00	178.00	-0.4	13,479	0.00%
2024/06/19	0	179.00	32.7	177.32	179.00	-32.7	13,510	-0.24%
2024/06/18	5	170.50	6.5	169.73	171.00	-1.5	13,476	-0.01%
2024/06/17	1	166.00	4.1	166.65	167.00	-3.1	13,519	-0.02%
2024/06/14	3.1	164.36	4	165.50	166.00	-0.9	13,685	-0.01%
2024/06/13	0	0.00	6.3	166.52	164.00	-6.3	13,837	-0.05%
2024/06/12	1	162.50	7	162.43	162.50	-6	14,056	-0.04%
2024/06/11	6	158.33	1	160.50	160.00	5	14,157	0.04%
2024/06/06	1.1	160.00	2	160.50	160.00	-0.9	14,415	-0.01%
2024/06/05	6	157.08	1	158.50	157.00	5	14,657	0.03%
2024/06/04	4	159.00	0	0.00	159.50	4	15,680	0.03%
2024/06/03	2	157.75	4	160.63	161.00	-2	16,185	-0.01%
2024/05/31	3	157.33	2	159.50	157.00	1	16,247	0.01%
2024/05/30	1	157.50	0.2	158.50	158.50	0.9	15,906	0.01%
2024/05/29	2	163.75	1	165.00	163.00	1	15,875	0.01%
2024/05/28	2	164.00	1	167.00	164.00	1	15,854	0.01%
2024/05/27	1	164.50	5.1	163.79	165.50	-4.1	15,897	-0.03%
2024/05/24	1	160.00	0	0.00	159.50	1	15,797	0.01%
2024/05/23	2	160.50	12.1	159.71	161.50	-10.1	15,761	-0.06%
2024/05/22	0	0.00	12	155.46	155.50	-12	15,709	-0.08%
2024/05/21	3	153.83	9	153.67	154.00	-6	15,712	-0.04%
2024/05/17	1	148.50	1	151.50	151.50	0	15,727	0.00%
2024/05/16	0	0.00	1	152.50	150.00	-1	15,733	-0.01%
2024/05/15	0	0.00	9	153.28	151.00	-9	15,934	-0.06%
2024/05/14	0	0.00	1	150.50	149.00	-1	16,013	-0.01%
2024/05/13	6	148.17	0.7	148.50	148.00	5.3	16,077	0.03%
2024/05/10	2	150.25	4.2	152.75	151.50	-2.2	16,159	-0.01%
2024/05/09	1	149.00	0	0.00	148.00	1	16,132	0.01%
2024/05/08	13	149.23	1	150.00	150.50	12	16,125	0.07%
2024/05/07	1	151.00	4	150.75	151.00	-3	16,059	-0.02%
2024/05/06	1	148.00	1	148.00	148.00	0	15,944	0.00%
2024/05/03	3	147.17	5	148.10	148.00	-2	15,890	-0.01%
2024/05/02	7.1	143.09	2	145.50	144.50	5.1	15,863	0.03%
2024/04/30	4	146.88	4	148.25	148.00	0	15,687	0.00%
2024/04/29	1	146.50	3	146.83	147.00	-2	15,651	-0.01%
2024/04/26	5.2	143.40	1	145.00	142.50	4.1	15,766	0.03%
2024/04/25	4	144.75	2	146.00	145.00	2	15,906	0.01%
2024/04/24	2	148.00	3	149.17	148.00	-1	15,903	-0.01%
2024/04/23	4	146.50	1	151.00	145.00	3	15,923	0.02%
2024/04/22	2	143.00	3	144.17	144.50	-1	15,893	-0.01%
2024/04/19	8.1	146.32	2	148.25	146.00	6.1	15,731	0.04%
2024/04/18	6.2	152.33	0	0.00	151.00	6.2	15,212	0.04%
2024/04/17	4	153.00	0	0.00	156.00	4	14,996	0.03%
2024/04/16	13	155.54	4	153.00	153.00	9	14,969	0.06%
2024/04/15	2	157.75	2	160.75	160.00	0	14,828	0.00%
2024/04/12	1	159.00	2.5	160.40	160.50	-1.5	14,705	-0.01%
2024/04/11	1	158.50	1	158.50	159.00	0	14,657	0.00%
2024/04/10	2.1	156.57	21	158.50	158.50	-18.9	14,551	-0.13%
2024/04/09	2	155.25	4.1	155.04	156.00	-2.1	14,659	-0.01%
2024/04/08	8	153.06	1	156.00	153.00	7	14,652	0.05%
2024/04/03	1	153.50	0	0.00	154.50	1	14,578	0.01%
2024/04/02	0	153.00	4	154.00	153.50	-4	14,453	-0.03%
2024/04/01	26.3	152.33	3.1	150.09	150.00	23.2	14,286	0.16%
2024/03/29	0	153.00	54.7	159.33	161.00	-54.7	13,941	-0.39%
2024/03/28	2.1	154.22	1	153.00	155.00	1.1	13,494	0.01%
2024/03/27	18	153.64	0	0.00	154.00	18	13,384	0.13%
2024/03/26	3.1	154.82	1	157.00	157.00	2.1	13,292	0.02%
2024/03/25	3	157.00	1	157.50	157.50	2	13,340	0.01%
2024/03/22	1	157.51	0	0.00	159.00	1	13,323	0.01%
2024/03/21	2.2	157.77	3	160.00	160.00	-0.9	13,302	-0.01%
2024/03/20	19.1	157.92	16	157.03	156.50	3.1	13,282	0.02%
2024/03/19	38	158.05	22	159.70	160.00	16	13,259	0.12%
2024/03/18	3.2	154.88	7	156.64	158.00	-3.8	13,069	-0.03%
2024/03/15	11.2	152.79	1	154.50	153.00	10.2	12,944	0.08%
2024/03/14	7.5	153.70	2	154.00	154.00	5.5	12,704	0.04%
2024/03/13	15	158.50	5	156.50	158.50	10	12,692	0.08%
2024/03/12	7	157.21	2.3	157.42	157.50	4.7	12,545	0.04%
2024/03/11	12.5	154.11	8	155.88	154.00	4.5	12,451	0.04%
2024/03/08	46.2	165.42	15	168.17	159.50	31.2	12,209	0.26%
2024/03/07	5.1	156.59	14	158.96	163.50	-8.9	11,149	-0.08%
2024/03/06	1	145.00	16	147.78	149.00	-15	10,595	-0.14%
2024/03/05	1	144.50	11	143.91	144.50	-10	10,633	-0.09%
2024/03/04	1	142.00	0	0.00	141.50	1	10,639	0.01%
2024/02/29	1	138.00	0	0.00	139.00	1	10,590	0.01%
2024/02/27	11.2	138.15	1	139.00	138.00	10.2	10,500	0.10%
2024/02/26	2	140.75	2.2	141.50	141.50	-0.2	10,443	0.00%
2024/02/23	1	141.50	5	141.50	141.50	-4	10,443	-0.04%
2024/02/22	2	139.50	4	139.50	138.50	-2	10,550	-0.02%
2024/02/21	0	0.00	1	137.00	137.50	-1	10,523	-0.01%
2024/02/20	1	136.50	1.1	136.05	137.00	-0.1	10,534	0.00%
2024/02/19	0	0.00	2	136.25	136.00	-2	10,552	-0.02%
2024/02/16	7	138.86	13	141.04	137.00	-6	10,799	-0.06%
2024/02/15	1	136.00	10.3	135.37	135.50	-9.3	10,676	-0.09%
2024/02/05	2	128.00	1	129.00	130.00	1	10,851	0.01%
2024/02/02	6.3	130.00	0	0.00	129.50	6.3	10,754	0.06%
2024/02/01	11.1	133.09	1	133.00	133.00	10.1	10,571	0.10%
2024/01/31	0	0.00	3	135.00	136.00	-3	10,429	-0.03%
2024/01/30	0	0.00	0.5	137.00	136.00	-0.5	10,412	0.00%
2024/01/29	1	137.00	1	137.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	1.1	136.91	137.00	-1.1	10,641	-0.01%
2024/01/25	0	0.00	3.5	135.50	137.00	-3.5	10,680	-0.03%
2024/01/24	0	0.00	0	134.00	134.00	0	10,666	0.00%
2024/01/23	3	135.00	1	134.00	134.50	2	10,790	0.02%
2024/01/22	4	132.50	14	132.79	134.50	-10	10,895	-0.09%
2024/01/19	0	0.00	6	130.83	131.00	-6	10,843	-0.06%
2024/01/18	7	124.29	3	127.50	127.00	4	10,753	0.04%
2024/01/17	2	125.00	6.5	124.58	125.00	-4.5	10,796	-0.04%
2024/01/16	4	123.63	13	124.65	125.50	-9	10,745	-0.08%
2024/01/15	5.1	125.51	2	128.00	125.50	3.1	10,726	0.03%
2024/01/12	7.5	125.47	0	0.00	126.00	7.5	10,964	0.07%
2024/01/11	4	125.50	1	126.50	125.50	3	11,097	0.03%
2024/01/10	4	124.75	0	0.00	126.50	4	11,322	0.04%
2024/01/09	1	125.51	0	0.00	126.50	1	11,381	0.01%
2024/01/08	0	0.00	5	126.10	126.00	-5	11,319	-0.04%
2024/01/05	7	125.64	4.5	125.78	126.50	2.5	11,354	0.02%
2024/01/04	0	0.00	15	127.43	127.00	-15	11,415	-0.13%
2024/01/03	26	126.88	4	127.25	126.50	22	11,651	0.19%
2024/01/02	2.1	133.00	1	133.00	133.50	1.1	11,332	0.01%
2023/12/29	2.1	135.48	0	0.00	135.00	2.1	11,292	0.02%
2023/12/28	0	0.00	5	135.30	135.50	-5	11,296	-0.04%
2023/12/25	0	0.00	1	131.00	131.00	-1	11,265	-0.01%
2023/12/22	0	0.00	1	130.50	131.50	-1	11,380	-0.01%
2023/12/21	4	129.13	0	0.00	130.00	4	11,504	0.03%
2023/12/19	0	0.00	1	131.50	131.50	-1	11,367	-0.01%
2023/12/18	0	0.00	1	132.00	131.50	-1	11,390	-0.01%
2023/12/15	0	0.00	2	132.25	131.00	-2	11,408	-0.02%
2023/12/14	0.1	133.00	10	132.85	133.50	-9.9	11,256	-0.09%
2023/12/13	0	129.50	0	0.00	130.00	0	11,179	0.00%
2023/12/12	1	131.00	2	129.50	129.50	-1	11,294	-0.01%
2023/12/11	2	129.50	0	0.00	131.00	2	11,329	0.02%
2023/12/08	0	0.00	2	128.50	129.50	-2	11,510	-0.02%
2023/12/07	2	126.51	0	0.00	126.50	2	11,493	0.02%
2023/12/06	0	128.00	4	128.86	129.00	-4	11,598	-0.03%
2023/12/05	0	128.83	10.3	128.99	129.50	-10.3	11,677	-0.09%
2023/12/04	2	129.75	3.1	129.82	130.00	-1.1	11,632	-0.01%
2023/12/01	0	0.00	2	128.25	128.00	-2	11,645	-0.02%
2023/11/30	2	127.50	0.2	127.00	128.00	1.8	11,645	0.02%
2023/11/29	11	127.32	2.2	127.15	127.00	8.8	11,473	0.08%
2023/11/28	2	125.00	0	0.00	125.50	2	11,316	0.02%
2023/11/27	4	126.38	0	0.00	126.00	4	11,440	0.03%
2023/11/24	2	127.00	0.5	127.00	126.50	1.5	11,610	0.01%
2023/11/22	0	126.50	0	0.00	126.50	0	12,330	0.00%
2023/11/21	1	127.00	9.1	126.88	127.00	-8.1	12,850	-0.06%
2023/11/20	4	123.25	0	0.00	124.00	4	12,782	0.03%
2023/11/17	0	0.00	0.1	125.00	125.50	-0.1	12,736	0.00%
2023/11/16	1	125.00	0.1	125.00	125.00	0.9	12,730	0.01%
2023/11/15	1	127.00	3.7	125.71	126.00	-2.7	12,641	-0.02%
2023/11/14	1	123.50	3	123.66	123.50	-2	12,410	-0.02%
2023/11/13	1	121.50	36.1	122.19	122.50	-35.1	12,429	-0.28%
2023/11/10	0	0.00	2	118.00	117.50	-2	12,190	-0.02%
2023/11/07	1	117.00	0.2	117.00	117.50	0.8	12,387	0.01%
2023/11/06	0	0.00	18.6	118.61	118.50	-18.6	12,489	-0.15%
2023/11/03	1	116.50	2.1	117.23	117.50	-1.1	12,445	-0.01%
2023/11/02	0	0.00	7	116.00	116.00	-7	12,453	-0.06%
2023/11/01	0.5	114.00	4.2	114.62	114.50	-3.7	12,399	-0.03%
2023/10/31	0	0.00	1	113.50	113.50	-1	12,478	-0.01%
2023/10/30	3	112.17	1	113.00	112.00	2	12,676	0.02%
2023/10/27	2	111.00	2	113.00	113.50	0	12,745	0.00%
2023/10/26	9	111.33	5	112.70	112.00	4	12,896	0.03%
2023/10/25	1	114.50	0	0.00	114.00	1	13,077	0.01%
2023/10/24	3	113.00	1.1	113.60	114.00	1.9	13,022	0.01%
2023/10/23	3	116.33	0	0.00	115.00	3	12,980	0.02%
2023/10/20	0	0.00	9	117.78	118.50	-9	13,087	-0.07%
2023/10/19	1	115.00	1	115.00	116.00	0	12,916	0.00%
2023/10/18	1	115.00	8	116.38	116.00	-7	13,025	-0.05%
2023/10/17	1.5	116.33	3	117.00	116.00	-1.5	12,869	-0.01%
2023/10/16	1.1	115.00	0	0.00	116.00	1.1	12,932	0.01%
2023/10/13	1	115.00	11	117.00	116.50	-10	13,162	-0.08%
2023/10/12	1	115.02	8.3	116.72	116.50	-7.3	13,308	-0.05%
2023/10/11	1.2	115.25	22	115.05	115.50	-20.8	13,384	-0.16%
2023/10/05	0.2	111.50	1	111.00	112.00	-0.8	13,451	-0.01%
2023/10/04	5	109.30	1	109.00	109.50	4	13,557	0.03%
2023/10/03	2	110.50	1	110.00	110.50	1	13,703	0.01%
2023/10/02	0	0.00	1	111.00	111.00	-1	13,965	-0.01%
2023/09/27	5	109.00	0	0.00	109.50	5	14,234	0.04%
2023/09/26	7.2	110.14	0	110.50	109.00	7.1	14,309	0.05%
2023/09/25	1	112.00	1	113.00	112.50	0	14,371	0.00%
2023/09/22	5	111.80	1	112.50	112.00	4	14,828	0.03%
2023/09/21	8.1	112.49	1	112.00	112.00	7.1	15,060	0.05%
2023/09/20	0.5	114.70	25	114.50	114.50	-24.5	15,250	-0.16%
2023/09/19	1	114.00	3	114.50	114.00	-2	15,547	-0.01%
2023/09/18	4.1	114.00	0	0.00	113.50	4.1	15,793	0.03%
2023/09/15	3	117.33	7	117.14	116.00	-4	15,839	-0.03%
2023/09/14	1	113.50	5	114.60	115.50	-4	15,763	-0.03%
2023/09/13	9.1	112.56	1	112.50	112.50	8.1	15,743	0.05%
2023/09/12	0	0.00	1	115.50	115.50	-1	15,642	-0.01%
2023/09/11	3.3	114.32	0	0.00	113.50	3.3	15,652	0.02%
2023/09/08	20	115.58	3	115.50	116.50	17	15,680	0.11%
2023/09/07	0	0.00	6	118.92	118.50	-6	15,829	-0.04%
2023/09/06	0	0.00	17	118.56	118.00	-17	15,997	-0.11%
2023/09/05	2	116.00	4	118.00	118.50	-2	16,147	-0.01%
2023/09/04	3	116.83	0	117.64	118.00	3	16,289	0.02%
2023/09/01	11	118.45	2	118.00	118.50	9	16,862	0.05%
2023/08/31	2.1	117.26	3	118.50	118.00	-0.9	17,476	-0.01%
2023/08/30	17	119.30	5	119.40	120.00	12	17,535	0.07%
2023/08/29	5	117.40	2	117.75	117.50	3	17,833	0.02%
2023/08/28	19	121.40	22	119.62	119.00	-2.9	17,724	-0.02%
2023/08/25	20	117.10	12	116.92	116.50	8	17,796	0.04%
2023/08/24	1	113.00	3	113.17	113.00	-2	17,728	-0.01%
2023/08/23	0	0.00	1	107.50	109.50	-1	18,049	-0.01%
2023/08/22	1	108.50	0	0.00	108.50	1	18,678	0.01%
2023/08/21	1	107.00	0	0.00	108.00	1	19,229	0.01%
2023/08/18	11.3	107.89	0	0.00	107.00	11.3	19,427	0.06%
2023/08/17	5.1	106.30	0	0.00	108.50	5.1	19,519	0.03%
2023/08/16	2	107.75	0.8	109.00	108.00	1.2	19,556	0.01%
2023/08/15	0	0.00	4	109.75	110.00	-4	19,526	-0.02%
2023/08/14	3	109.17	44	109.47	109.50	-41	19,710	-0.21%
2023/08/10	0	0.00	1	109.50	111.00	-1	19,915	-0.01%
2023/08/09	2.1	110.21	2	110.25	111.00	0.1	19,811	0.00%
2023/08/08	3.1	109.03	2.1	109.98	109.00	1	19,798	0.00%
2023/08/07	7.5	110.60	2	110.00	111.50	5.5	19,717	0.03%
2023/08/04	2.1	109.32	0	0.00	109.00	2.1	19,801	0.01%
2023/08/02	7.2	110.99	1	110.50	110.50	6.2	19,699	0.03%
2023/08/01	16.3	114.11	4.1	114.48	114.00	12.1	19,380	0.06%
2023/07/31	8.3	116.09	5	115.60	114.50	3.3	19,111	0.02%
2023/07/28	26.2	117.76	69.2	117.19	117.50	-43	18,899	-0.23%
2023/07/27	1.1	113.05	0	113.50	114.00	1.1	18,646	0.01%
2023/07/26	1.2	115.33	1	113.00	113.50	0.2	18,668	0.00%
2023/07/25	2.1	115.23	9	114.72	114.50	-7	18,785	-0.04%
2023/07/24	2	110.75	0	0.00	110.50	2	18,701	0.01%
2023/07/21	10.1	110.06	2	110.75	110.50	8.1	18,835	0.04%
2023/07/20	7	112.21	10	112.95	113.50	-3	18,683	-0.02%
2023/07/19	5.4	114.22	5	115.00	112.50	0.4	18,677	0.00%
2023/07/18	20.2	116.14	5.2	115.85	116.00	15	18,724	0.08%
2023/07/17	14	115.18	2	115.00	115.00	12	18,515	0.06%
2023/07/14	9	115.61	4.4	113.89	115.00	4.6	18,381	0.02%
2023/07/13	22.1	111.32	3	110.50	110.00	19.1	18,144	0.11%
2023/07/12	2.5	107.57	2	108.75	110.00	0.5	18,019	0.00%
2023/07/11	11.1	109.46	3	110.00	109.50	8.1	17,959	0.05%
2023/07/10	3	108.00	0	0.00	108.00	3	18,339	0.02%
2023/07/07	4	108.50	0	0.00	109.00	4	18,312	0.02%
2023/07/06	3.3	108.28	2	108.50	108.50	1.3	18,145	0.01%
2023/07/05	1	111.50	2.3	111.11	111.50	-1.2	18,079	-0.01%
2023/07/04	4.4	110.15	4	111.00	111.00	0.4	18,034	0.00%
2023/07/03	11.3	110.65	3	110.33	111.00	8.3	17,939	0.05%
2023/06/30	22.4	110.57	10	110.50	110.50	12.4	17,928	0.07%
2023/06/29	4.1	122.39	0	0.00	122.50	4.1	17,541	0.02%
2023/06/28	3.6	122.30	19	123.16	124.00	-15.4	17,438	-0.09%
2023/06/27	15.2	123.47	2	122.50	124.00	13.2	17,249	0.08%
2023/06/26	3	124.66	3	126.00	126.00	0	16,972	0.00%
2023/06/21	23	126.91	0	0.00	126.50	23	16,836	0.14%
2023/06/20	3	125.83	3.3	126.88	126.50	-0.3	16,846	0.00%
2023/06/19	1	124.50	4.4	126.88	126.50	-3.4	16,896	-0.02%
2023/06/16	3.3	125.35	2	125.00	125.50	1.3	16,919	0.01%
2023/06/15	0.1	125.50	6.1	126.50	126.50	-6	16,850	-0.04%
2023/06/14	6.4	125.41	2.9	125.20	124.50	3.5	16,920	0.02%
2023/06/13	3.1	127.66	10.1	126.89	128.00	-7	16,782	-0.04%
2023/06/12	4.6	125.82	7.5	125.53	125.50	-3	16,636	-0.02%
2023/06/09	11	125.18	8.4	125.13	126.00	2.6	16,594	0.02%
2023/06/08	7	123.36	6	123.00	122.50	1	16,428	0.01%
2023/06/07	10	125.35	34	125.69	125.00	-24	16,287	-0.15%
2023/06/06	0	0.00	6	119.67	121.50	-6	15,681	-0.04%
2023/06/05	3	116.50	14	117.29	116.50	-11	15,127	-0.07%
2023/06/02	23	116.15	20.2	116.13	116.50	2.8	15,003	0.02%
2023/06/01	6	111.92	1.5	112.00	112.00	4.5	14,515	0.03%
2023/05/31	0	0.00	1	111.00	111.50	-1	14,423	-0.01%
2023/05/30	0	0.00	14	111.75	111.50	-14	13,966	-0.10%
2023/05/29	7	109.36	4.3	109.00	109.00	2.7	13,542	0.02%
2023/05/26	19	111.00	6	110.83	110.50	13	13,374	0.10%
2023/05/25	6	109.33	0	0.00	108.50	6	12,872	0.05%
2023/05/23	0	0.00	1	110.00	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	1	110.00	110.00	-1	12,093	-0.01%
2023/05/18	0	0.00	10.6	108.27	109.00	-10.6	11,980	-0.09%
2023/05/17	1	105.50	8.3	104.80	105.50	-7.3	11,829	-0.06%
2023/05/16	3.5	104.93	3	104.50	104.00	0.5	11,782	0.00%
2023/05/15	5	103.00	6	103.42	103.00	-1	11,766	-0.01%
2023/05/11	1	103.00	1	103.00	103.50	0	12,115	0.00%
2023/05/10	2	102.50	0	0.00	102.50	2	12,208	0.02%
2023/05/09	1	104.00	2	104.50	104.50	-1	12,197	-0.01%
2023/05/08	0	0.00	3.2	104.16	104.00	-3.2	12,266	-0.03%
2023/05/05	4.2	103.24	0.1	103.50	103.00	4.2	12,641	0.03%
2023/05/03	1	101.50	0.2	100.50	101.50	0.8	12,983	0.01%
2023/05/02	6.2	100.98	5	101.50	100.50	1.2	13,109	0.01%
2023/04/28	2.1	100.27	3.2	100.50	101.00	-1.2	13,310	-0.01%
2023/04/27	0.1	101.00	0	0.00	101.00	0.1	13,209	0.00%
2023/04/26	7	100.36	35.2	99.96	100.50	-28.2	13,108	-0.21%
2023/04/25	1.3	101.62	3	101.83	101.50	-1.7	12,980	-0.01%
2023/04/24	1	102.50	0	0.00	102.00	1	12,955	0.01%
2023/04/20	0	0.00	0.1	104.50	103.50	-0.1	12,887	0.00%
2023/04/19	9	104.39	0	0.00	103.50	9	13,041	0.07%
2023/04/18	0	0.00	1.1	105.05	105.50	-1.1	13,118	-0.01%
2023/04/17	1.4	105.67	3	106.00	106.00	-1.7	13,172	-0.01%
2023/04/14	1.5	104.67	5	105.60	105.50	-3.5	13,143	-0.03%
2023/04/13	14.6	104.19	0	0.00	103.50	14.6	13,028	0.11%
2023/04/12	1	108.00	0	0.00	109.00	1	12,455	0.01%
2023/04/10	2	108.75	0	0.00	109.00	2	12,183	0.02%
2023/04/07	17.1	112.08	1	110.50	110.50	16.1	12,032	0.13%
2023/04/06	1	113.00	6.4	112.09	112.50	-5.4	11,935	-0.05%
2023/03/31	21.1	113.33	4	112.75	112.50	17.1	11,951	0.14%
2023/03/30	1	112.00	1	112.50	112.50	0	12,012	0.00%
2023/03/29	0	0.00	9.4	111.79	111.50	-9.4	12,149	-0.08%
2023/03/28	0	0.00	3	109.50	109.50	-3	12,285	-0.02%
2023/03/27	1	110.50	0	0.00	109.00	1	12,464	0.01%
2023/03/24	12	111.42	2	111.25	111.00	10	12,707	0.08%
2023/03/23	17	110.38	2	110.50	110.50	15	12,687	0.12%
2023/03/22	10	108.75	2	108.50	109.00	8	12,755	0.06%
2023/03/21	1	107.50	0	0.00	107.00	1	12,828	0.01%
2023/03/20	0	0.00	2	109.00	109.50	-2	12,844	-0.02%
2023/03/16	0	0.00	0.2	107.00	108.00	-0.2	12,787	0.00%
2023/03/14	5	107.50	10	109.00	107.00	-5	12,825	-0.04%
2023/03/13	0	0.00	3	106.50	108.50	-3	12,754	-0.02%
2023/03/10	4	106.75	0	0.00	107.00	4	12,780	0.03%
2023/03/09	1	109.00	3	109.67	109.00	-2	13,038	-0.02%
2023/03/08	0	0.00	1	109.50	109.50	-1	13,156	-0.01%
2023/03/07	0	0.00	19	110.08	110.50	-19	13,128	-0.14%
2023/03/06	0	0.00	2.2	108.95	109.00	-2.2	12,988	-0.02%
2023/03/02	0	0.00	4	107.38	108.00	-4	13,038	-0.03%
2023/03/01	16	106.19	0	0.00	106.00	16	12,956	0.12%
2023/02/24	0	0.00	28	106.27	106.00	-28	12,931	-0.22%
2023/02/23	10	104.00	6.3	102.55	103.50	3.7	12,638	0.03%
2023/02/20	5	102.90	3	102.50	103.00	2	12,861	0.02%
2023/02/17	1	102.00	4	102.50	102.00	-3	13,032	-0.02%
2023/02/16	0.1	104.50	0	0.00	104.00	0.1	13,163	0.00%
2023/02/14	2	103.50	2.5	104.20	104.50	-0.5	13,304	0.00%
2023/02/13	2	104.50	2	104.25	104.00	0	13,322	0.00%
2023/02/10	11.1	105.32	10	106.40	106.00	1.1	13,334	0.01%
2023/02/09	3	106.83	4.1	106.27	106.00	-1.1	13,324	-0.01%
2023/02/08	0	0.00	2	105.50	106.00	-2	13,162	-0.02%
2023/02/06	2	103.75	0	0.00	103.50	2	13,121	0.02%
2023/02/03	0	0.00	10	105.55	106.00	-10	13,077	-0.08%
2023/02/02	1	103.50	12	103.79	103.00	-11	12,842	-0.09%
2023/02/01	1	101.00	0	99.90	102.00	1	12,813	0.01%
2023/01/31	6	101.08	0	101.50	100.00	6	12,750	0.05%
2023/01/30	0.1	103.51	16	104.88	105.00	-15.9	12,579	-0.13%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/16	2	101.00	0	0.00	101.00	2	12,415	0.02%
2023/01/13	1	101.00	6.1	101.33	101.00	-5.1	12,517	-0.04%
2023/01/12	0	0.00	10	100.50	101.00	-10	12,663	-0.08%
2023/01/11	1	100.50	3	101.33	100.50	-2	12,718	-0.02%
2023/01/10	4	101.00	9	101.33	101.50	-5	12,901	-0.04%
2023/01/09	13	99.61	13	99.57	101.00	0	12,888	0.00%
2023/01/06	1	96.00	4	96.45	96.80	-3	12,828	-0.02%
2023/01/05	0.1	94.60	0	0.00	94.60	0.1	12,850	0.00%
2023/01/04	1	93.70	0	0.00	93.70	1	13,044	0.01%
2022/12/29	0	0.00	0.4	92.50	93.80	-0.4	13,644	0.00%
2022/12/27	0	0.00	1	94.30	94.50	-1	14,067	-0.01%
2022/12/26	1	93.50	0	0.00	94.00	1	14,266	0.01%
2022/12/23	3.2	94.06	0	0.00	93.80	3.2	14,432	0.02%
2022/12/22	1	95.80	1	97.30	97.30	0	14,432	0.00%
2022/12/21	0	0.00	2	95.00	95.30	-2	14,256	-0.01%
2022/12/20	3	93.77	0	0.00	93.50	3	14,044	0.02%
2022/12/19	3	95.80	0	0.00	95.80	3	13,884	0.02%
2022/12/16	2	96.10	0.1	96.20	96.20	1.9	13,615	0.01%
2022/12/15	0	0.00	1	98.20	98.20	-1	13,317	-0.01%
2022/12/14	0.4	97.09	16	97.29	98.00	-15.7	13,257	-0.12%
2022/12/13	9	96.34	3	97.23	96.30	6	13,147	0.05%
2022/12/12	0	0.00	3	98.20	98.10	-3	13,109	-0.02%
2022/12/09	4.9	98.68	4	99.30	99.50	0.9	13,263	0.01%
2022/12/08	2.4	98.45	18.8	96.86	97.00	-16.4	13,244	-0.12%
2022/12/07	4	100.50	10	99.14	99.00	-6	13,433	-0.04%
2022/12/06	0	0.00	1.4	100.13	99.70	-1.4	13,437	-0.01%
2022/12/05	0.1	100.50	0	0.00	101.00	0.1	13,471	0.00%
2022/12/02	0	0.00	2	100.75	101.00	-2	13,416	-0.01%
2022/12/01	1	98.90	6	100.03	101.50	-5	13,374	-0.04%
2022/11/30	1	97.00	0.5	96.50	97.20	0.5	13,015	0.00%
2022/11/28	0	0.00	7	94.69	94.60	-7	12,883	-0.05%
2022/11/25	0	0.00	2	95.70	96.10	-2	12,960	-0.02%
2022/11/24	2.1	96.14	2	96.40	96.40	0.1	13,003	0.00%
2022/11/23	0	0.00	7	95.96	95.80	-7	13,018	-0.05%
2022/11/22	0	0.00	2	94.75	94.80	-2	13,042	-0.02%
2022/11/21	1	94.80	1	93.80	94.20	0	13,028	0.00%
2022/11/18	0	0.00	1	94.60	94.90	-1	12,980	-0.01%
2022/11/16	10	94.20	20.2	93.64	93.60	-10.2	12,883	-0.08%
2022/11/15	4.2	92.20	6.3	92.50	92.80	-2.1	12,673	-0.02%
2022/11/14	6	91.73	3.1	91.83	91.70	3	12,462	0.02%
2022/11/11	1	91.30	21.1	90.70	90.40	-20.1	12,306	-0.16%
2022/11/10	2	86.55	3	85.70	86.50	-1	11,996	-0.01%
2022/11/09	3	86.46	4	86.45	86.80	-1	11,953	-0.01%
2022/11/08	1.2	84.46	0	0.00	84.40	1.2	11,841	0.01%
2022/11/07	11.1	83.09	5	83.46	84.50	6.1	11,759	0.05%
2022/11/04	0	0.00	1	79.90	80.50	-1	11,594	-0.01%
2022/11/03	3.1	78.72	2	79.40	79.50	1.1	11,611	0.01%
2022/11/02	1	80.10	0	0.00	80.00	1	11,553	0.01%
2022/11/01	1.2	80.11	0	0.00	80.00	1.2	11,502	0.01%
2022/10/31	4.1	80.10	4	79.30	80.40	0.1	11,489	0.00%
2022/10/28	3	78.87	4	80.52	80.70	-1	11,502	-0.01%
2022/10/27	0	77.80	1.5	78.40	78.70	-1.5	11,368	-0.01%
2022/10/26	1.3	77.16	0	0.00	76.90	1.3	11,325	0.01%
2022/10/25	0	0.00	8	77.01	77.30	-8	11,279	-0.07%
2022/10/24	1	77.70	1	77.90	77.70	0	11,351	0.00%
2022/10/21	4	76.30	11	76.75	76.30	-7	11,514	-0.06%
2022/10/19	3.1	75.21	1	75.90	74.90	2.1	11,252	0.02%
2022/10/18	1	75.60	3	76.27	76.10	-2	11,146	-0.02%
2022/10/17	0	0.00	1.1	75.36	76.20	-1.1	10,953	-0.01%
2022/10/14	1.1	75.50	2	75.70	75.80	-1	10,940	-0.01%
2022/10/13	3	73.50	3	72.80	72.40	0	10,874	0.00%
2022/10/12	17.6	73.09	4	73.67	73.20	13.6	10,751	0.13%
2022/10/11	21	76.16	8	75.05	74.60	13	10,625	0.12%
2022/10/07	3	81.57	0	0.00	82.00	3	10,314	0.03%
2022/10/06	0	0.00	3	82.50	82.80	-3	10,368	-0.03%
2022/10/05	5.2	82.37	5	82.46	81.90	0.2	10,322	0.00%
2022/10/04	0	79.28	0	0.00	79.80	0	10,094	0.00%
2022/10/03	5.1	78.26	2	78.30	77.10	3.1	9,975	0.03%
2022/09/30	0	80.00	0	0.00	80.10	0	9,872	0.00%
2022/09/29	1	78.90	2	80.25	78.90	-1	9,890	-0.01%
2022/09/28	2.3	79.78	3	79.53	78.20	-0.8	9,893	-0.01%
2022/09/27	1	80.91	0	0.00	81.10	1	9,896	0.01%
2022/09/26	2	81.95	0	0.00	81.30	2	10,077	0.02%
2022/09/23	5	84.56	3	84.30	84.00	2	10,147	0.02%
2022/09/22	2	84.35	5	84.58	84.60	-3	10,734	-0.03%
2022/09/21	3	84.80	1	84.90	84.90	2	11,653	0.02%
2022/09/20	1	84.60	4	84.70	85.40	-3	12,079	-0.02%
2022/09/19	4.1	84.72	5	84.54	84.30	-0.9	12,196	-0.01%
2022/09/16	9.3	83.63	4	84.00	83.60	5.3	12,597	0.04%
2022/09/15	6	82.82	14	83.41	83.20	-8	12,424	-0.06%
2022/09/14	24.1	82.66	1	82.30	82.70	23.1	12,447	0.19%
2022/09/13	2	85.20	7	85.50	85.90	-5	12,225	-0.04%
2022/09/12	7	83.06	0	0.00	83.00	7	12,106	0.06%
2022/09/08	0	82.00	2	82.40	82.10	-2	12,276	-0.02%
2022/09/07	12.1	79.76	0	0.00	80.20	12.1	12,305	0.10%
2022/09/06	1.1	82.50	0	0.00	82.40	1.1	12,391	0.01%
2022/09/02	3.5	83.04	0	0.00	82.70	3.5	12,669	0.03%
2022/09/01	0	0.00	3	83.57	83.90	-3	12,719	-0.02%
2022/08/30	2.1	85.04	0	0.00	84.60	2.1	12,730	0.02%
2022/08/29	1	84.40	1	84.70	84.40	0	12,770	0.00%
2022/08/26	20	87.70	3	87.73	87.50	17	12,778	0.13%
2022/08/25	1	86.21	0	0.00	86.40	1	12,839	0.01%
2022/08/24	1.1	86.57	0	0.00	86.20	1.1	12,916	0.01%
2022/08/23	3.1	86.85	20	86.30	86.60	-16.9	13,324	-0.13%
2022/08/22	1	88.80	0	0.00	88.70	1	13,371	0.01%
2022/08/19	0.5	89.80	0	0.00	90.00	0.5	13,551	0.00%
2022/08/18	1.1	89.11	1	89.40	89.40	0.1	13,609	0.00%
2022/08/17	0.1	90.50	0	0.00	90.60	0.1	13,673	0.00%
2022/08/16	0	90.60	0	0.00	90.70	0	13,698	0.00%
2022/08/15	1.1	90.49	0	0.00	90.50	1.1	13,727	0.01%
2022/08/11	0	0.00	4	89.25	89.50	-4	13,766	-0.03%
2022/08/10	1	87.10	0	0.00	87.00	1	13,914	0.01%
2022/08/05	1	87.80	2	88.05	88.20	-1	14,041	-0.01%
2022/08/04	2	87.15	2	87.00	87.40	0	14,097	0.00%
2022/08/03	1	83.90	1	84.80	86.00	0	13,964	0.00%
2022/08/02	2.3	84.40	0	0.00	84.50	2.3	13,932	0.02%
2022/08/01	0	0.00	1.1	85.81	86.30	-1.1	13,970	-0.01%
2022/07/29	4	86.50	1	86.40	86.40	3	14,016	0.02%
2022/07/28	0.1	87.30	4	87.30	87.80	-3.9	13,911	-0.03%
2022/07/27	2	83.70	2	82.90	85.10	0	13,666	0.00%
2022/07/26	1	83.50	1	83.90	83.70	0	13,671	0.00%
2022/07/25	0	0.00	1	84.50	84.60	-1	14,005	-0.01%
2022/07/22	1.1	85.24	0	0.00	85.20	1.1	14,182	0.01%
2022/07/21	1	84.40	7	84.40	85.70	-6	14,258	-0.04%
2022/07/20	3	83.73	2	84.10	83.40	1	14,176	0.01%
2022/07/19	1	80.70	6.1	81.61	82.60	-5.1	14,260	-0.04%
2022/07/18	2	80.30	5	80.62	81.10	-3	14,201	-0.02%
2022/07/15	0	0.00	0.1	79.20	79.20	-0.1	14,075	0.00%
2022/07/14	0	0.00	1	76.30	78.40	-1	14,036	-0.01%
2022/07/13	2.1	75.90	0	0.00	76.20	2.1	13,926	0.01%
2022/07/12	1	73.70	0	0.00	73.80	1	13,843	0.01%
2022/07/11	1	75.60	0	0.00	75.80	1	13,808	0.01%
2022/07/08	2	75.70	0	0.00	76.10	2	13,829	0.01%
2022/07/06	4.4	74.13	3	73.30	73.10	1.4	13,831	0.01%
2022/07/04	1	73.40	0	0.00	74.00	1	13,839	0.01%
2022/07/01	1.1	74.97	0	0.00	74.50	1.1	13,771	0.01%
2022/06/30	5	76.62	3	75.97	76.40	2	13,699	0.01%
2022/06/29	10.9	80.24	0	79.45	79.10	10.9	13,172	0.08%
2022/06/28	7.1	91.29	0	0.00	91.00	7.1	12,232	0.06%
2022/06/24	8.2	92.55	0	0.00	92.00	8.2	11,676	0.07%
2022/06/22	2.1	96.90	0	0.00	96.40	2.1	11,263	0.02%
2022/06/20	2	97.25	1	97.70	96.20	1	11,277	0.01%
2022/06/17	4.1	98.03	0	0.00	97.50	4.1	11,262	0.04%
2022/06/16	4	102.38	2.3	100.63	101.00	1.7	11,046	0.02%
2022/06/14	1	101.00	0	0.00	102.00	1	11,273	0.01%
2022/06/13	3	101.67	0	0.00	102.00	3	11,265	0.03%
2022/06/10	2	105.00	0.2	104.65	105.00	1.8	11,236	0.02%
2022/06/09	7	104.93	6	104.50	105.00	1	11,275	0.01%
2022/06/08	1	104.00	1	104.50	104.00	0	11,321	0.00%
2022/06/07	5	102.70	0	0.00	102.50	5	11,290	0.04%
2022/06/06	3	104.17	1	105.00	104.50	2	11,303	0.02%
2022/06/02	0.1	104.00	2	104.50	104.00	-1.9	11,477	-0.02%
2022/06/01	2	103.00	2	103.25	103.00	0	11,869	0.00%
2022/05/31	0	0.00	2	104.50	104.50	-2	11,862	-0.02%
2022/05/30	2	102.25	2	102.75	103.00	0	11,566	0.00%
2022/05/27	1.2	99.92	1	100.50	101.00	0.2	11,498	0.00%
2022/05/26	0	0.00	8	98.85	98.60	-8	11,509	-0.07%
2022/05/25	0	0.00	4	98.40	98.20	-4	11,666	-0.03%
2022/05/20	2	96.20	0	0.00	97.50	2	12,136	0.02%
2022/05/19	3	96.00	0	0.00	95.70	3	12,182	0.02%
2022/05/18	6	98.10	4	97.28	96.90	2	12,207	0.02%
2022/05/17	0	0.00	1	96.30	97.30	-1	12,138	-0.01%
2022/05/16	1	94.10	0	0.00	94.70	1	12,175	0.01%
2022/05/12	2.3	93.87	1	94.50	93.00	1.3	12,346	0.01%
2022/05/11	1	95.50	0	0.00	96.20	1	12,730	0.01%
2022/05/10	1	92.90	1	93.10	95.40	0	12,921	0.00%
2022/05/09	2	94.20	1	94.30	94.10	1	13,080	0.01%
2022/05/06	1	96.00	0	0.00	95.90	1	13,159	0.01%
2022/05/03	0	0.00	0.3	95.70	95.90	-0.3	13,662	0.00%
2022/04/29	2	96.20	2	98.00	95.60	0	13,727	0.00%
2022/04/28	1	92.20	3	93.77	93.00	-2	13,695	-0.01%
2022/04/27	3.2	91.58	1	92.00	91.80	2.2	13,571	0.02%
2022/04/26	1.1	95.21	0	0.00	95.00	1.1	13,548	0.01%
2022/04/25	6.8	95.26	0	0.00	94.60	6.8	13,653	0.05%
2022/04/22	1	97.90	0	0.00	99.10	1	13,599	0.01%
2022/04/21	1	99.60	1	99.10	99.50	0	13,720	0.00%
2022/04/20	1	99.18	0	0.00	99.20	1	13,788	0.01%
2022/04/19	0.1	98.80	0	0.00	98.10	0.1	13,782	0.00%
2022/04/18	1	97.70	0	0.00	97.90	1	13,882	0.01%
2022/04/15	0.1	98.00	1	97.60	97.90	-0.9	13,944	-0.01%
2022/04/13	0	0.00	1	98.80	99.10	-1	14,270	-0.01%
2022/04/12	5	96.82	0	0.00	96.60	5	14,668	0.03%
2022/04/11	5.2	98.27	0	0.00	97.90	5.2	14,632	0.04%
2022/04/08	1	100.00	20	100.00	100.50	-19	14,559	-0.13%
2022/04/07	6.2	100.23	0	0.00	99.80	6.2	14,505	0.04%
2022/04/06	4	101.63	0	0.00	102.00	4	14,349	0.03%
2022/03/31	2	103.50	0	0.00	103.50	2	14,173	0.01%
2022/03/30	0	0.00	0.1	104.50	104.50	-0.1	14,225	0.00%
2022/03/29	0	103.50	0	0.00	103.50	0	14,214	0.00%
2022/03/28	0	0.00	11.2	102.55	103.50	-11.2	14,175	-0.08%
2022/03/24	0	105.00	1	104.50	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	1	105.50	105.50	-1	14,096	-0.01%
2022/03/22	1	104.00	0	0.00	104.50	1	14,181	0.01%
2022/03/21	0	0.00	4	104.50	105.00	-4	14,207	-0.03%
2022/03/18	1	104.50	4.1	104.74	104.50	-3.1	14,268	-0.02%
2022/03/17	2	104.00	8.1	103.30	103.50	-6.1	14,151	-0.04%
2022/03/15	2.6	99.33	0	0.00	98.90	2.6	14,157	0.02%
2022/03/14	0	0.00	2	102.00	102.00	-2	14,255	-0.01%
2022/03/11	0	100.00	3	101.17	100.50	-3	14,304	-0.02%
2022/03/10	1.1	100.09	0.2	100.50	100.50	0.9	14,319	0.01%
2022/03/09	0.1	98.00	0	0.00	98.20	0.1	14,509	0.00%
2022/03/08	2.2	96.35	2	96.10	96.10	0.2	14,624	0.00%
2022/03/07	10.6	98.04	0	0.00	97.60	10.6	14,485	0.07%
2022/03/04	13	102.00	0	0.00	102.00	13	14,210	0.09%
2022/03/03	10	103.00	1	104.00	103.50	9	14,243	0.06%
2022/03/01	3	102.17	4	102.00	103.00	-1	14,258	-0.01%
2022/02/25	2.1	100.05	0	0.00	99.30	2.1	14,182	0.01%
2022/02/24	9	100.19	2	100.00	99.70	7	14,038	0.05%
2022/02/22	2.4	102.17	0	0.00	103.00	2.4	13,803	0.02%
2022/02/17	1	103.50	1	104.00	104.00	0	13,713	0.00%
2022/02/16	0	0.00	1.4	103.21	102.50	-1.4	13,674	-0.01%
2022/02/15	1.3	100.12	0	0.00	100.00	1.3	13,729	0.01%
2022/02/14	1.3	100.48	0	0.00	100.00	1.3	13,870	0.01%
2022/02/11	7	103.43	4.2	104.72	103.00	2.9	13,832	0.02%
2022/02/10	0	0.00	2	103.25	103.50	-2	13,727	-0.01%
2022/02/09	1	101.50	1	102.00	102.00	0	13,909	0.00%
2022/02/08	5	99.92	2	100.50	100.00	3	13,748	0.02%
2022/02/07	3	100.19	1	99.80	100.00	2	13,608	0.01%
2022/01/26	1.1	98.82	5	99.04	98.80	-3.9	13,419	-0.03%
2022/01/25	8.1	99.25	5	99.78	100.00	3.1	13,366	0.02%
2022/01/24	0.1	102.50	2	102.25	101.50	-2	13,229	-0.01%
2022/01/21	8.2	101.77	4	101.50	101.50	4.2	13,561	0.03%
2022/01/20	1	104.00	7	105.21	105.50	-6	13,452	-0.04%
2022/01/19	6.1	105.58	0	0.00	105.00	6.1	13,454	0.05%
2022/01/18	3	109.00	8	109.13	107.50	-5	13,380	-0.04%
2022/01/17	4	108.00	0	0.00	108.00	4	13,341	0.03%
2022/01/14	0	0.00	2	105.00	105.50	-2	13,327	-0.02%
2022/01/13	1	106.00	0.8	105.00	105.00	0.3	13,351	0.00%
2022/01/12	0	0.00	2	106.50	107.00	-2	13,438	-0.01%
2022/01/11	2	106.75	1	106.50	106.50	1	13,574	0.01%
2022/01/10	1	105.00	0	0.00	106.00	1	13,619	0.01%
2022/01/07	5	107.99	2	106.00	106.50	3	13,860	0.02%
2022/01/06	2	109.25	13	108.92	108.50	-11	13,910	-0.08%
2022/01/05	14	108.07	36	109.89	111.00	-22	13,981	-0.16%
2022/01/04	1	106.50	5	107.00	107.00	-4	14,061	-0.03%
2022/01/03	0.1	105.50	4	106.74	105.50	-3.9	14,368	-0.03%
2021/12/30	1	105.50	2	106.50	106.50	-1	14,588	-0.01%
2021/12/29	0	0.00	2.5	106.00	106.00	-2.5	14,793	-0.02%
2021/12/28	0	0.00	1	106.50	105.50	-1	15,223	-0.01%
2021/12/27	7	105.00	1	105.50	105.00	6	15,491	0.04%
2021/12/24	0	0.00	5	104.90	105.00	-5	15,556	-0.03%
2021/12/23	1	103.50	2	105.25	103.50	-1	15,660	-0.01%
2021/12/22	3	103.00	0	0.00	103.00	3	15,928	0.02%
2021/12/21	1.9	102.19	23	102.50	102.00	-21.2	16,201	-0.13%
2021/12/20	2	101.50	2	102.25	101.50	0	16,269	0.00%
2021/12/17	4.1	102.01	1	102.50	102.00	3.1	16,274	0.02%
2021/12/16	1	101.50	0	0.00	103.50	1	16,197	0.01%
2021/12/15	2.4	101.67	0	0.00	101.50	2.4	16,320	0.01%
2021/12/14	3.5	101.60	1	102.00	102.00	2.5	16,569	0.01%
2021/12/13	3.3	102.69	0.2	103.00	102.50	3.1	16,521	0.02%
2021/12/10	30	104.27	1	105.00	103.00	29	16,486	0.18%
2021/12/09	12	104.29	4.5	104.89	104.50	7.6	16,356	0.05%
2021/12/08	2	107.25	15	107.97	107.00	-13	16,131	-0.08%
2021/12/07	22.3	104.20	2	104.75	104.00	20.3	16,069	0.13%
2021/12/06	23.4	106.59	15	106.00	106.00	8.4	15,944	0.05%
2021/12/03	2.2	108.07	15.1	108.17	109.00	-12.9	15,909	-0.08%
2021/12/02	0	0.00	5	105.30	105.00	-5	15,758	-0.03%
2021/12/01	1	104.50	1	103.50	104.00	0	15,689	0.00%
2021/11/29	5.2	100.44	3	99.60	101.00	2.2	15,545	0.01%
2021/11/26	7	102.14	2	102.75	101.50	5	15,503	0.03%
2021/11/25	3	102.33	2	102.25	104.00	1	15,535	0.01%
2021/11/24	5	103.30	1	103.50	103.00	4	15,507	0.03%
2021/11/23	5	104.90	3	105.17	105.00	2	15,478	0.01%
2021/11/22	1.1	107.00	2	107.00	106.50	-0.9	15,421	-0.01%
2021/11/19	13	106.54	1.5	106.00	106.00	11.5	15,327	0.07%
2021/11/18	2	105.75	2	106.00	106.00	0	15,281	0.00%
2021/11/17	1	105.51	2	106.00	106.50	-1	15,311	-0.01%
2021/11/16	10	105.50	2	105.25	105.50	8	15,353	0.05%
2021/11/15	1	104.00	11	104.77	105.50	-10	15,407	-0.06%
2021/11/12	1.1	104.02	3.1	104.44	104.00	-2.1	15,418	-0.01%
2021/11/11	3.1	102.19	4	101.88	102.50	-0.9	15,390	-0.01%
2021/11/10	11	103.64	1	103.50	104.00	10	15,331	0.07%
2021/11/09	11	106.00	3.4	105.44	105.00	7.6	15,379	0.05%
2021/11/08	8.2	104.59	14.1	104.40	105.50	-5.9	15,065	-0.04%
2021/11/05	0.3	99.00	3	99.80	99.70	-2.7	14,812	-0.02%
2021/11/04	5.1	98.73	4	98.50	98.10	1.1	14,838	0.01%
2021/11/03	9	98.02	0.2	98.80	98.30	8.8	14,890	0.06%
2021/11/02	3	99.53	3	99.10	98.80	0	14,979	0.00%
2021/11/01	2	98.20	1	98.40	98.20	1	15,058	0.01%
2021/10/29	50	100.35	41	100.46	99.80	9	15,088	0.06%
2021/10/28	8	99.14	6	100.03	99.80	2	14,769	0.01%
2021/10/27	2	97.10	0	0.00	97.20	2	14,813	0.01%
2021/10/26	1	98.10	2	97.60	98.00	-1	15,457	-0.01%
2021/10/25	2	96.65	1.2	96.75	96.40	0.8	15,412	0.01%
2021/10/22	1.1	95.38	0	0.00	96.00	1.1	15,400	0.01%
2021/10/21	1.9	97.27	2	96.40	95.90	-0.1	15,286	0.00%
2021/10/20	1	98.20	1	97.50	97.70	0	15,171	0.00%
2021/10/19	3.2	96.84	10	97.61	98.40	-6.8	15,081	-0.05%
2021/10/18	7.1	95.59	1	96.50	94.60	6.1	15,030	0.04%
2021/10/15	4.1	95.89	8.1	96.01	96.20	-4	15,075	-0.03%
2021/10/14	1.1	93.84	0	0.00	93.60	1.1	14,906	0.01%
2021/10/13	4	93.33	2	92.60	92.40	2	14,820	0.01%
2021/10/12	5.3	94.10	1	93.80	93.50	4.3	14,731	0.03%
2021/10/08	18.1	97.14	1	96.10	96.20	17.1	14,563	0.12%
2021/10/07	3	100.30	7	101.21	101.00	-4	14,200	-0.03%
2021/10/06	6.1	101.16	0	0.00	100.00	6.1	14,086	0.04%
2021/10/05	9.1	100.50	1.3	100.62	100.50	7.8	13,924	0.06%
2021/10/04	6.1	105.55	3.1	103.52	103.50	3	13,544	0.02%
2021/10/01	1.3	106.20	2	106.50	108.00	-0.8	13,320	-0.01%
2021/09/30	1.1	109.53	1	107.00	109.00	0.1	13,249	0.00%
2021/09/29	6.7	106.00	11	108.27	106.00	-4.3	13,056	-0.03%
2021/09/28	6	112.17	1	112.00	112.50	5	12,775	0.04%
2021/09/27	2	116.00	1	115.50	115.50	1	12,519	0.01%
2021/09/23	1	116.00	1	118.00	116.50	0	12,536	0.00%
2021/09/22	1	113.54	0	0.00	116.00	1	12,619	0.01%
2021/09/17	5	119.40	1	120.00	118.00	4	12,583	0.03%
2021/09/16	1	122.00	1.5	122.48	121.50	-0.5	12,353	0.00%
2021/09/14	1	125.00	0	0.00	124.50	1	12,349	0.01%
2021/09/13	11	124.95	3	126.00	124.00	8	12,395	0.06%
2021/09/10	3.1	126.42	12	127.08	128.00	-8.9	12,477	-0.07%
2021/09/09	1	119.50	1	122.00	122.00	0	12,421	0.00%
2021/09/08	3	118.67	0	0.00	119.50	3	12,447	0.02%
2021/09/07	12.1	121.83	1	124.00	121.50	11.1	12,404	0.09%
2021/09/06	3.2	125.03	11	127.82	124.50	-7.8	12,357	-0.06%
2021/09/03	10	128.00	1	128.50	128.50	9	12,569	0.07%
2021/09/02	10	125.00	0	0.00	125.50	10	12,521	0.08%
2021/09/01	0	126.50	1	126.00	126.50	-1	12,503	-0.01%
2021/08/31	1.1	127.34	22	128.23	128.50	-20.9	12,524	-0.17%
2021/08/30	1	127.50	1	129.00	129.00	0	12,664	0.00%
2021/08/27	0	0.00	7	125.36	127.00	-7	12,574	-0.06%
2021/08/26	0	122.00	0	0.00	123.50	0	12,541	0.00%
2021/08/25	0	0.00	1	121.50	122.50	-1	12,618	-0.01%
2021/08/24	6	122.50	8	121.56	120.00	-2	12,670	-0.02%
2021/08/23	0	0.00	7.1	121.83	121.00	-7.1	12,772	-0.06%
2021/08/19	5.1	115.90	4	116.50	115.50	1.1	12,963	0.01%
2021/08/18	6	118.67	0	0.00	119.00	6	13,026	0.05%
2021/08/17	5.2	117.84	2	116.50	117.00	3.2	13,114	0.02%
2021/08/16	0.3	120.50	4	121.50	122.00	-3.7	12,975	-0.03%
2021/08/13	4.3	121.29	5	123.30	120.00	-0.7	13,105	-0.01%
2021/08/12	1.1	125.03	1	125.50	125.50	0.1	13,011	0.00%
2021/08/11	7	126.71	1	128.50	127.00	6	13,044	0.05%
2021/08/10	0.1	126.50	0	0.00	126.50	0.1	13,131	0.00%
2021/08/09	0	130.00	2	127.00	128.00	-2	13,380	-0.01%
2021/08/06	1.1	132.75	3	130.83	129.00	-1.9	13,718	-0.01%
2021/08/05	7.3	131.34	2	131.00	132.00	5.3	13,958	0.04%
2021/08/04	1.2	130.41	2.1	128.27	131.00	-0.9	14,360	-0.01%
2021/08/03	0	124.50	0.1	125.25	127.00	-0.1	14,475	0.00%
2021/08/02	8	124.06	11.8	124.42	125.50	-3.8	14,467	-0.03%
2021/07/30	6	122.17	35.3	120.69	122.50	-29.2	14,405	-0.20%
2021/07/29	14.5	114.97	1	115.50	115.00	13.5	13,902	0.10%
2021/07/28	3.1	111.35	3	111.50	112.50	0.1	14,116	0.00%
2021/07/27	2	115.75	0.5	116.00	115.00	1.5	14,374	0.01%
2021/07/26	2	115.75	0.2	115.75	115.00	1.8	14,731	0.01%
2021/07/23	1.4	115.57	4.2	116.62	115.00	-2.8	15,164	-0.02%
2021/07/22	11.1	118.09	3.1	119.02	117.50	8	15,636	0.05%
2021/07/21	3.1	119.95	10	119.45	119.50	-6.9	15,887	-0.04%
2021/07/20	6.6	118.19	4	118.38	118.00	2.6	16,329	0.02%
2021/07/19	1	115.02	1.1	118.90	117.50	0	16,317	0.00%
2021/07/16	3.1	115.69	3	115.67	116.50	0.1	16,454	0.00%
2021/07/15	2.2	118.28	10	118.00	120.00	-7.8	16,379	-0.05%
2021/07/14	0	114.50	1	115.00	114.50	-1	16,098	-0.01%
2021/07/13	2	115.50	15	116.00	115.50	-13	16,076	-0.08%
2021/07/12	1	111.50	0	0.00	112.50	1	16,135	0.01%
2021/07/09	3	111.17	0	0.00	111.00	3	16,200	0.02%
2021/07/08	1	112.52	0	0.00	112.00	1	16,373	0.01%
2021/07/07	2	114.25	0	0.00	114.50	2	16,499	0.01%
2021/07/05	0	0.00	2	113.50	114.00	-2	17,135	-0.01%
2021/07/02	0.1	112.50	0	0.00	112.00	0.1	17,210	0.00%
2021/07/01	2	110.75	1	112.00	111.00	1	17,383	0.01%
2021/06/30	1	111.00	10	112.50	112.00	-9	17,625	-0.05%
2021/06/29	22	111.18	13	110.46	113.00	9	17,685	0.05%
2021/06/28	14.1	112.76	2	113.25	112.50	12.1	17,702	0.07%
2021/06/25	5	117.50	1	117.00	117.50	4	17,800	0.02%
2021/06/23	2	115.00	7	115.21	116.00	-5	18,121	-0.03%
2021/06/22	4	112.50	1	112.51	113.00	3	18,176	0.02%
2021/06/21	2.1	112.04	18.1	114.54	113.00	-16	18,272	-0.09%
2021/06/18	2	117.99	2	117.25	116.50	0	18,445	0.00%
2021/06/17	8	116.25	5	116.70	118.00	3	18,570	0.02%
2021/06/16	1.1	115.56	12.5	117.14	115.50	-11.4	18,872	-0.06%
2021/06/15	2	118.00	5	118.30	118.00	-3	19,182	-0.02%
2021/06/11	6	118.50	11.3	118.68	118.50	-5.3	19,357	-0.03%
2021/06/10	16	116.22	0.1	116.50	116.50	16	19,309	0.08%
2021/06/09	0.1	113.50	0	0.00	114.00	0.1	19,532	0.00%
2021/06/08	12.4	116.82	14	116.07	115.50	-1.6	19,798	-0.01%
2021/06/07	4	114.25	6.1	113.74	115.50	-2.1	19,994	-0.01%
2021/06/04	0.1	110.50	0	0.00	111.00	0.1	19,968	0.00%
2021/06/03	2	111.25	2	111.75	112.00	0	20,393	0.00%
2021/06/02	1.1	113.31	1.1	110.18	111.00	0	20,500	0.00%
2021/06/01	2	112.50	1.2	113.83	113.00	0.8	20,846	0.00%
2021/05/31	10	111.50	8	111.00	111.50	2	21,169	0.01%
2021/05/28	1	109.50	13	110.31	110.50	-12	21,319	-0.06%
2021/05/27	4.2	106.58	6	107.42	109.00	-1.9	21,519	-0.01%
2021/05/26	8.2	108.74	15	110.03	107.50	-6.8	21,733	-0.03%
2021/05/25	16	108.22	3.1	108.64	108.50	12.9	21,844	0.06%
2021/05/24	1	104.00	0.1	106.75	106.50	0.9	22,003	0.00%
2021/05/21	2	106.25	1.4	105.36	105.50	0.6	22,453	0.00%
2021/05/20	0	0.00	2	106.00	106.50	-2	22,841	-0.01%
2021/05/19	0	105.00	1.1	106.41	105.50	-1	23,478	0.00%
2021/05/18	3.1	104.85	5	104.60	106.50	-1.9	24,781	-0.01%
2021/05/17	0	102.00	8.1	102.32	103.00	-8.1	24,950	-0.03%
2021/05/14	1	104.50	3	104.17	105.00	-2	26,053	-0.01%
2021/05/13	0.1	100.00	2	97.10	100.00	-1.9	25,966	-0.01%
2021/05/12	16.2	99.03	5.5	97.82	97.00	10.7	25,924	0.04%
2021/05/11	4.1	104.87	10.5	105.76	103.50	-6.4	25,978	-0.02%
2021/05/10	3	112.63	2	110.00	110.00	1	26,092	0.00%
2021/05/07	6	112.58	5	111.30	113.00	1	26,508	0.00%
2021/05/06	4	106.88	3	107.67	107.50	1	26,802	0.00%
2021/05/05	9.2	109.06	2	107.00	106.50	7.2	26,960	0.03%
2021/05/04	11.1	109.91	9	110.17	111.50	2.1	27,386	0.01%
2021/05/03	8.1	113.74	23.5	112.91	112.50	-15.4	27,629	-0.06%
2021/04/29	3.3	119.77	3	118.50	118.00	0.3	27,659	0.00%
2021/04/28	10.1	121.32	21	121.02	123.00	-10.9	27,595	-0.04%
2021/04/27	8.2	118.31	15	118.27	118.00	-6.9	27,845	-0.02%
2021/04/26	1.1	115.59	85.7	114.84	118.00	-84.6	28,423	-0.30%
2021/04/23	0	0.00	3	109.00	111.00	-3	28,473	-0.01%
2021/04/22	15	108.87	0	0.00	108.00	15	28,964	0.05%
2021/04/21	13	110.50	3	112.00	110.00	10	29,456	0.03%
2021/04/20	2	112.00	3	112.50	113.00	-1	30,225	0.00%
2021/04/19	12	112.46	4.5	113.33	111.50	7.5	31,196	0.02%
2021/04/16	3.1	111.03	15.1	112.43	113.00	-12	31,585	-0.04%
2021/04/15	18.3	108.00	3	108.00	109.00	15.3	31,907	0.05%
2021/04/14	17.4	109.92	12	110.38	110.00	5.4	32,258	0.02%
2021/04/13	8.1	112.31	4.2	112.76	112.50	3.9	33,038	0.01%
2021/04/12	13.1	114.03	11	115.09	112.50	2.1	33,479	0.01%
2021/04/09	14.1	112.08	27	112.00	112.00	-12.9	33,577	-0.04%
2021/04/08	1	110.00	5.1	111.40	111.50	-4.1	33,482	-0.01%
2021/04/07	5	111.50	4	111.00	111.50	1	33,511	0.00%
2021/04/06	19	111.05	33.2	110.86	111.50	-14.2	33,630	-0.04%
2021/04/01	2.1	107.50	9.4	107.39	107.50	-7.3	33,613	-0.02%
2021/03/31	46.4	109.31	27	110.46	107.50	19.4	33,924	0.06%
2021/03/30	11.6	109.80	12.1	110.18	111.00	-0.5	34,424	0.00%
2021/03/29	1	108.50	8	108.81	109.00	-7	34,350	-0.02%
2021/03/26	7	105.86	12	106.83	107.00	-5	34,367	-0.01%
2021/03/25	4	105.63	4	105.50	106.00	0	34,338	0.00%
2021/03/24	4	106.13	1.2	106.58	107.00	2.8	34,381	0.01%
2021/03/23	18.1	108.11	22	108.68	108.00	-3.9	34,536	-0.01%
2021/03/22	13	107.27	8	107.50	108.00	5	34,448	0.01%
2021/03/19	13	105.77	10.2	106.77	108.00	2.8	34,461	0.01%
2021/03/18	2	106.50	16	105.97	106.50	-14	34,326	-0.04%
2021/03/17	3	103.33	3	103.50	103.00	0	34,419	0.00%
2021/03/16	3.1	103.18	5	103.20	104.00	-1.9	34,648	-0.01%
2021/03/15	10.1	102.61	7	103.79	102.50	3.1	34,624	0.01%
2021/03/12	7	104.79	2.2	106.84	105.00	4.8	34,457	0.01%
2021/03/11	2	103.01	15	103.53	105.00	-13	34,635	-0.04%
2021/03/10	7	101.43	2	101.00	101.00	5	34,705	0.01%
2021/03/09	6.1	99.82	9	99.32	101.00	-2.9	34,756	-0.01%
2021/03/08	3.1	103.19	8.2	103.96	102.50	-5.1	34,625	-0.01%
2021/03/05	7	101.71	11	100.95	102.00	-4	34,784	-0.01%
2021/03/04	12	103.21	0	0.00	103.00	12	35,437	0.03%
2021/03/03	6	106.58	7	105.29	107.00	-1	35,207	0.00%
2021/03/02	22	107.66	16	106.75	106.00	6	35,039	0.02%
2021/02/26	16.2	104.26	3	104.50	103.50	13.2	34,835	0.04%
2021/02/25	8	107.06	6	107.17	107.50	2	34,544	0.01%
2021/02/24	10	107.15	13.1	107.81	106.00	-3	34,504	-0.01%
2021/02/23	13	108.08	6	109.17	110.00	7	34,280	0.02%
2021/02/22	31	111.85	17	111.15	112.00	14	33,881	0.04%
2021/02/19	18.1	112.81	11.1	113.14	113.50	7	33,474	0.02%
2021/02/18	31.1	116.84	17.7	116.49	117.50	13.4	32,992	0.04%
2021/02/17	2	116.00	9	116.00	116.00	-7	31,771	-0.02%
2021/02/05	14.7	103.06	39.3	104.07	105.50	-24.7	31,522	-0.08%
2021/02/04	6	98.07	5	97.38	97.70	1	30,348	0.00%
2021/02/03	12.5	98.44	9	98.19	98.10	3.5	30,349	0.01%
2021/02/02	11.5	97.97	21.8	98.87	98.60	-10.3	30,594	-0.03%
2021/02/01	6	92.88	9	92.76	94.90	-3	30,391	-0.01%
2021/01/29	8.1	93.56	11	95.34	92.00	-2.9	30,242	-0.01%
2021/01/28	11.2	95.08	2	94.75	94.50	9.2	29,989	0.03%
2021/01/27	12	98.38	6	99.18	98.30	6	29,853	0.02%
2021/01/26	19.2	99.47	5.1	100.05	98.40	14.1	29,922	0.05%
2021/01/25	13.5	103.06	22	103.64	102.00	-8.5	30,592	-0.03%
2021/01/22	11	105.34	4	105.00	105.00	7	30,189	0.02%
2021/01/21	9	105.17	31.5	105.37	105.50	-22.5	29,972	-0.08%
2021/01/20	38.6	105.31	24	106.00	104.50	14.6	29,786	0.05%
2021/01/19	24	104.63	46	105.05	105.50	-22	29,271	-0.08%
2021/01/18	28	98.36	59.1	98.88	100.50	-31.1	28,867	-0.11%
2021/01/15	14	100.26	11.2	100.29	98.00	2.8	28,441	0.01%
2021/01/14	19.2	99.94	4.5	100.02	99.00	14.7	28,182	0.05%
2021/01/13	53.1	96.74	46.1	97.08	99.60	6.9	28,111	0.02%
2021/01/12	11	93.29	25	93.39	92.20	-14	27,419	-0.05%
2021/01/11	6	89.28	6	89.90	90.40	0	26,570	0.00%
2021/01/08	6	88.55	13	89.09	88.00	-7	26,340	-0.03%
2021/01/07	35.1	90.44	17	90.13	89.40	18.1	25,958	0.07%
2021/01/06	71.1	89.01	16.5	88.60	88.50	54.6	25,686	0.21%
2021/01/05	3	85.77	8	86.11	86.60	-5	24,823	-0.02%
2021/01/04	7	83.41	8	82.98	83.90	-1	24,592	0.00%
2020/12/31	0	0.00	5	82.00	81.30	-5	24,334	-0.02%
2020/12/30	5	81.40	8	80.81	81.70	-3	24,220	-0.01%
2020/12/29	4	80.43	1	80.51	80.70	3	24,250	0.01%
2020/12/28	1.1	82.02	6	81.93	81.70	-4.9	24,227	-0.02%
2020/12/25	25	81.92	25.1	81.33	80.90	-0.1	24,055	0.00%
2020/12/24	7	80.14	13	79.45	80.50	-6	23,732	-0.03%
2020/12/23	6.1	77.10	4	77.23	77.20	2.1	23,165	0.01%
2020/12/22	3	78.87	5	78.70	78.20	-2	22,995	-0.01%
2020/12/21	0	0.00	2	79.50	79.50	-2	22,931	-0.01%
2020/12/18	1	79.40	0	0.00	78.90	1	22,803	0.00%
2020/12/17	0	0.00	12	79.84	79.50	-12	22,680	-0.05%
2020/12/16	5	78.80	7	78.91	78.70	-2	22,380	-0.01%
2020/12/15	13	77.35	18	77.31	77.60	-5	22,256	-0.02%
2020/12/14	6	77.13	0.5	77.40	77.00	5.5	22,036	0.02%
2020/12/11	15	78.37	15	78.19	78.80	0	21,894	0.00%
2020/12/10	7	79.81	11	80.42	80.60	-4	21,461	-0.02%
2020/12/09	3	79.47	2	79.40	79.50	1	20,991	0.00%
2020/12/08	1	78.90	2	78.65	79.50	-1	20,695	0.00%
2020/12/07	25	79.37	32	80.48	78.80	-7	20,624	-0.03%
2020/12/04	11	79.30	14.5	79.47	79.60	-3.5	20,184	-0.02%
2020/12/03	13	76.92	34.8	77.53	77.90	-21.8	19,886	-0.11%
2020/12/02	11	76.43	7	76.90	77.30	4	19,729	0.02%
2020/12/01	24	76.84	4	76.58	76.70	20	19,595	0.10%
2020/11/30	31.5	79.35	43	78.72	76.60	-11.5	19,415	-0.06%
2020/11/27	4	73.88	11	74.07	74.40	-7	18,575	-0.04%
2020/11/26	0	0.00	59	73.60	73.50	-59	18,466	-0.32%
2020/11/25	5	72.44	27	72.72	72.50	-22	18,502	-0.12%
2020/11/24	6	73.90	2	73.65	73.40	4	18,396	0.02%
2020/11/23	6	74.37	4	74.23	73.90	2	18,267	0.01%
2020/11/20	6	72.77	4	72.45	72.90	2	18,014	0.01%
2020/11/19	4	72.73	5	73.00	72.90	-1	17,935	-0.01%
2020/11/18	1	72.70	12	72.98	73.00	-11	17,866	-0.06%
2020/11/17	4.1	72.27	62	72.77	72.00	-57.9	17,771	-0.33%
2020/11/16	5	71.74	5	71.62	71.90	0	17,998	0.00%
2020/11/13	3	70.63	0	0.00	70.50	3	18,176	0.02%
2020/11/12	5	71.94	32	71.14	72.00	-27	18,262	-0.15%
2020/11/11	11	71.27	13	71.28	71.50	-2	18,128	-0.01%
2020/11/10	19	70.98	26	71.02	71.50	-7	17,981	-0.04%
2020/11/09	4	70.00	61	69.79	70.20	-57	17,538	-0.33%
2020/11/06	2	68.35	10	68.48	68.70	-8	17,342	-0.05%
2020/11/05	5	67.86	51	68.04	68.20	-46	17,146	-0.27%
2020/11/04	5	67.16	9	67.49	68.00	-4	16,930	-0.02%
2020/11/03	32	67.20	20	66.82	66.80	12	16,716	0.07%
2020/11/02	12	66.74	44.9	66.84	66.80	-32.9	16,467	-0.20%
2020/10/30	2	63.20	3	63.43	63.20	-1	15,418	-0.01%
2020/10/29	4	62.15	6	61.70	62.50	-2	15,695	-0.01%
2020/10/28	27	63.50	1	63.70	63.10	26	16,235	0.16%
2020/10/27	27	64.91	37	64.58	64.40	-10	16,273	-0.06%
2020/10/26	42	66.83	35	66.43	66.30	7	16,341	0.04%
2020/10/23	8	64.89	7	65.03	65.20	1	16,041	0.01%
2020/10/22	6	64.02	1	64.30	64.40	5	16,502	0.03%
2020/10/21	44	63.97	33	63.96	64.10	11	16,708	0.07%
2020/10/20	0	0.00	1	62.50	61.90	-1	16,222	-0.01%
2020/10/19	10	61.92	10	61.93	61.90	0	16,103	0.00%
2020/10/16	0	0.00	3	61.67	61.20	-3	16,002	-0.02%
2020/10/15	14	61.07	16	61.24	61.30	-2	15,922	-0.01%
2020/10/14	10	61.02	0	0.00	60.90	10	15,768	0.06%
2020/10/13	10	61.58	7	62.06	61.80	3	15,618	0.02%
2020/10/12	10	61.88	14	62.25	62.10	-4	15,523	-0.03%
2020/10/08	6	61.48	12	61.38	61.50	-6	15,126	-0.04%
2020/10/07	5	60.02	0	0.00	60.10	5	14,997	0.03%
2020/10/06	8	60.38	0	0.00	60.20	8	15,039	0.05%
2020/10/05	6	60.52	3	60.57	60.50	3	15,004	0.02%
2020/09/29	6	58.77	0	0.00	58.60	6	15,097	0.04%
2020/09/28	4	59.75	3	60.03	60.20	1	15,071	0.01%
2020/09/25	2	58.50	1	58.40	58.90	1	15,081	0.01%
2020/09/24	0	0.00	2	59.10	58.20	-2	15,193	-0.01%
2020/09/23	5	59.94	3	60.40	59.90	2	15,347	0.01%
2020/09/22	4	60.85	2	60.50	60.40	2	15,304	0.01%
2020/09/21	3	61.80	0	0.00	61.70	3	15,289	0.02%
2020/09/18	3	62.37	0	0.00	62.40	3	15,308	0.02%
2020/09/17	1	62.30	0	0.00	62.30	1	15,266	0.01%
2020/09/16	5	62.38	0	0.00	62.40	5	15,278	0.03%
2020/09/15	0	0.00	4	62.30	62.00	-4	15,188	-0.03%
2020/09/14	2	61.65	22	61.65	61.60	-20	15,276	-0.13%
2020/09/11	3	61.23	2	61.25	61.30	1	15,249	0.01%
2020/09/10	2	61.95	2	61.60	61.20	0	15,305	0.00%
2020/09/09	10	60.80	3	61.43	62.00	7	15,289	0.05%
2020/09/08	13	61.00	0.3	61.50	61.40	12.7	15,271	0.08%
2020/09/07	3	60.67	8	60.76	61.00	-5	15,274	-0.03%
2020/09/04	7	59.50	1	59.40	59.50	6	15,281	0.04%
2020/09/03	1	60.50	2	60.35	60.30	-1	15,251	-0.01%
2020/09/02	10	60.45	0	0.00	60.20	10	15,232	0.07%
2020/09/01	20	60.70	0	0.00	61.30	20	15,085	0.13%
2020/08/31	4	61.35	2	61.90	61.20	2	15,154	0.01%
2020/08/28	0	0.00	1	61.10	61.10	-1	15,030	-0.01%
2020/08/27	2	61.80	0	0.00	61.60	2	15,205	0.01%
2020/08/26	3	61.93	1	62.00	61.90	2	15,197	0.01%
2020/08/25	3	62.40	0	0.00	62.10	3	15,200	0.02%
2020/08/24	0	0.00	30	61.77	61.30	-30	15,508	-0.19%
2020/08/21	1	61.60	11	61.31	61.90	-10	15,499	-0.06%
2020/08/20	31	62.68	42	61.56	61.10	-11	15,442	-0.07%
2020/08/19	38	65.46	13	66.21	64.80	25	15,036	0.17%
2020/08/18	1	66.90	7	67.51	67.00	-6	14,760	-0.04%
2020/08/17	12	67.10	24	66.73	68.40	-12	14,617	-0.08%
2020/08/14	19	66.93	10	67.25	66.80	9	14,748	0.06%
2020/08/13	6	68.37	5	68.26	68.00	1	14,659	0.01%
2020/08/12	23	69.82	2	70.05	69.90	21	14,630	0.14%
2020/08/11	9	70.59	0	0.00	70.40	9	14,577	0.06%
2020/08/10	17	70.62	2	70.60	70.40	15	14,476	0.10%
2020/08/07	5	70.40	1	70.60	70.30	4	14,458	0.03%
2020/08/06	38	70.88	3	71.10	70.90	35	14,345	0.24%
2020/08/05	9	70.53	1	70.50	70.30	8	14,191	0.06%
2020/08/04	69	70.65	60	71.27	70.60	9	13,930	0.06%
2020/08/03	92	72.30	4	72.85	71.60	88	13,492	0.65%
2020/07/31	2.1	74.74	11.3	75.48	75.60	-9.2	12,811	-0.07%
2020/07/30	103.2	74.99	6	74.57	75.50	97.2	12,677	0.77%	大買/
2020/07/29	19	72.66	16	72.60	72.50	3	12,382	0.02%
2020/07/28	57	74.52	187	75.66	70.70	-130	12,268	-1.06%	大賣/鉅額交易
2020/07/27	15	74.03	96	74.73	73.00	-81	11,638	-0.70%
2020/07/24	35	69.86	5	72.06	69.90	30	11,081	0.27%
2020/07/23	16	71.48	1	71.30	71.80	15	10,898	0.14%
2020/07/22	14	71.54	21	71.94	71.80	-7	10,879	-0.06%
2020/07/21	6	71.83	43	72.27	72.00	-37	10,752	-0.34%
2020/07/20	0	70.30	0	0.00	70.60	0	10,653	0.00%
2020/07/17	12	69.42	0	0.00	69.30	12	10,703	0.11%
2020/07/16	52.2	70.10	2	69.75	69.70	50.2	10,702	0.47%
2020/07/15	5	70.70	0.3	70.50	70.70	4.7	10,723	0.04%
2020/07/14	6	70.92	1	71.10	70.70	5	10,890	0.05%
2020/07/13	2	72.15	10	72.22	72.40	-8	10,838	-0.07%
2020/07/10	0	0.00	10	71.46	71.60	-10	10,829	-0.09%
2020/07/09	4	70.93	0	0.00	70.40	4	10,785	0.04%
2020/07/08	12	69.19	6	69.67	69.50	6	10,545	0.06%
2020/07/07	10	70.52	3	70.50	70.50	7	10,396	0.07%
2020/07/06	41	71.54	21	71.55	71.60	20	10,289	0.19%
2020/07/03	10	72.52	36	73.06	71.90	-26	10,198	-0.25%
2020/07/02	1	71.20	8	71.10	72.70	-7	10,104	-0.07%
2020/07/01	6	67.22	0	0.00	68.00	6	9,887	0.06%
2020/06/30	11	67.29	0	67.30	67.60	11	9,908	0.11%
2020/06/29	16	67.33	0	0.00	67.30	16	9,975	0.16%
2020/06/24	1	68.00	0	0.00	68.00	1	10,071	0.01%
2020/06/23	40	67.43	0	0.00	67.80	40	10,170	0.39%
2020/06/22	0	0.00	21	68.12	68.20	-21	10,310	-0.20%
2020/06/19	0	0.00	25	68.13	68.20	-25	10,480	-0.24%
2020/06/18	10	67.20	0	0.00	67.50	10	10,454	0.10%
2020/06/17	1	68.00	0	0.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	1	68.00	67.30	-1	10,947	-0.01%
2020/06/15	0	0.00	2	66.00	65.60	-2	11,239	-0.02%
2020/06/12	13	65.24	1	65.30	66.30	12	11,406	0.11%
2020/06/11	3	66.40	0	0.00	66.50	3	11,576	0.03%
2020/06/09	2	66.75	22	67.20	66.20	-20	11,883	-0.17%
2020/06/08	3	68.50	3	68.00	68.00	0	12,024	0.00%
2020/06/05	0	0.00	43	68.27	68.20	-43	11,980	-0.36%
2020/06/04	4	66.70	0	0.00	66.80	4	11,922	0.03%
2020/06/03	0	0.00	16	65.63	66.50	-16	12,037	-0.13%
2020/06/02	0	0.00	7.1	63.42	63.50	-7.1	11,846	-0.06%
2020/06/01	2	62.50	0	0.00	62.80	2	11,862	0.02%
2020/05/29	21	61.73	2	61.80	61.80	19	11,822	0.16%
2020/05/28	3	61.60	0	0.00	61.30	3	11,579	0.03%
2020/05/26	3	61.73	1.5	61.97	61.40	1.5	11,723	0.01%
2020/05/25	0	0.00	0.1	61.50	61.10	-0.1	11,733	0.00%
2020/05/22	2	61.75	10	61.30	61.30	-8	11,709	-0.07%
2020/05/21	15	62.70	1	62.30	63.00	14	11,682	0.12%
2020/05/20	1	61.30	0	0.00	61.70	1	11,415	0.01%
2020/05/19	1	62.00	0	0.00	62.20	1	11,304	0.01%
2020/05/18	2	63.85	0	0.00	62.60	2	11,249	0.02%
2020/05/15	17	65.96	10	67.30	66.40	7	11,217	0.06%
2020/05/14	5	66.80	1	67.30	66.50	4	11,200	0.04%
2020/05/13	4	67.35	0	0.00	68.00	4	11,150	0.04%
2020/05/12	0	0.00	5	68.46	68.10	-5	11,132	-0.04%
2020/05/11	1	69.00	1	69.00	68.90	0	11,207	0.00%
2020/05/06	0	0.00	2	65.30	64.40	-2	11,311	-0.02%
2020/05/04	7	63.60	0	0.00	64.40	7	11,292	0.06%
2020/04/30	2	67.30	0	0.00	67.10	2	11,242	0.02%
2020/04/29	0	0.00	2	65.35	65.30	-2	11,365	-0.02%
2020/04/28	2	64.65	0	0.00	64.80	2	11,470	0.02%
2020/04/27	0	0.00	2	65.50	65.30	-2	11,653	-0.02%
2020/04/22	2	61.70	0	0.00	62.60	2	11,688	0.02%
2020/04/21	2	64.80	1	63.40	63.10	1	11,654	0.01%
2020/04/20	2	65.60	1	65.40	65.50	1	11,622	0.01%
2020/04/17	1	66.30	3	66.47	66.80	-2	11,566	-0.02%
2020/04/16	2	65.20	0	0.00	64.70	2	11,381	0.02%
2020/04/15	1	66.00	0	0.00	65.50	1	11,416	0.01%
2020/04/14	11	66.16	7.1	65.73	65.00	3.9	11,362	0.03%
2020/04/13	2	61.60	0	0.00	62.00	2	11,287	0.02%
2020/04/09	1	62.20	5	62.74	62.20	-4	11,485	-0.03%
2020/04/08	2	62.10	1	62.30	62.00	1	11,471	0.01%
2020/04/07	0	0.00	3	60.30	61.70	-3	11,386	-0.03%
2020/04/06	2	58.20	1	58.40	58.80	1	11,236	0.01%
2020/04/01	1	57.80	0	0.00	57.20	1	11,185	0.01%
2020/03/30	8	57.75	0	0.00	59.20	8	10,968	0.07%
2020/03/27	0	0.00	3	60.73	59.80	-3	10,829	-0.03%
2020/03/26	1	59.80	12	59.82	59.80	-11	10,723	-0.10%
2020/03/25	3	56.60	2	56.90	58.90	1	10,656	0.01%
2020/03/24	0	0.00	2	53.90	54.30	-2	10,519	-0.02%
2020/03/23	22	51.35	4	51.50	51.00	18	10,435	0.17%
2020/03/20	0	0.00	0.5	54.20	54.20	-0.5	10,359	0.00%
2020/03/19	10	50.98	0	0.00	50.20	10	10,011	0.10%
2020/03/18	7	56.23	0	0.00	55.50	7	10,048	0.07%
2020/03/16	20	60.20	0	0.00	59.30	20	10,022	0.20%
2020/03/13	14	58.56	33	59.06	61.00	-19	9,798	-0.19%
2020/03/12	21	63.05	90	65.29	62.70	-69	9,516	-0.73%
2020/03/11	0	0.00	1	69.20	67.30	-1	9,733	-0.01%
2020/03/10	11	67.48	0	0.00	68.00	11	9,658	0.11%
2020/03/09	49	68.97	1	68.60	68.90	48	9,586	0.50%
2020/03/06	27	71.46	10	72.00	71.50	17	9,420	0.18%
2020/03/05	0	0.00	1	73.40	73.60	-1	9,344	-0.01%
2020/03/04	0	0.00	5	72.50	72.50	-5	9,349	-0.05%
2020/03/02	35	70.01	1.4	70.27	70.10	33.6	9,187	0.37%
2020/02/27	4	72.15	1.2	71.50	71.30	2.8	9,246	0.03%
2020/02/26	60	72.95	0	0.00	72.80	60	9,077	0.66%
2020/02/25	10	73.90	1	73.70	73.50	9	9,010	0.10%
2020/02/24	45	74.00	1	74.10	73.90	44	9,016	0.49%
2020/02/21	6	75.70	0	0.00	75.20	6	9,019	0.07%
2020/02/20	1	76.00	2	76.30	75.60	-1	9,036	-0.01%
2020/02/19	0	0.00	1	75.90	76.40	-1	9,065	-0.01%
2020/02/18	2	75.50	0	0.00	75.60	2	8,985	0.02%
2020/02/14	1	77.40	0	0.00	77.40	1	8,831	0.01%
2020/02/13	1	77.80	1	77.60	77.50	0	8,799	0.00%
2020/02/12	2	77.35	3	78.20	77.50	-1	8,803	-0.01%
2020/02/11	0	0.00	1	75.50	76.20	-1	8,754	-0.01%
2020/02/07	4	75.13	2	75.25	74.80	2	8,701	0.02%
2020/02/06	0	0.00	13	77.60	77.90	-13	8,646	-0.15%
2020/02/03	1	72.20	2	72.15	72.80	-1	8,920	-0.01%
2020/01/31	1	74.00	0	0.00	74.60	1	8,719	0.01%
2020/01/30	4	74.95	0	0.00	74.10	4	8,623	0.05%
2020/01/17	3	78.83	0	0.00	79.30	3	8,578	0.03%
2020/01/16	14	79.04	0	0.00	79.30	14	8,546	0.16%
2020/01/13	0	0.00	6	79.70	80.70	-6	8,442	-0.07%
2020/01/08	3	77.67	0	0.00	77.40	3	8,510	0.04%
2020/01/07	1	78.70	0	0.00	78.70	1	8,542	0.01%
2020/01/06	7	79.06	0	0.00	78.70	7	8,755	0.08%
2020/01/03	5	82.40	1	82.40	81.80	4	8,582	0.05%
2020/01/02	1	82.60	0	0.00	82.80	1	8,527	0.01%
2019/12/31	0	0.00	6	83.47	83.20	-6	8,480	-0.07%
2019/12/30	0	0.00	1	84.80	84.40	-1	8,544	-0.01%
2019/12/27	0	0.00	0.2	84.80	85.20	-0.2	8,590	0.00%
2019/12/24	1	84.90	0	0.00	84.80	1	8,826	0.01%
2019/12/23	0	0.00	3	85.23	85.40	-3	8,875	-0.03%
2019/12/18	2	85.00	2	85.20	85.40	0	8,868	0.00%
2019/12/17	4	84.35	2	85.00	85.00	2	8,897	0.02%
2019/12/13	4	85.93	7	86.07	85.20	-3	8,802	-0.03%
2019/12/12	6	83.17	7	84.23	84.60	-1	8,463	-0.01%
2019/12/11	0	0.00	1	80.00	80.40	-1	8,097	-0.01%
2019/12/10	1	79.80	0	0.00	80.10	1	8,112	0.01%
2019/12/09	0	0.00	2	80.25	80.00	-2	8,131	-0.02%
2019/12/06	7	80.54	11	81.34	79.70	-4	8,083	-0.05%
2019/12/05	1	75.90	1.3	76.15	76.80	-0.3	7,592	0.00%
2019/12/04	1	75.00	0	0.00	75.00	1	7,606	0.01%
2019/11/28	3	77.00	5	77.00	77.00	-2	7,783	-0.03%
2019/11/27	0	0.00	7	77.40	77.10	-7	7,896	-0.09%
2019/11/22	0	0.00	2	77.85	77.80	-2	7,778	-0.03%
2019/11/21	1	77.00	0	0.00	77.60	1	7,774	0.01%
2019/11/20	3	79.43	4	79.70	79.70	-1	7,740	-0.01%
2019/11/14	0	0.00	5	77.70	78.00	-5	7,949	-0.06%
2019/11/12	5	78.30	0	0.00	78.30	5	8,045	0.06%
2019/11/11	0	0.00	1	78.00	78.00	-1	8,151	-0.01%
2019/11/08	2	78.60	0	0.00	78.30	2	8,226	0.02%
2019/11/07	2	79.65	2	79.90	79.70	0	8,241	0.00%
2019/11/06	2	79.50	0	0.00	79.60	2	8,235	0.02%
2019/11/04	1	80.10	2	80.00	80.50	-1	8,371	-0.01%
2019/11/01	2	80.05	35	79.82	80.00	-33	8,352	-0.40%
2019/10/31	37	80.29	3	79.70	79.50	34	8,472	0.40%
2019/10/30	0	0.00	7	77.56	77.60	-7	8,159	-0.09%
2019/10/29	1	78.80	1	78.20	78.30	0	8,188	0.00%
2019/10/24	1	79.20	1	79.40	79.20	0	8,088	0.00%
2019/10/23	0	0.00	6	78.47	78.60	-6	8,067	-0.07%
2019/10/21	0	0.00	1	78.00	77.70	-1	8,103	-0.01%
2019/10/18	5	78.00	12	77.75	78.00	-7	8,128	-0.09%
2019/10/17	2	76.90	2	77.40	77.40	0	8,228	0.00%
2019/10/16	1	76.50	0	0.00	77.00	1	8,205	0.01%
2019/10/15	1	76.50	3	77.13	76.80	-2	8,254	-0.02%
2019/10/14	13	76.78	19	75.44	76.80	-6	8,264	-0.07%
2019/10/09	11	72.76	0	0.00	72.40	11	8,101	0.14%
2019/10/08	0	0.00	11.1	74.00	74.00	-11.1	8,099	-0.14%
2019/10/04	1	72.40	0	0.00	72.80	1	8,355	0.01%
2019/10/02	0	0.00	1	73.00	73.30	-1	8,296	-0.01%
2019/10/01	1	73.40	0	0.00	73.50	1	8,350	0.01%
2019/09/25	5	71.30	3	71.13	71.30	2	8,390	0.02%
2019/09/24	0	0.00	5.7	73.18	73.30	-5.7	8,450	-0.07%
2019/09/23	1	72.90	0	0.00	73.10	1	8,466	0.01%
2019/09/19	0	0.00	5	73.10	73.20	-5	8,464	-0.06%
2019/09/17	2	72.50	1	72.50	73.10	1	8,568	0.01%
2019/09/16	0	0.00	1	71.90	72.10	-1	8,579	-0.01%
2019/09/10	6	70.35	1	70.40	70.70	5	8,845	0.06%
2019/09/09	2	71.70	0	0.00	71.60	2	8,867	0.02%
2019/09/04	0	0.00	2	70.80	71.30	-2	8,789	-0.02%
2019/09/03	5	70.14	3.5	69.59	69.50	1.5	8,737	0.02%
2019/08/30	0	0.00	1	71.50	71.40	-1	8,733	-0.01%
2019/08/29	0	0.00	2	69.30	69.90	-2	8,673	-0.02%
2019/08/28	0	0.00	6	68.50	69.00	-6	8,764	-0.07%
2019/08/26	2	68.80	0	0.00	68.40	2	8,972	0.02%
2019/08/22	5	70.10	7	70.50	70.70	-2	9,030	-0.02%
2019/08/21	1	69.50	0	0.00	69.30	1	9,194	0.01%
2019/08/19	0	0.00	3.3	68.84	68.70	-3.3	9,189	-0.04%
2019/08/16	0	0.00	1	66.70	67.10	-1	9,386	-0.01%
2019/08/15	10	67.00	4	66.70	67.00	6	9,413	0.06%
2019/08/14	10	69.30	7	68.51	68.30	3	9,544	0.03%
2019/08/12	1	69.20	0	0.00	68.90	1	9,513	0.01%
2019/08/08	1	68.80	0	0.00	68.90	1	9,494	0.01%
2019/08/07	0	0.00	3	69.00	68.80	-3	9,495	-0.03%
2019/08/06	6	67.02	5	68.00	68.30	1	9,502	0.01%
2019/08/05	0	0.00	6	68.80	68.80	-6	9,329	-0.06%
2019/08/02	10	68.18	16	67.69	68.80	-6	9,263	-0.06%
2019/08/01	15	69.75	6	69.40	69.40	9	9,148	0.10%
2019/07/31	10	69.08	11	69.95	69.90	-1	9,127	-0.01%
2019/07/30	10	70.70	10	69.90	69.70	0	9,073	0.00%
2019/07/29	3	69.60	25	69.22	69.90	-22	9,121	-0.24%
2019/07/26	28	69.65	0	0.00	69.60	28	9,208	0.30%
2019/07/25	2	70.50	0	0.00	71.00	2	9,277	0.02%
2019/07/23	0	0.00	4	71.40	71.00	-4	9,462	-0.04%
2019/07/22	5	70.20	0	0.00	70.50	5	9,449	0.05%
2019/07/19	0	0.00	13	70.05	70.40	-13	9,486	-0.14%
2019/07/18	1	67.40	6	68.08	67.60	-5	9,468	-0.05%
2019/07/17	11	67.66	0	0.00	67.50	11	9,487	0.12%
2019/07/16	0	0.00	1	69.40	69.10	-1	9,416	-0.01%
2019/07/15	0	0.00	4	67.75	69.10	-4	9,449	-0.04%
2019/07/12	8	67.59	2	67.60	67.50	6	9,592	0.06%
2019/07/11	0	0.00	7	68.36	68.40	-7	10,008	-0.07%
2019/07/10	3	64.60	51	66.29	66.10	-48	9,776	-0.49%
2019/07/09	1	64.50	0	0.00	64.10	1	9,693	0.01%
2019/07/08	7	64.74	0	0.00	64.50	7	9,752	0.07%
2019/07/05	3	65.80	1	66.80	66.20	2	9,730	0.02%
2019/07/04	4	66.48	4	66.05	65.30	0	9,683	0.00%
2019/07/03	2	64.10	2	64.20	64.40	0	9,581	0.00%
2019/07/02	6	64.85	2	65.45	64.60	4	9,582	0.04%
2019/07/01	2	65.50	4	65.88	66.10	-2	9,615	-0.02%
2019/06/28	3	62.20	6	62.22	61.50	-3	9,809	-0.03%
2019/06/27	3	62.70	6	63.05	62.80	-3	9,949	-0.03%
2019/06/26	17	60.91	4	61.18	60.50	13	9,960	0.13%
2019/06/25	19	62.06	5	61.80	61.30	14	9,956	0.14%
2019/06/24	11	62.11	3	63.20	63.00	8	10,142	0.08%
2019/06/21	3	62.80	4	63.50	63.20	-1	10,262	-0.01%
2019/06/20	0	0.00	1	62.80	62.50	-1	10,219	-0.01%
2019/06/19	1	62.30	2	61.60	62.30	-1	10,393	-0.01%
2019/06/18	2	58.70	0	0.00	58.40	2	10,199	0.02%
2019/06/17	1	59.30	1	59.20	58.40	0	10,296	0.00%
2019/06/13	0.1	60.60	0	0.00	60.60	0.1	10,283	0.00%
2019/06/06	5	59.50	5	58.70	58.70	0	10,348	0.00%
2019/06/04	2	59.55	2	59.30	59.00	0	10,403	0.00%
2019/06/03	5	59.20	8	60.21	60.00	-3	10,359	-0.03%
2019/05/31	0	0.00	1	60.10	59.80	-1	10,322	-0.01%
2019/05/30	4	58.80	0	0.00	58.60	4	10,173	0.04%
2019/05/29	1	58.30	0	0.00	58.40	1	10,248	0.01%
2019/05/23	2	58.80	0	0.00	58.30	2	10,236	0.02%
2019/05/22	14	63.12	2	63.40	62.90	12	9,971	0.12%
2019/05/20	5	65.30	1	64.80	64.50	4	9,737	0.04%
2019/05/17	10	68.55	10	65.90	65.60	0	9,654	0.00%
2019/05/16	0	0.00	10	68.80	68.50	-10	9,537	-0.10%
2019/05/14	15	66.97	5	67.00	66.80	10	9,451	0.11%
2019/05/13	5	69.20	1	68.50	68.00	4	9,360	0.04%
2019/05/09	5	69.70	10	69.56	69.40	-5	9,431	-0.05%
2019/05/08	0	0.00	4	69.40	70.00	-4	9,355	-0.04%
2019/05/07	6	71.10	1	71.20	71.00	5	9,252	0.05%
2019/05/06	3	70.70	3	71.60	71.40	0	9,312	0.00%
2019/05/03	0	0.00	1	72.19	72.00	-1	9,211	-0.01%
2019/04/30	0	0.00	3	71.50	71.70	-3	8,938	-0.03%
2019/04/29	4	72.08	38	71.42	71.60	-34	8,846	-0.38%
2019/04/26	4	73.10	2	74.00	73.10	2	8,692	0.02%
2019/04/24	7	73.23	7	73.31	73.10	0	8,561	0.00%
2019/04/22	2	75.20	3	75.39	75.00	-1	8,378	-0.01%
2019/04/19	7	74.03	6.5	75.00	75.50	0.5	8,333	0.01%
2019/04/18	0	0.00	2	74.50	74.10	-2	8,182	-0.02%
2019/04/17	9	76.11	11	74.90	75.20	-2	8,000	-0.02%
2019/04/16	3	70.10	0	0.00	71.00	3	7,571	0.04%
2019/04/15	0	70.80	1	70.50	71.00	-1	7,643	-0.01%
2019/04/12	3	70.20	3	69.90	69.70	0	7,682	0.00%
2019/04/11	3	71.20	4	71.55	71.40	-1	7,774	-0.01%
2019/04/10	0	0.00	2	71.60	71.80	-2	7,888	-0.03%
2019/04/09	3	70.20	3	70.90	70.80	0	7,839	0.00%
2019/04/03	1	71.30	0	0.00	70.80	1	7,723	0.01%
2019/04/02	4	70.18	7	71.44	70.60	-3	7,607	-0.04%
2019/04/01	1	67.80	6	68.85	68.70	-5	7,262	-0.07%
2019/03/29	0	0.00	10	66.80	67.50	-10	7,033	-0.14%
2019/03/28	2	67.90	4	67.80	67.70	-2	7,034	-0.03%
2019/03/27	16	69.15	5	69.20	68.40	11	7,012	0.16%
2019/03/26	0	0.00	3	67.47	67.50	-3	6,729	-0.04%
2019/03/22	0.1	65.70	14	66.00	65.90	-13.9	6,510	-0.21%
2019/03/21	0	0.00	1	63.30	63.70	-1	6,275	-0.02%
2019/03/20	2	63.20	1	63.30	63.00	1	6,223	0.02%
2019/03/07	0	63.00	0	0.00	63.10	0	6,360	0.00%
2019/03/06	0	63.80	0	0.00	64.00	0	6,505	0.00%
2019/03/05	5	63.00	5	63.42	63.50	0	6,669	0.00%
2019/03/04	3	62.30	6	63.15	63.80	-3	6,652	-0.05%
2019/02/26	0	0.00	6	64.75	64.50	-6	6,364	-0.09%
2019/02/22	0	0.00	5	60.00	59.80	-5	6,319	-0.08%
2019/02/21	1	59.50	1	59.80	59.90	0	6,438	0.00%
2019/02/15	5	59.40	5	59.40	58.90	0	6,520	0.00%
2019/02/14	0	0.00	6	59.00	58.80	-6	6,611	-0.09%
2019/02/13	5	59.80	9	59.50	59.60	-4	6,630	-0.06%
2019/01/29	0	0.00	1	59.70	59.90	-1	6,593	-0.02%
2019/01/25	5	60.50	3	60.57	60.50	2	6,638	0.03%
2019/01/24	0	0.00	3	58.80	58.70	-3	6,582	-0.05%
2019/01/21	1	59.00	0	0.00	58.80	1	6,848	0.01%
2019/01/17	3	57.90	0	0.00	58.10	3	6,967	0.04%
2019/01/15	0	0.00	3	58.60	58.60	-3	7,036	-0.04%
2019/01/11	0	0.00	5	57.42	57.60	-5	7,172	-0.07%
2019/01/09	0	0.00	2	56.00	56.30	-2	7,187	-0.03%
2019/01/08	1	55.20	0	0.00	55.20	1	7,152	0.01%
2019/01/07	3	55.27	0	0.00	55.00	3	7,232	0.04%
2019/01/04	1	55.00	0	0.00	55.20	1	7,246	0.01%
2019/01/03	1	55.00	3.8	55.94	56.00	-2.8	7,624	-0.04%
2019/01/02	4	56.85	1	56.80	56.50	3	7,538	0.04%
2018/12/27	3	58.20	0	0.00	57.90	3	7,546	0.04%
2018/12/26	5	57.50	0	0.00	57.00	5	7,610	0.07%
2018/12/25	5.1	57.79	0	0.00	57.30	5.1	7,673	0.07%
2018/12/24	3	58.67	1	58.10	58.10	2	7,704	0.03%
2018/12/22	5	58.30	0	0.00	58.20	5	7,732	0.06%
2018/12/21	4	59.10	0	0.00	58.70	4	7,891	0.05%
2018/12/12	0	0.00	10	59.90	60.00	-10	7,921	-0.13%
2018/12/11	10	59.00	0	0.00	58.80	10	7,865	0.13%
2018/12/06	5	61.50	5	60.70	59.70	0	7,958	0.00%
2018/12/05	5	62.50	5	63.10	62.80	0	7,815	0.00%
2018/12/04	0	0.00	2	64.50	64.60	-2	7,838	-0.03%
2018/12/03	2	64.50	0	0.00	64.50	2	7,809	0.03%
2018/11/30	8	61.84	8	62.18	62.40	0	7,672	0.00%
2018/11/29	4	63.13	53	63.03	62.00	-49	7,506	-0.65%
2018/11/28	53	59.45	5	62.52	62.50	48	7,288	0.66%
2018/11/23	4	56.50	0	0.00	56.40	4	6,968	0.06%
2018/11/22	3	56.70	3	56.50	56.50	0	6,958	0.00%
2018/11/21	6	56.47	6	56.70	56.60	0	6,904	0.00%
2018/11/20	13	58.11	8	57.80	57.60	5	6,686	0.07%
2018/11/19	1	59.50	0	0.00	59.70	1	6,557	0.02%
2018/11/16	1	60.10	2	60.30	60.30	-1	6,541	-0.02%
2018/11/15	5	59.50	0	0.00	59.50	5	6,510	0.08%
2018/11/14	1	59.50	1	59.30	59.50	0	6,473	0.00%
2018/11/13	3	59.60	1	59.80	59.50	2	6,465	0.03%
2018/11/09	2	60.70	2	60.60	60.60	0	6,359	0.00%
2018/11/06	0	0.00	2	61.10	61.60	-2	6,501	-0.03%
2018/11/02	0	0.00	9	63.20	62.60	-9	6,580	-0.14%
2018/11/01	0	0.00	8	62.53	62.60	-8	6,624	-0.12%
2018/10/31	12	61.10	0	0.00	62.40	12	6,676	0.18%
2018/10/30	3	61.00	0	0.00	61.30	3	6,563	0.05%
2018/10/29	0	0.00	4	62.30	61.20	-4	6,524	-0.06%
2018/10/26	5	61.00	0	0.00	61.70	5	6,544	0.08%
2018/10/23	1	61.90	1	61.50	61.90	0	7,046	0.00%
2018/10/22	5	62.38	3	62.17	62.20	2	7,161	0.03%
2018/10/19	7	61.30	0	0.00	62.40	7	7,181	0.10%
2018/10/18	11	63.46	0	0.00	63.20	11	7,076	0.16%
2018/10/17	0	0.00	1	64.70	65.00	-1	7,089	-0.01%
2018/10/16	0	0.00	5	63.50	64.00	-5	7,190	-0.07%
2018/10/15	3	63.50	0	0.00	63.30	3	7,290	0.04%
2018/10/12	5	62.92	0	0.00	63.70	5	7,249	0.07%
2018/10/11	4	62.20	3	63.00	61.80	1	7,236	0.01%
2018/10/09	4	69.08	0	0.00	68.60	4	6,846	0.06%
2018/10/08	13	69.92	0	0.00	69.70	13	6,754	0.19%
2018/10/05	9	72.14	6	71.45	70.70	3	6,736	0.04%
2018/10/02	3	74.50	0	0.00	74.90	3	6,633	0.05%
2018/10/01	2	74.90	3	76.07	74.90	-1	6,591	-0.02%
2018/09/28	0	0.00	5	74.64	74.50	-5	6,556	-0.08%
2018/09/27	0	0.00	2	74.00	74.10	-2	6,468	-0.03%
2018/09/26	1	74.30	0	0.00	74.10	1	6,459	0.02%
2018/09/25	0	0.00	15	74.90	74.30	-15	6,584	-0.23%
2018/09/21	0	0.00	7	73.61	73.50	-7	6,571	-0.11%
2018/09/19	0	0.00	4	72.90	73.00	-4	6,649	-0.06%
2018/09/18	3	72.30	0	0.00	72.00	3	6,674	0.04%
2018/09/17	3	72.70	5	72.40	72.50	-2	6,732	-0.03%
2018/09/11	5	70.40	1	70.50	70.90	4	6,942	0.06%
2018/09/10	9	70.17	1	70.90	69.60	8	7,100	0.11%
2018/09/07	1	72.00	0	0.00	71.70	1	7,293	0.01%
2018/09/06	9	72.91	0	0.00	72.50	9	7,379	0.12%
2018/08/31	0	0.00	1	73.80	75.30	-1	7,794	-0.01%
2018/08/30	0	0.00	0.1	74.30	74.30	-0.1	7,859	0.00%
2018/08/28	3	73.23	3	73.90	73.90	0	7,943	0.00%
2018/08/24	4	73.18	6	73.30	73.30	-2	8,085	-0.02%
2018/08/23	4	73.35	0	0.00	73.90	4	8,272	0.05%
2018/08/22	0	0.00	2	73.70	74.00	-2	8,440	-0.02%
2018/08/21	2	73.00	0	0.00	73.00	2	8,299	0.02%
2018/08/20	0	0.00	1	73.80	73.20	-1	8,311	-0.01%
2018/08/17	10	73.30	0	0.00	73.70	10	8,291	0.12%
2018/08/16	0	0.00	1	73.60	73.10	-1	8,322	-0.01%
2018/08/15	1	73.30	1	73.60	73.10	0	8,316	0.00%
2018/08/13	5	76.10	11	74.77	74.60	-6	8,316	-0.07%
2018/08/10	1	76.40	0	0.00	76.70	1	8,256	0.01%
2018/08/03	0	0.00	1	77.10	77.30	-1	8,359	-0.01%
2018/08/02	1	76.90	10	77.39	76.60	-9	8,462	-0.11%
2018/08/01	3	77.77	1.1	77.90	78.00	1.9	8,496	0.02%
2018/07/31	1	76.80	2	77.75	78.40	-1	8,534	-0.01%
2018/07/30	9	78.68	24	78.68	78.50	-15	8,504	-0.18%
2018/07/27	0	0.00	13.5	72.80	74.60	-13.5	8,500	-0.16%
2018/07/26	3	71.33	0	0.00	71.20	3	8,623	0.03%
2018/07/24	0	0.00	5	70.56	70.70	-5	9,593	-0.05%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/20	11	70.79	1	71.30	70.60	10	9,641	0.10%
2018/07/19	2	72.95	0	0.00	72.30	2	9,586	0.02%
2018/07/18	1	71.90	2	73.05	72.60	-1	9,648	-0.01%
2018/07/13	3	71.73	0	0.00	72.10	3	9,847	0.03%
2018/07/12	0	0.00	11	70.37	70.70	-11	9,900	-0.11%
2018/07/09	0	0.00	1	70.50	70.00	-1	10,147	-0.01%
2018/07/06	0	0.00	1	69.90	68.80	-1	10,266	-0.01%
2018/07/05	1	69.60	0	0.00	69.60	1	10,359	0.01%
2018/07/04	0	0.00	30	70.30	70.00	-30	10,476	-0.29%
2018/07/03	4	69.58	2	69.65	69.50	2	10,591	0.02%
2018/07/02	1	71.10	0	0.00	70.90	1	10,612	0.01%
2018/06/28	0	0.00	6	70.43	70.90	-6	10,750	-0.06%
2018/06/27	1.5	71.53	0	0.00	70.80	1.5	10,797	0.01%
2018/06/26	5	71.50	0	0.00	71.50	5	10,868	0.05%
2018/06/19	30	72.42	0	0.00	72.10	30	11,166	0.27%
2018/06/15	3	73.80	0	0.00	74.40	3	11,055	0.03%
2018/06/14	10	75.10	0	0.00	74.50	10	10,832	0.09%
2018/06/13	1	75.60	0	0.00	75.60	1	10,810	0.01%
2018/06/12	0	0.00	3	75.70	75.60	-3	10,907	-0.03%
2018/06/11	1	76.50	0	0.00	76.10	1	10,767	0.01%
2018/06/08	0	0.00	3	77.70	77.50	-3	10,783	-0.03%
2018/06/07	0	0.00	6	78.60	78.40	-6	10,951	-0.05%
2018/06/04	3	76.10	0	0.00	76.80	3	11,302	0.03%
2018/06/01	2	75.60	0	0.00	76.00	2	11,445	0.02%
2018/05/31	0	0.00	1	75.20	76.00	-1	11,693	-0.01%
2018/05/30	3	75.30	1	76.30	75.30	2	11,569	0.02%
2018/05/29	1	78.10	2	78.00	78.10	-1	11,440	-0.01%
2018/05/28	2	78.20	0	0.00	78.20	2	11,864	0.02%
2018/05/18	0.5	78.70	0	0.00	78.70	0.5	14,837	0.00%
2018/05/16	0	0.00	3	80.10	79.50	-3	16,280	-0.02%
2018/05/15	2	79.95	1	79.90	79.70	1	17,195	0.01%
2018/05/14	1	79.80	3	80.00	79.80	-2	18,193	-0.01%
2018/05/11	6	80.12	8.1	79.45	79.80	-2.1	19,498	-0.01%
2018/05/10	2	78.45	0	0.00	78.50	2	20,801	0.01%
2018/05/08	7	77.91	10	77.90	77.70	-3	24,370	-0.01%
2018/05/07	1	82.00	0	0.00	79.00	1	27,009	0.00%
2018/05/04	0	0.00	5	77.22	80.20	-5	29,040	-0.02%
2018/05/03	13	75.71	2	76.00	75.10	11	30,842	0.04%
2018/05/02	6.5	76.62	7	76.93	75.70	-0.5	36,334	0.00%
2018/04/30	17	80.86	10	81.81	80.30	7	38,764	0.02%