日月光投控 (3711)-元大-土城券商分點個股進出

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
148.0
漲跌
▼3.5
漲幅
-2.31%
成交量
11,687張
產業
上市半導體類股
1635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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/05/13	5.2	148.69	0.1	150.53	148.00	5.1	16,077	0.03%
2024/05/10	0	0.00	1.2	153.00	151.50	-1.2	16,159	-0.01%
2024/05/09	1.1	148.09	0	0.00	148.00	1.1	16,132	0.01%
2024/05/08	0	0.00	0.1	150.00	150.50	-0.1	16,125	0.00%
2024/05/07	0	0.00	0.2	150.00	151.00	-0.2	16,059	0.00%
2024/05/06	51	149.20	2	149.00	148.00	49	15,944	0.31%
2024/05/03	1	146.50	28.1	147.88	148.00	-27.1	15,890	-0.17%
2024/05/02	2	142.50	1	143.00	144.50	1	15,863	0.01%
2024/04/30	1	147.00	0	0.00	148.00	1	15,687	0.01%
2024/04/29	2.2	146.53	2	146.00	147.00	0.2	15,651	0.00%
2024/04/26	15	144.37	0	0.00	142.50	15	15,766	0.10%
2024/04/25	3	145.17	0	0.00	145.00	3	15,906	0.02%
2024/04/24	10	148.00	0.1	149.00	148.00	9.9	15,903	0.06%
2024/04/23	5	145.50	3.1	146.50	145.00	1.9	15,923	0.01%
2024/04/22	1	144.98	0.1	144.89	144.50	0.9	15,893	0.01%
2024/04/19	0.4	146.99	0	0.00	146.00	0.4	15,731	0.00%
2024/04/18	18	153.14	0	0.00	151.00	18	15,212	0.12%
2024/04/17	8	153.88	1	156.00	156.00	7	14,996	0.05%
2024/04/16	18.2	153.54	0	0.00	153.00	18.2	14,969	0.12%
2024/04/15	1.2	158.67	2	159.76	160.00	-0.8	14,828	-0.01%
2024/04/12	0	0.00	11.1	160.04	160.50	-11.1	14,705	-0.08%
2024/04/11	0	0.00	11.1	158.44	159.00	-11.1	14,657	-0.08%
2024/04/10	1	157.99	20.2	158.15	158.50	-19.2	14,551	-0.13%
2024/04/09	1	156.00	20.2	155.24	156.00	-19.2	14,659	-0.13%
2024/04/08	1	153.00	0	155.00	153.00	1	14,652	0.01%
2024/04/03	0.1	153.57	1	154.50	154.50	-0.9	14,578	-0.01%
2024/04/02	33	152.65	41.2	153.49	153.50	-8.2	14,453	-0.06%
2024/04/01	73.6	152.58	1	158.50	150.00	72.6	14,286	0.51%
2024/03/29	3	153.17	144.5	161.83	161.00	-141.4	13,941	-1.01%	大賣/鉅額交易
2024/03/28	102	152.93	2	155.00	155.00	100	13,494	0.74%	大買/
2024/03/27	16.1	153.69	0	0.00	154.00	16.1	13,384	0.12%
2024/03/26	3.2	155.44	5.2	156.67	157.00	-2	13,292	-0.02%
2024/03/25	28.2	156.40	18	157.11	157.50	10.2	13,340	0.08%
2024/03/22	1	158.99	6	158.00	159.00	-5	13,323	-0.04%
2024/03/21	5.5	158.95	3	159.00	160.00	2.5	13,302	0.02%
2024/03/20	18	156.86	0	0.00	156.50	18	13,282	0.14%
2024/03/19	2	159.98	34	158.60	160.00	-32	13,259	-0.24%
2024/03/18	1	157.50	1	155.00	158.00	0	13,069	0.00%
2024/03/15	6	150.33	0.6	151.50	153.00	5.4	12,944	0.04%
2024/03/14	22	153.00	11	154.50	154.00	11	12,704	0.09%
2024/03/13	21	156.71	1	156.00	158.50	20	12,692	0.16%
2024/03/12	14	155.89	5.1	156.02	157.50	8.9	12,545	0.07%
2024/03/11	7.1	154.83	1	152.50	154.00	6.1	12,451	0.05%
2024/03/08	9.8	162.25	11.3	169.25	159.50	-1.5	12,209	-0.01%
2024/03/07	6.1	159.44	7.3	159.50	163.50	-1.1	11,149	-0.01%
2024/03/06	0.1	148.00	1.3	147.15	149.00	-1.3	10,595	-0.01%
2024/03/05	2.1	142.10	3.1	144.32	144.50	-1	10,633	-0.01%
2024/03/04	4.1	142.00	0.4	141.63	141.50	3.7	10,639	0.03%
2024/03/01	0.2	139.00	0	0.00	138.00	0.2	10,599	0.00%
2024/02/27	1.2	138.08	0	0.00	138.00	1.2	10,500	0.01%
2024/02/23	1.1	140.95	0.1	141.50	141.50	1	10,443	0.01%
2024/02/22	0.3	139.00	0.1	140.00	138.50	0.2	10,550	0.00%
2024/02/21	0	0.00	0	137.69	137.50	0	10,523	0.00%
2024/02/20	0.1	136.50	0	0.00	137.00	0.1	10,534	0.00%
2024/02/19	1	136.98	1	136.00	136.00	0	10,552	0.00%
2024/02/16	0	0.00	30.1	138.50	137.00	-30.1	10,799	-0.28%
2024/02/15	0	0.00	44	136.00	135.50	-44	10,676	-0.41%
2024/02/05	2	128.25	0	130.00	130.00	2	10,851	0.02%
2024/02/02	1.1	131.85	0	0.00	129.50	1.1	10,754	0.01%
2024/02/01	23.1	133.34	1	132.50	133.00	22.1	10,571	0.21%
2024/01/31	10	136.00	0	0.00	136.00	10	10,429	0.10%
2024/01/30	10	136.00	0.4	136.50	136.00	9.6	10,412	0.09%
2024/01/29	10	136.50	1	136.99	137.00	9	10,540	0.09%
2024/01/26	20	136.50	0.1	136.62	137.00	19.9	10,641	0.19%
2024/01/25	0	0.00	11.3	136.04	137.00	-11.3	10,680	-0.11%
2024/01/24	10	133.50	0	0.00	134.00	10	10,666	0.09%
2024/01/23	0	134.00	14	135.00	134.50	-14	10,790	-0.13%
2024/01/22	0	0.00	5.1	133.79	134.50	-5.1	10,895	-0.05%
2024/01/19	1.2	130.00	42.3	130.51	131.00	-41.1	10,843	-0.38%
2024/01/18	0	0.00	0.1	127.88	127.00	-0.1	10,753	0.00%
2024/01/17	0	125.00	0	0.00	125.00	0	10,796	0.00%
2024/01/15	0	125.75	0	0.00	125.50	0	10,726	0.00%
2024/01/12	0	126.00	0	0.00	126.00	0	10,964	0.00%
2024/01/11	3	125.00	0	0.00	125.50	3	11,097	0.03%
2024/01/10	0	126.00	1	125.50	126.50	-1	11,322	-0.01%
2024/01/09	4	126.00	0	0.00	126.50	4	11,381	0.04%
2024/01/08	0	126.25	0	0.00	126.00	0	11,319	0.00%
2024/01/05	10	126.50	1	126.50	126.50	9	11,354	0.08%
2024/01/04	0.1	127.00	0.1	127.50	127.00	0	11,415	0.00%
2024/01/03	17.4	127.95	0	0.00	126.50	17.4	11,651	0.15%
2024/01/02	14	132.96	0	0.00	133.50	14	11,332	0.12%
2023/12/29	10.1	133.51	0	0.00	135.00	10.1	11,292	0.09%
2023/12/28	0	0.00	25.1	134.50	135.50	-25.1	11,296	-0.22%
2023/12/27	0	0.00	13	133.50	133.50	-13	11,260	-0.12%
2023/12/26	0	0.00	1	133.00	132.50	-1	11,230	-0.01%
2023/12/25	13.1	130.50	0	0.00	131.00	13.1	11,265	0.12%
2023/12/22	0	0.00	14	132.00	131.50	-14	11,380	-0.12%
2023/12/21	15	129.07	0	0.00	130.00	15	11,504	0.13%
2023/12/20	11	131.50	1	133.00	131.50	10	11,464	0.09%
2023/12/18	0	0.00	0.1	131.64	131.50	-0.1	11,390	0.00%
2023/12/15	1.1	131.45	15	132.00	131.00	-14	11,408	-0.12%
2023/12/14	15	133.50	10.3	133.22	133.50	4.7	11,256	0.04%
2023/12/13	10.1	129.00	1	130.50	130.00	9.1	11,179	0.08%
2023/12/12	2	129.50	1	129.50	129.50	1	11,294	0.01%
2023/12/11	3	130.50	5	130.30	131.00	-2	11,329	-0.02%
2023/12/08	0	0.00	36.5	129.78	129.50	-36.5	11,510	-0.32%
2023/12/07	35	126.90	0	0.00	126.50	35	11,493	0.30%
2023/12/06	1	127.50	1	129.00	129.00	0	11,598	0.00%
2023/12/05	0	0.00	2	129.00	129.50	-2	11,677	-0.02%
2023/12/04	2.2	129.91	38.5	129.98	130.00	-36.3	11,632	-0.31%
2023/11/30	0	0.00	5	127.70	128.00	-5	11,645	-0.04%
2023/11/29	0.2	126.00	0.3	127.50	127.00	-0.1	11,473	0.00%
2023/11/28	0	0.00	1	126.00	125.50	-1	11,316	-0.01%
2023/11/27	0.3	125.50	0	0.00	126.00	0.3	11,440	0.00%
2023/11/24	0.2	126.00	0	0.00	126.50	0.2	11,610	0.00%
2023/11/21	0.1	126.00	3.7	126.32	127.00	-3.6	12,850	-0.03%
2023/11/20	1.2	123.42	2	123.50	124.00	-0.8	12,782	-0.01%
2023/11/16	0.2	124.50	1	124.98	125.00	-0.8	12,730	-0.01%
2023/11/15	1.1	125.05	5.7	125.95	126.00	-4.6	12,641	-0.04%
2023/11/14	1.2	123.83	1	123.99	123.50	0.2	12,410	0.00%
2023/11/13	2	122.00	45.5	121.31	122.50	-43.5	12,429	-0.35%
2023/11/10	1	118.00	1	117.50	117.50	0	12,190	0.00%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/07	0.5	117.00	0	0.00	117.50	0.5	12,387	0.00%
2023/11/06	1.3	118.38	9.5	118.63	118.50	-8.2	12,489	-0.07%
2023/11/03	0	117.00	0.1	117.00	117.50	-0.1	12,445	0.00%
2023/11/02	1	115.00	1.4	115.86	116.00	-0.4	12,453	0.00%
2023/11/01	0	0.00	0.4	114.00	114.50	-0.4	12,399	0.00%
2023/10/30	3	111.83	2.6	113.45	112.00	0.4	12,676	0.00%
2023/10/27	0	0.00	10.4	114.50	113.50	-10.4	12,745	-0.08%
2023/10/26	2.5	111.40	1	113.00	112.00	1.5	12,896	0.01%
2023/10/25	4	113.38	1	114.00	114.00	3	13,077	0.02%
2023/10/24	3	114.00	1.6	114.18	114.00	1.4	13,022	0.01%
2023/10/23	27	116.70	0	0.00	115.00	27	12,980	0.21%
2023/10/20	0	118.00	5	117.60	118.50	-5	13,087	-0.04%
2023/10/19	1	114.00	2.4	115.42	116.00	-1.4	12,916	-0.01%
2023/10/18	1	116.00	5.2	116.40	116.00	-4.2	13,025	-0.03%
2023/10/17	0	0.00	8	116.13	116.00	-8	12,869	-0.06%
2023/10/13	6	115.25	0	0.00	116.50	6	13,162	0.05%
2023/10/12	0	0.00	5	116.00	116.50	-5	13,308	-0.04%
2023/10/11	0	0.00	4.6	114.50	115.50	-4.6	13,384	-0.03%
2023/10/06	6.2	111.39	0.2	111.50	110.50	6	13,242	0.05%
2023/10/05	0	0.00	0.1	111.50	112.00	-0.1	13,451	0.00%
2023/10/03	1	110.99	0	0.00	110.50	1	13,703	0.01%
2023/10/02	0	0.00	0.9	111.39	111.00	-0.9	13,965	-0.01%
2023/09/28	0	0.00	1	110.00	109.50	-1	14,153	-0.01%
2023/09/26	4.2	110.33	13	109.54	109.00	-8.8	14,309	-0.06%
2023/09/25	10	112.50	0	0.00	112.50	10	14,371	0.07%
2023/09/22	0	112.00	0.2	113.50	112.00	-0.2	14,828	0.00%
2023/09/21	2.1	112.02	0.5	113.38	112.00	1.6	15,060	0.01%
2023/09/20	0	0.00	0.1	115.00	114.50	-0.1	15,250	0.00%
2023/09/19	0	0.00	1.3	114.96	114.00	-1.3	15,547	-0.01%
2023/09/18	0.1	114.36	4	114.13	113.50	-3.9	15,793	-0.02%
2023/09/15	4	116.01	16.5	116.99	116.00	-12.5	15,839	-0.08%
2023/09/14	4	113.50	10.3	114.32	115.50	-6.3	15,763	-0.04%
2023/09/13	9.7	112.60	0	0.00	112.50	9.7	15,743	0.06%
2023/09/12	2	115.00	3	115.78	115.50	-1	15,642	-0.01%
2023/09/11	6.1	115.00	0	0.00	113.50	6.1	15,652	0.04%
2023/09/08	7	115.57	0	0.00	116.50	7	15,680	0.04%
2023/09/07	4.5	118.72	0	0.00	118.50	4.5	15,829	0.03%
2023/09/06	0	0.00	11.1	119.00	118.00	-11.1	15,997	-0.07%
2023/09/05	6.3	117.13	3	117.00	118.50	3.3	16,147	0.02%
2023/09/04	4	117.50	4	118.00	118.00	0	16,289	0.00%
2023/09/01	1.2	118.42	4	118.00	118.50	-2.8	16,862	-0.02%
2023/08/31	5	117.50	2.3	118.25	118.00	2.7	17,476	0.02%
2023/08/30	0	0.00	4	119.25	120.00	-4	17,535	-0.02%
2023/08/29	4.6	117.63	1	117.50	117.50	3.6	17,833	0.02%
2023/08/28	8.6	121.83	6.6	121.70	119.00	2	17,724	0.01%
2023/08/25	7	116.71	29.2	115.78	116.50	-22.2	17,796	-0.12%
2023/08/24	1	113.50	41.8	112.11	113.00	-40.8	17,728	-0.23%
2023/08/22	0	0.00	1	108.50	108.50	-1	18,678	-0.01%
2023/08/21	0	0.00	3	107.50	108.00	-3	19,229	-0.02%
2023/08/18	0	107.95	0.2	107.00	107.00	-0.2	19,427	0.00%
2023/08/17	7.3	106.80	6.3	105.30	108.50	1	19,519	0.01%
2023/08/16	2.7	108.02	0	0.00	108.00	2.7	19,556	0.01%
2023/08/14	11	109.50	0	109.50	109.50	11	19,710	0.06%
2023/08/11	1	110.50	0	0.00	110.50	1	19,854	0.01%
2023/08/10	3	110.67	11	110.77	111.00	-8	19,915	-0.04%
2023/08/09	3.4	110.94	0	0.00	111.00	3.4	19,811	0.02%
2023/08/08	23.5	109.76	0	0.00	109.00	23.5	19,798	0.12%
2023/08/07	4	109.01	2	109.50	111.50	2	19,717	0.01%
2023/08/04	1.8	109.56	1	109.00	109.00	0.8	19,801	0.00%
2023/08/02	21.9	110.57	3	109.83	110.50	18.9	19,699	0.10%
2023/08/01	1.4	112.94	1	114.00	114.00	0.4	19,380	0.00%
2023/07/31	15.5	115.66	0	0.00	114.50	15.5	19,111	0.08%
2023/07/28	7.1	116.45	11.6	117.70	117.50	-4.5	18,899	-0.02%
2023/07/27	1.7	112.47	2	112.75	114.00	-0.3	18,646	0.00%
2023/07/26	0	0.00	3	114.17	113.50	-3	18,668	-0.02%
2023/07/25	3	114.67	4.2	114.05	114.50	-1.2	18,785	-0.01%
2023/07/21	5.1	109.62	3	110.67	110.50	2.1	18,835	0.01%
2023/07/19	2.8	113.12	0.3	113.50	112.50	2.5	18,677	0.01%
2023/07/18	2	114.25	5	115.75	116.00	-3	18,724	-0.02%
2023/07/17	1	114.51	3	115.00	115.00	-2	18,515	-0.01%
2023/07/14	4	114.51	7.2	114.16	115.00	-3.1	18,381	-0.02%
2023/07/13	7.1	110.65	2.5	111.40	110.00	4.6	18,144	0.03%
2023/07/12	10.5	108.00	2.5	109.39	110.00	8	18,019	0.04%
2023/07/11	5	109.70	2	110.25	109.50	3	17,959	0.02%
2023/07/10	1	108.01	0	0.00	108.00	1	18,339	0.01%
2023/07/07	0	109.20	1	109.00	109.00	-1	18,312	-0.01%
2023/07/06	1.7	109.57	0.1	110.50	108.50	1.6	18,145	0.01%
2023/07/05	0.1	111.50	2	111.75	111.50	-1.9	18,079	-0.01%
2023/07/04	0	111.00	1.1	111.05	111.00	-1.1	18,034	-0.01%
2023/07/03	3.3	110.26	4	110.50	111.00	-0.7	17,939	0.00%
2023/06/30	4.3	110.12	1	110.75	110.50	3.3	17,928	0.02%
2023/06/29	2	122.51	1	122.50	122.50	1	17,541	0.01%
2023/06/28	1	122.49	2	124.00	124.00	-1	17,438	-0.01%
2023/06/27	7.7	123.07	2	123.75	124.00	5.7	17,249	0.03%
2023/06/26	40.1	125.90	2	126.00	126.00	38.1	16,972	0.22%
2023/06/21	1.1	126.53	2.9	126.84	126.50	-1.9	16,836	-0.01%
2023/06/20	0	0.00	1	126.50	126.50	-1	16,846	-0.01%
2023/06/19	1.2	126.40	1	126.50	126.50	0.2	16,896	0.00%
2023/06/16	6.7	124.90	3.5	125.29	125.50	3.2	16,919	0.02%
2023/06/15	1.8	125.46	2.1	126.72	126.50	-0.3	16,850	0.00%
2023/06/14	1	125.00	2	125.50	124.50	-1	16,920	-0.01%
2023/06/13	1	127.50	31.1	127.98	128.00	-30.1	16,782	-0.18%
2023/06/12	1.3	126.34	1	125.00	125.50	0.3	16,636	0.00%
2023/06/09	1.1	125.84	10.1	125.99	126.00	-9	16,594	-0.05%
2023/06/08	4.1	123.23	2	124.25	122.50	2.1	16,428	0.01%
2023/06/07	33.5	124.01	12.2	125.57	125.00	21.3	16,287	0.13%
2023/06/06	2	119.25	8.1	120.38	121.50	-6.1	15,681	-0.04%
2023/06/05	1.1	116.50	10	116.00	116.50	-8.9	15,127	-0.06%
2023/06/02	2	116.50	11.2	115.22	116.50	-9.2	15,003	-0.06%
2023/05/31	0.4	111.00	0	0.00	111.50	0.4	14,423	0.00%
2023/05/30	0.3	111.00	5.4	111.50	111.50	-5.1	13,966	-0.04%
2023/05/29	5.3	108.91	5.5	109.18	109.00	-0.2	13,542	0.00%
2023/05/26	1.3	111.27	2.4	111.19	110.50	-1.1	13,374	-0.01%
2023/05/25	3.4	109.09	1.1	109.73	108.50	2.3	12,872	0.02%
2023/05/24	2	108.01	0	0.00	108.50	2	12,352	0.02%
2023/05/23	0	0.00	5	108.50	110.00	-5	12,160	-0.04%
2023/05/22	0.3	109.50	1.1	110.39	110.00	-0.8	12,093	-0.01%
2023/05/19	1.5	109.17	1	109.50	109.00	0.5	11,958	0.00%
2023/05/18	0.5	108.50	28.4	109.15	109.00	-27.9	11,980	-0.23%
2023/05/17	1	105.50	11.5	105.91	105.50	-10.5	11,829	-0.09%
2023/05/11	0.5	103.00	84	103.03	103.50	-83.5	12,115	-0.69%
2023/05/09	1	104.00	2	104.50	104.50	-1	12,197	-0.01%
2023/05/08	5	104.00	4.2	104.12	104.00	0.9	12,266	0.01%
2023/05/04	0	0.00	9	102.28	103.00	-9	12,901	-0.07%
2023/05/03	1	101.50	15	101.50	101.50	-14	12,983	-0.11%
2023/05/02	39	100.50	0	0.00	100.50	39	13,109	0.30%
2023/04/28	72.5	100.21	0	0.00	101.00	72.5	13,310	0.54%
2023/04/27	2	100.00	0	0.00	101.00	2	13,209	0.02%
2023/04/26	6	99.88	3.1	100.02	100.50	2.9	13,108	0.02%
2023/04/25	2.1	101.53	221.3	101.98	101.50	-219.2	12,980	-1.69%	大賣/鉅額交易
2023/04/24	48.1	102.02	0	0.00	102.00	48.1	12,955	0.37%
2023/04/21	1.2	102.63	0	0.00	102.50	1.2	12,978	0.01%
2023/04/20	0.5	104.47	40	104.50	103.50	-39.5	12,887	-0.31%
2023/04/19	217	103.72	0	0.00	103.50	217	13,041	1.66%	大買/鉅額交易
2023/04/18	1.2	105.18	0	0.00	105.50	1.2	13,118	0.01%
2023/04/17	0.1	106.48	0.6	106.50	106.00	-0.5	13,172	0.00%
2023/04/14	1	106.00	51.2	105.50	105.50	-50.2	13,143	-0.38%
2023/04/13	72.3	103.76	0	0.00	103.50	72.3	13,028	0.56%
2023/04/12	0	108.50	0	0.00	109.00	0	12,455	0.00%
2023/04/10	16	109.28	3	108.00	109.00	13	12,183	0.11%
2023/04/07	1	110.50	0	0.00	110.50	1	12,032	0.01%
2023/04/06	0	0.00	11	112.50	112.50	-11	11,935	-0.09%
2023/03/31	11	113.50	5	114.00	112.50	6	11,951	0.05%
2023/03/30	0	0.00	10	112.50	112.50	-10	12,012	-0.08%
2023/03/29	2	112.00	3	111.67	111.50	-1	12,149	-0.01%
2023/03/28	0	0.00	2	110.00	109.50	-2	12,285	-0.02%
2023/03/27	4	110.50	0	0.00	109.00	4	12,464	0.03%
2023/03/23	1	109.50	1.1	109.95	110.50	-0.1	12,687	0.00%
2023/03/22	0	0.00	14	108.64	109.00	-14	12,755	-0.11%
2023/03/21	3	107.50	0	0.00	107.00	3	12,828	0.02%
2023/03/20	1	108.00	4	109.38	109.50	-3	12,844	-0.02%
2023/03/17	0	0.00	1	109.50	109.50	-1	12,898	-0.01%
2023/03/16	1	107.25	0	0.00	108.00	1	12,787	0.01%
2023/03/15	5	107.70	2.3	108.94	108.50	2.7	12,898	0.02%
2023/03/14	1.3	106.77	2.1	109.71	107.00	-0.8	12,825	-0.01%
2023/03/13	2	106.00	1	108.50	108.50	1	12,754	0.01%
2023/03/10	11.2	106.72	1	107.50	107.00	10.2	12,780	0.08%
2023/03/09	0.8	108.81	0	0.00	109.00	0.8	13,038	0.01%
2023/03/08	11	109.00	0	0.00	109.50	11	13,156	0.08%
2023/03/07	0	0.00	8	110.38	110.50	-8	13,128	-0.06%
2023/03/06	0	0.00	2	108.50	109.00	-2	12,988	-0.02%
2023/03/03	0	0.00	3	107.50	108.00	-3	13,044	-0.02%
2023/03/02	0	0.00	30.3	107.58	108.00	-30.3	13,038	-0.23%
2023/03/01	2	105.25	12	105.42	106.00	-10	12,956	-0.08%
2023/02/24	0	0.00	23.3	106.71	106.00	-23.3	12,931	-0.18%
2023/02/23	12	103.50	3	103.50	103.50	9	12,638	0.07%
2023/02/22	0	0.00	3	102.17	102.50	-3	12,646	-0.02%
2023/02/21	26	102.58	1	103.00	102.50	25	12,659	0.20%
2023/02/17	6	102.25	0	0.00	102.00	6	13,032	0.05%
2023/02/16	0	104.00	0	0.00	104.00	0	13,163	0.00%
2023/02/15	0	0.00	1	104.00	104.50	-1	13,391	-0.01%
2023/02/14	10	104.00	0	0.00	104.50	10	13,304	0.08%
2023/02/13	1.2	103.92	2	104.00	104.00	-0.8	13,322	-0.01%
2023/02/10	2	105.25	21	106.48	106.00	-19	13,334	-0.14%
2023/02/09	5	104.50	1	107.00	106.00	4	13,324	0.03%
2023/02/08	17	104.62	1.4	105.00	106.00	15.6	13,162	0.12%
2023/02/07	0.2	103.00	0.1	104.00	103.50	0.1	13,151	0.00%
2023/02/06	2.2	103.30	2	104.00	103.50	0.2	13,121	0.00%
2023/02/03	0	0.00	15.2	105.59	106.00	-15.2	13,077	-0.12%
2023/02/02	0	0.00	0.3	103.00	103.00	-0.3	12,842	0.00%
2023/02/01	0	100.00	1	102.00	102.00	-1	12,813	-0.01%
2023/01/31	2.5	100.20	0	0.00	100.00	2.5	12,750	0.02%
2023/01/30	1.5	103.64	2	105.25	105.00	-0.5	12,579	0.00%
2023/01/17	0	101.00	0	0.00	101.50	0	12,401	0.00%
2023/01/13	0	0.00	0.1	101.00	101.00	-0.1	12,517	0.00%
2023/01/12	0.4	100.00	2	100.50	101.00	-1.6	12,663	-0.01%
2023/01/11	12	101.00	12.8	101.20	100.50	-0.8	12,718	-0.01%
2023/01/09	5	100.00	26	100.17	101.00	-21	12,888	-0.16%
2023/01/06	0	0.00	26.8	95.38	96.80	-26.8	12,828	-0.21%
2023/01/05	0.8	94.50	1	95.80	94.60	-0.2	12,850	0.00%
2023/01/04	1	94.10	1	94.00	93.70	0	13,044	0.00%
2023/01/03	3	93.83	5	94.38	94.60	-2	13,466	-0.01%
2022/12/29	1	93.70	6	93.40	93.80	-5	13,644	-0.04%
2022/12/28	10	93.40	28	93.67	93.50	-18	13,925	-0.13%
2022/12/27	0	0.00	112	94.63	94.50	-112	14,067	-0.80%	大賣/鉅額交易
2022/12/26	1.2	93.30	23	93.43	94.00	-21.8	14,266	-0.15%
2022/12/23	156	93.64	13	93.62	93.80	143	14,432	0.99%	大買/鉅額交易
2022/12/22	5	96.57	5	96.90	97.30	0	14,432	0.00%
2022/12/21	0	0.00	21	95.40	95.30	-21	14,256	-0.15%
2022/12/20	12	93.93	0	0.00	93.50	12	14,044	0.09%
2022/12/19	2	95.40	1	95.40	95.80	1	13,884	0.01%
2022/12/16	1.9	96.43	0.2	96.20	96.20	1.7	13,615	0.01%
2022/12/14	1	96.50	1.4	97.89	98.00	-0.4	13,257	0.00%
2022/12/13	2.6	96.53	44	96.30	96.30	-41.4	13,147	-0.31%
2022/12/12	45.6	97.76	1	97.90	98.10	44.6	13,109	0.34%
2022/12/09	0	0.00	0.3	99.00	99.50	-0.3	13,263	0.00%
2022/12/08	1.4	96.87	4	97.00	97.00	-2.6	13,244	-0.02%
2022/12/07	1	98.60	5	99.72	99.00	-4	13,433	-0.03%
2022/12/06	1.3	99.82	60	99.33	99.70	-58.7	13,437	-0.44%
2022/12/05	2.3	100.78	3	101.83	101.00	-0.7	13,471	-0.01%
2022/12/02	1	100.00	0	0.00	101.00	1	13,416	0.01%
2022/12/01	2.3	100.43	13.6	99.80	101.50	-11.3	13,374	-0.08%
2022/11/30	64	96.41	6.2	96.32	97.20	57.8	13,015	0.44%
2022/11/29	2.3	94.15	2	95.30	95.40	0.3	12,863	0.00%
2022/11/28	1.4	94.64	1	95.10	94.60	0.4	12,883	0.00%
2022/11/25	0	0.00	2	96.45	96.10	-2	12,960	-0.02%
2022/11/24	1.3	95.55	10	96.07	96.40	-8.7	13,003	-0.07%
2022/11/23	1	95.50	2.2	95.71	95.80	-1.2	13,018	-0.01%
2022/11/22	1	94.40	39.1	93.71	94.80	-38.1	13,042	-0.29%
2022/11/21	48.3	93.91	4	94.90	94.20	44.3	13,028	0.34%
2022/11/18	0	0.00	3.5	94.45	94.90	-3.5	12,980	-0.03%
2022/11/17	1.2	92.20	1.2	93.08	93.50	0	12,879	0.00%
2022/11/16	0.2	93.00	26	93.15	93.60	-25.8	12,883	-0.20%
2022/11/15	3	91.90	12	92.29	92.80	-9	12,673	-0.07%
2022/11/14	0	0.00	0.3	91.60	91.70	-0.3	12,462	0.00%
2022/11/11	10	91.48	19.3	90.55	90.40	-9.3	12,306	-0.08%
2022/11/10	10	86.00	1	86.30	86.50	9	11,996	0.08%
2022/11/09	0	0.00	8	86.46	86.80	-8	11,953	-0.07%
2022/11/08	5.1	84.24	2	84.30	84.40	3.1	11,841	0.03%
2022/11/07	2.5	83.86	38	83.21	84.50	-35.5	11,759	-0.30%
2022/11/04	1	79.10	4	79.50	80.50	-3	11,594	-0.03%
2022/11/02	10	79.90	0	0.00	80.00	10	11,553	0.09%
2022/11/01	7	79.93	4	80.15	80.00	3	11,502	0.03%
2022/10/31	4	79.35	7	79.99	80.40	-3	11,489	-0.03%
2022/10/28	1	79.70	1	80.70	80.70	0	11,502	0.00%
2022/10/27	0	0.00	2	78.50	78.70	-2	11,368	-0.02%
2022/10/25	3	76.70	2	76.70	77.30	1	11,279	0.01%
2022/10/24	0	0.00	1	77.80	77.70	-1	11,351	-0.01%
2022/10/21	3	75.93	7	76.74	76.30	-4	11,514	-0.03%
2022/10/20	1	74.90	2	74.45	76.00	-1	11,462	-0.01%
2022/10/18	4	75.90	2	76.30	76.10	2	11,146	0.02%
2022/10/14	1	75.90	15	75.63	75.80	-14	10,940	-0.13%
2022/10/13	13	73.32	21	72.24	72.40	-8	10,874	-0.07%
2022/10/12	43	73.53	0	0.00	73.20	43	10,751	0.40%
2022/10/11	52	75.36	1	75.40	74.60	51	10,625	0.48%
2022/10/07	1	81.90	0	0.00	82.00	1	10,314	0.01%
2022/10/06	0	0.00	1	82.80	82.80	-1	10,368	-0.01%
2022/10/05	3	81.97	27	82.52	81.90	-24	10,322	-0.23%
2022/10/04	1	78.40	1	79.10	79.80	0	10,094	0.00%
2022/10/03	9	78.02	1	77.20	77.10	8	9,975	0.08%
2022/09/28	29	81.39	3	78.70	78.20	26	9,893	0.26%
2022/09/27	2	81.10	0	0.00	81.10	2	9,896	0.02%
2022/09/26	2.1	81.38	2	81.35	81.30	0.1	10,077	0.00%
2022/09/23	0	0.00	1	84.20	84.00	-1	10,147	-0.01%
2022/09/22	1	84.20	3	84.67	84.60	-2	10,734	-0.02%
2022/09/21	2	84.85	0	0.00	84.90	2	11,653	0.02%
2022/09/20	2	85.15	4	84.78	85.40	-2	12,079	-0.02%
2022/09/19	3	84.30	1	84.50	84.30	2	12,196	0.02%
2022/09/16	0	0.00	1.3	83.75	83.60	-1.3	12,597	-0.01%
2022/09/15	2	83.05	1	82.70	83.20	1	12,424	0.01%
2022/09/14	5.4	82.69	0	0.00	82.70	5.4	12,447	0.04%
2022/09/13	1	85.90	5	85.54	85.90	-4	12,225	-0.03%
2022/09/12	2	83.15	25	83.09	83.00	-23	12,106	-0.19%
2022/09/08	0	0.00	6	82.10	82.10	-6	12,276	-0.05%
2022/09/07	11	79.95	0	0.00	80.20	11	12,305	0.09%
2022/09/02	2	82.90	0	0.00	82.70	2	12,669	0.02%
2022/09/01	5	83.72	5	84.14	83.90	0	12,719	0.00%
2022/08/31	2.5	84.74	2	85.45	85.40	0.5	12,727	0.00%
2022/08/30	10.1	84.81	1.3	84.87	84.60	8.8	12,730	0.07%
2022/08/29	3.3	84.36	1	84.40	84.40	2.3	12,770	0.02%
2022/08/26	2	87.50	3	87.73	87.50	-1	12,778	-0.01%
2022/08/25	2	86.35	1.3	86.59	86.40	0.7	12,839	0.01%
2022/08/24	4.4	86.59	1.5	86.97	86.20	2.9	12,916	0.02%
2022/08/23	10.4	86.35	0.5	86.90	86.60	9.9	13,324	0.07%
2022/08/22	2.3	88.58	1	89.09	88.70	1.3	13,371	0.01%
2022/08/18	4.4	89.09	1	89.42	89.40	3.4	13,609	0.02%
2022/08/16	0.2	90.50	1	90.70	90.70	-0.8	13,698	-0.01%
2022/08/15	3	90.40	1	90.30	90.50	2	13,727	0.01%
2022/08/11	0	0.00	1.1	89.20	89.50	-1.1	13,766	-0.01%
2022/08/10	5.5	86.52	2.4	86.79	87.00	3.2	13,914	0.02%
2022/08/09	3.6	87.21	0	0.00	87.70	3.6	13,984	0.03%
2022/08/08	0.4	87.70	0	0.00	87.90	0.4	13,975	0.00%
2022/08/05	0	0.00	2.2	88.21	88.20	-2.2	14,041	-0.02%
2022/08/04	0	0.00	15.2	87.43	87.40	-15.2	14,097	-0.11%
2022/08/03	1.2	84.07	6.2	85.24	86.00	-5	13,964	-0.04%
2022/08/02	3	84.50	0	0.00	84.50	3	13,932	0.02%
2022/08/01	0	0.00	1	85.50	86.30	-1	13,970	-0.01%
2022/07/29	17.2	86.48	0	0.00	86.40	17.2	14,016	0.12%
2022/07/28	2.1	87.19	3.1	87.30	87.80	-1	13,911	-0.01%
2022/07/27	0	0.00	1	83.00	85.10	-1	13,666	-0.01%
2022/07/26	1.1	83.50	0	0.00	83.70	1.1	13,671	0.01%
2022/07/25	3	84.70	2	84.60	84.60	1	14,005	0.01%
2022/07/22	1.2	85.38	0.2	85.50	85.20	1	14,182	0.01%
2022/07/21	0	0.00	4	84.35	85.70	-4	14,258	-0.03%
2022/07/20	2	83.60	2	83.80	83.40	0	14,176	0.00%
2022/07/19	0	0.00	5.2	82.44	82.60	-5.2	14,260	-0.04%
2022/07/18	2	79.55	3.3	80.35	81.10	-1.2	14,201	-0.01%
2022/07/15	2	78.85	0	0.00	79.20	2	14,075	0.01%
2022/07/14	3.1	77.76	7	78.20	78.40	-3.9	14,036	-0.03%
2022/07/13	1	76.10	2	76.00	76.20	-1	13,926	-0.01%
2022/07/12	0.5	73.57	160.5	73.27	73.80	-160	13,843	-1.16%	大賣/鉅額交易
2022/07/11	81	76.12	5	75.80	75.80	76	13,808	0.55%
2022/07/08	82	76.18	1.7	76.08	76.10	80.3	13,829	0.58%
2022/07/07	7	74.37	3	74.33	74.60	4	13,807	0.03%
2022/07/06	1	73.30	0	0.00	73.10	1	13,831	0.01%
2022/07/05	8	74.58	0	0.00	74.80	8	13,870	0.06%
2022/07/04	0.6	74.44	0	0.00	74.00	0.6	13,839	0.00%
2022/07/01	9	76.36	3	75.20	74.50	6	13,771	0.04%
2022/06/30	3	78.07	1.1	76.70	76.40	1.9	13,699	0.01%
2022/06/29	21.2	79.74	0	0.00	79.10	21.2	13,172	0.16%
2022/06/28	16	90.99	1.8	91.50	91.00	14.2	12,232	0.12%
2022/06/27	6	94.30	4	94.20	94.30	2	11,853	0.02%
2022/06/24	19.2	91.89	2	91.64	92.00	17.2	11,676	0.15%
2022/06/23	3	95.80	0	0.00	95.40	3	11,268	0.03%
2022/06/22	6.8	97.86	0.3	99.30	96.40	6.5	11,263	0.06%
2022/06/21	0	0.00	0.1	99.00	99.40	-0.1	11,265	0.00%
2022/06/20	1	96.20	1	97.20	96.20	0	11,277	0.00%
2022/06/17	3.4	97.67	0	0.00	97.50	3.4	11,262	0.03%
2022/06/16	0.4	100.50	2.1	102.98	101.00	-1.7	11,046	-0.02%
2022/06/15	19	100.39	0	0.00	100.00	19	11,149	0.17%
2022/06/14	1	100.00	0	0.00	102.00	1	11,273	0.01%
2022/06/13	6	102.17	2	102.00	102.00	4	11,265	0.04%
2022/06/10	1	105.00	1	105.50	105.00	0	11,236	0.00%
2022/06/09	1	104.50	0	0.00	105.00	1	11,275	0.01%
2022/06/08	0	0.00	3	104.33	104.00	-3	11,321	-0.03%
2022/06/07	2	102.50	0	0.00	102.50	2	11,290	0.02%
2022/06/02	0	0.00	1	103.50	104.00	-1	11,477	-0.01%
2022/06/01	0	0.00	1	104.50	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	19.2	103.99	104.50	-19.2	11,862	-0.16%
2022/05/30	12	101.79	0	0.00	103.00	12	11,566	0.10%
2022/05/27	0	0.00	3	100.47	101.00	-3	11,498	-0.03%
2022/05/26	0	0.00	19.2	99.00	98.60	-19.2	11,509	-0.17%
2022/05/25	0	0.00	2	98.65	98.20	-2	11,666	-0.02%
2022/05/24	1	97.60	0	0.00	96.60	1	11,910	0.01%
2022/05/23	0	0.00	0	97.60	97.50	0	11,988	0.00%
2022/05/20	0	0.00	7	97.06	97.50	-7	12,136	-0.06%
2022/05/19	3	95.77	3	95.83	95.70	0	12,182	0.00%
2022/05/18	1.2	96.73	4	98.45	96.90	-2.8	12,207	-0.02%
2022/05/17	0	96.00	7.4	95.96	97.30	-7.4	12,138	-0.06%
2022/05/16	0.3	94.50	0.3	95.80	94.70	0	12,175	0.00%
2022/05/13	1	93.90	0	0.00	94.30	1	12,222	0.01%
2022/05/12	2.3	93.66	0	0.00	93.00	2.3	12,346	0.02%
2022/05/11	2	95.80	0	95.10	96.20	2	12,730	0.02%
2022/05/09	4	94.43	0	0.00	94.10	4	13,080	0.03%
2022/05/06	2	95.75	0	0.00	95.90	2	13,159	0.02%
2022/05/05	2	98.80	4	98.10	98.60	-2	13,331	-0.01%
2022/05/04	2	96.60	2	96.60	96.60	0	13,354	0.00%
2022/05/03	4	95.60	1	95.30	95.90	3	13,662	0.02%
2022/04/29	3	97.00	13	97.41	95.60	-10	13,727	-0.07%
2022/04/28	12	93.08	2	94.25	93.00	10	13,695	0.07%
2022/04/27	7.1	91.80	2	91.30	91.80	5.1	13,571	0.04%
2022/04/26	1	95.30	0	0.00	95.00	1	13,548	0.01%
2022/04/25	3.4	95.53	4	97.18	94.60	-0.6	13,653	0.00%
2022/04/22	3	99.10	5	99.20	99.10	-2	13,599	-0.01%
2022/04/20	5	98.50	0	0.00	99.20	5	13,788	0.04%
2022/04/19	7.1	98.58	0	0.00	98.10	7.1	13,782	0.05%
2022/04/18	0	98.25	0	0.00	97.90	0	13,882	0.00%
2022/04/15	1	97.80	0	0.00	97.90	1	13,944	0.01%
2022/04/13	1.1	97.86	2	99.00	99.10	-0.9	14,270	-0.01%
2022/04/12	6.4	96.72	0	0.00	96.60	6.4	14,668	0.04%
2022/04/11	8.5	98.05	0	0.00	97.90	8.5	14,632	0.06%
2022/04/07	5	100.46	3	101.17	99.80	2	14,505	0.01%
2022/04/06	4	101.00	12	101.58	102.00	-8	14,349	-0.06%
2022/04/01	1	102.00	0	0.00	103.50	1	14,227	0.01%
2022/03/30	1.1	103.55	0	0.00	104.50	1.1	14,225	0.01%
2022/03/29	1	102.50	1	103.50	103.50	0	14,214	0.00%
2022/03/28	3.1	102.66	2	103.50	103.50	1.1	14,175	0.01%
2022/03/25	5	105.50	0	0.00	104.50	5	14,066	0.04%
2022/03/24	5	104.50	0	0.00	105.00	5	14,034	0.04%
2022/03/23	2	104.75	20	105.13	105.50	-18	14,096	-0.13%
2022/03/22	11	104.73	2	104.50	104.50	9	14,181	0.06%
2022/03/21	3	105.00	0	0.00	105.00	3	14,207	0.02%
2022/03/18	0	0.00	12	104.88	104.50	-12	14,268	-0.08%
2022/03/17	0	0.00	18.5	102.86	103.50	-18.5	14,151	-0.13%
2022/03/16	5	99.72	1	99.10	99.80	4	14,003	0.03%
2022/03/15	11	99.31	2	100.50	98.90	9	14,157	0.06%
2022/03/14	3	101.83	8	102.00	102.00	-5	14,255	-0.04%
2022/03/11	1	100.00	5.3	100.62	100.50	-4.3	14,304	-0.03%
2022/03/10	2.2	100.49	2	101.00	100.50	0.2	14,319	0.00%
2022/03/09	5	97.20	1	98.50	98.20	4	14,509	0.03%
2022/03/08	2.3	95.84	1	96.30	96.10	1.3	14,624	0.01%
2022/03/07	21	97.64	1.1	97.06	97.60	19.9	14,485	0.14%
2022/03/04	5	101.50	0	0.00	102.00	5	14,210	0.04%
2022/03/03	1	103.00	7	103.50	103.50	-6	14,243	-0.04%
2022/03/02	10	101.75	1	102.50	102.50	9	14,184	0.06%
2022/03/01	0	0.00	6	102.67	103.00	-6	14,258	-0.04%
2022/02/25	7	99.70	0	0.00	99.30	7	14,182	0.05%
2022/02/24	9.1	99.99	2.3	100.22	99.70	6.8	14,038	0.05%
2022/02/23	4.2	102.17	0	0.00	102.00	4.2	13,833	0.03%
2022/02/22	9	102.56	4	102.25	103.00	5	13,803	0.04%
2022/02/21	0	0.00	1	105.00	105.00	-1	13,711	-0.01%
2022/02/18	1.1	102.07	4	102.00	104.00	-2.9	13,711	-0.02%
2022/02/17	4	104.00	8	103.50	104.00	-4	13,713	-0.03%
2022/02/16	4	102.50	5	102.70	102.50	-1	13,674	-0.01%
2022/02/15	3	100.00	1	100.50	100.00	2	13,729	0.01%
2022/02/14	9.3	100.22	10	100.50	100.00	-0.7	13,870	-0.01%
2022/02/11	21.1	103.38	3	104.33	103.00	18.1	13,832	0.13%
2022/02/10	0	0.00	17	103.24	103.50	-17	13,727	-0.12%
2022/02/09	6	101.92	3	101.17	102.00	3	13,909	0.02%
2022/02/08	2.3	99.63	0	0.00	100.00	2.3	13,748	0.02%
2022/02/07	3	99.80	1	101.50	100.00	2	13,608	0.01%
2022/01/26	2	98.80	3	99.23	98.80	-1	13,419	-0.01%
2022/01/25	7	99.39	0	0.00	100.00	7	13,366	0.05%
2022/01/24	1	102.00	0	0.00	101.50	1	13,229	0.01%
2022/01/21	7.5	101.87	0	0.00	101.50	7.5	13,561	0.06%
2022/01/20	1	104.00	1	106.00	105.50	0	13,452	0.00%
2022/01/19	5.1	105.21	4	105.50	105.00	1.1	13,454	0.01%
2022/01/18	4	107.50	2	109.75	107.50	2	13,380	0.01%
2022/01/17	0	0.00	2.1	107.28	108.00	-2.1	13,341	-0.02%
2022/01/14	0	0.00	1	104.50	105.50	-1	13,327	-0.01%
2022/01/12	0	0.00	9.1	106.50	107.00	-9.1	13,438	-0.07%
2022/01/11	0	0.00	4	106.50	106.50	-4	13,574	-0.03%
2022/01/10	3	105.00	0	0.00	106.00	3	13,619	0.02%
2022/01/07	18	106.81	0	0.00	106.50	18	13,860	0.13%
2022/01/06	3.1	108.68	10	108.50	108.50	-6.9	13,910	-0.05%
2022/01/05	12	111.04	23.5	109.46	111.00	-11.5	13,981	-0.08%
2022/01/04	1	107.00	4	106.75	107.00	-3	14,061	-0.02%
2022/01/03	2	105.75	0.4	105.50	105.50	1.6	14,368	0.01%
2021/12/30	3.1	105.84	8	106.50	106.50	-4.9	14,588	-0.03%
2021/12/29	1.1	106.00	2.1	106.48	106.00	-1	14,793	-0.01%
2021/12/28	0	0.00	11	105.95	105.50	-11	15,223	-0.07%
2021/12/27	0	0.00	6	105.08	105.00	-6	15,491	-0.04%
2021/12/24	0	0.00	17	104.82	105.00	-17	15,556	-0.11%
2021/12/23	3	103.50	4.1	104.99	103.50	-1.1	15,660	-0.01%
2021/12/22	3	103.00	1	103.00	103.00	2	15,928	0.01%
2021/12/20	1	101.50	0	0.00	101.50	1	16,269	0.01%
2021/12/17	4.3	102.26	4	102.63	102.00	0.3	16,274	0.00%
2021/12/16	16	101.91	0	0.00	103.50	16	16,197	0.10%
2021/12/14	0.1	102.00	1	102.00	102.00	-0.9	16,569	-0.01%
2021/12/13	7.2	102.72	0	0.00	102.50	7.2	16,521	0.04%
2021/12/10	8	103.88	5	104.00	103.00	3	16,486	0.02%
2021/12/09	21.1	104.55	0.9	105.00	104.50	20.2	16,356	0.12%
2021/12/08	0	0.00	10	107.45	107.00	-10	16,131	-0.06%
2021/12/07	17.4	104.68	0.7	104.50	104.00	16.7	16,069	0.10%
2021/12/06	5.1	106.31	10	108.00	106.00	-4.9	15,944	-0.03%
2021/12/03	7	109.00	20.8	107.56	109.00	-13.8	15,909	-0.09%
2021/12/02	9.1	105.51	31	105.85	105.00	-21.9	15,758	-0.14%
2021/12/01	15	103.67	4.2	103.52	104.00	10.9	15,689	0.07%
2021/11/30	10	102.25	3	102.67	102.00	7	15,699	0.04%
2021/11/29	8.2	101.04	1	101.50	101.00	7.2	15,545	0.05%
2021/11/26	11	101.86	1	101.50	101.50	10	15,503	0.06%
2021/11/25	4	102.50	2	103.25	104.00	2	15,535	0.01%
2021/11/24	5.1	103.11	5	103.20	103.00	0.1	15,507	0.00%
2021/11/23	2.1	105.26	2	105.00	105.00	0.1	15,478	0.00%
2021/11/22	5	106.50	1	107.00	106.50	4	15,421	0.03%
2021/11/19	0.1	106.50	16.6	106.60	106.00	-16.5	15,327	-0.11%
2021/11/18	1	105.50	7	106.00	106.00	-6	15,281	-0.04%
2021/11/17	2.2	106.44	6	105.92	106.50	-3.9	15,311	-0.03%
2021/11/16	1	105.00	0	0.00	105.50	1	15,353	0.01%
2021/11/15	1	105.00	7	104.86	105.50	-6	15,407	-0.04%
2021/11/12	2.5	102.30	4	103.75	104.00	-1.5	15,418	-0.01%
2021/11/11	5.1	101.92	2	102.50	102.50	3.1	15,390	0.02%
2021/11/10	9.1	103.66	7	103.93	104.00	2.1	15,331	0.01%
2021/11/09	16.1	105.97	12.4	106.92	105.00	3.7	15,379	0.02%
2021/11/08	10.7	105.21	15	104.13	105.50	-4.3	15,065	-0.03%
2021/11/05	1.1	99.51	5	99.60	99.70	-3.9	14,812	-0.03%
2021/11/04	4.1	98.92	2	98.35	98.10	2.1	14,838	0.01%
2021/11/03	5	98.26	4	98.53	98.30	1	14,890	0.01%
2021/11/02	10.2	99.77	5	98.98	98.80	5.2	14,979	0.03%
2021/11/01	12.1	98.42	8	99.38	98.20	4.1	15,058	0.03%
2021/10/29	23.2	100.36	12	101.91	99.80	11.2	15,088	0.07%
2021/10/28	21.2	99.71	14.3	99.45	99.80	6.9	14,769	0.05%
2021/10/27	10.2	97.61	3	97.23	97.20	7.2	14,813	0.05%
2021/10/26	1	98.00	7.5	97.94	98.00	-6.5	15,457	-0.04%
2021/10/25	0.1	97.20	1	95.50	96.40	-0.9	15,412	-0.01%
2021/10/22	5.1	95.27	0	0.00	96.00	5.1	15,400	0.03%
2021/10/21	12.5	96.73	2	96.30	95.90	10.5	15,286	0.07%
2021/10/20	3.2	98.31	13	98.28	97.70	-9.8	15,171	-0.06%
2021/10/19	8.9	98.01	8.3	96.51	98.40	0.6	15,081	0.00%
2021/10/18	13.2	95.17	2	94.40	94.60	11.2	15,030	0.07%
2021/10/15	2.1	95.70	2	95.20	96.20	0.1	15,075	0.00%
2021/10/14	4.1	93.19	0	0.00	93.60	4.1	14,906	0.03%
2021/10/13	4.1	92.65	7	94.04	92.40	-2.9	14,820	-0.02%
2021/10/12	27.3	94.27	22	93.69	93.50	5.3	14,731	0.04%
2021/10/08	16.3	97.78	7	97.03	96.20	9.3	14,563	0.06%
2021/10/07	0.1	101.50	2	101.00	101.00	-1.9	14,200	-0.01%
2021/10/06	6.1	100.58	5	101.50	100.00	1.1	14,086	0.01%
2021/10/05	23.1	100.41	1	100.50	100.50	22.1	13,924	0.16%
2021/10/04	5.1	103.65	5	103.40	103.50	0.1	13,544	0.00%
2021/10/01	0.4	106.50	11	106.64	108.00	-10.6	13,320	-0.08%
2021/09/30	12	109.13	0.3	109.50	109.00	11.7	13,249	0.09%
2021/09/29	6.8	107.43	3	105.67	106.00	3.8	13,056	0.03%
2021/09/28	6	112.17	1	111.50	112.50	5	12,775	0.04%
2021/09/27	8	115.38	0	0.00	115.50	8	12,519	0.06%
2021/09/24	0	0.00	5	118.00	117.50	-5	12,451	-0.04%
2021/09/23	3	116.67	0	0.00	116.50	3	12,536	0.02%
2021/09/22	18	114.19	1.8	115.50	116.00	16.2	12,619	0.13%
2021/09/17	7	118.71	3	119.50	118.00	4	12,583	0.03%
2021/09/16	2.1	122.00	0	0.00	121.50	2.1	12,353	0.02%
2021/09/15	0.7	124.00	1	125.50	124.00	-0.3	12,299	0.00%
2021/09/14	0	125.00	0.1	125.00	124.50	-0.1	12,349	0.00%
2021/09/13	4	124.75	3	126.33	124.00	1	12,395	0.01%
2021/09/10	0	0.00	8.1	126.75	128.00	-8.1	12,477	-0.06%
2021/09/09	1	119.50	0	0.00	122.00	1	12,421	0.01%
2021/09/08	1	118.50	1	119.80	119.50	0	12,447	0.00%
2021/09/07	1.2	121.67	0.2	122.00	121.50	1	12,404	0.01%
2021/09/06	4	125.63	2	126.00	124.50	2	12,357	0.02%
2021/09/03	0	0.00	4.1	127.87	128.50	-4.1	12,569	-0.03%
2021/09/02	6	126.00	0	0.00	125.50	6	12,521	0.05%
2021/08/31	3	126.67	3	127.33	128.50	0	12,524	0.00%
2021/08/30	2	127.25	2	129.00	129.00	0	12,664	0.00%
2021/08/27	0	0.00	2.1	125.95	127.00	-2.1	12,574	-0.02%
2021/08/25	0	0.00	1	122.99	122.50	-1	12,618	-0.01%
2021/08/24	3	122.33	3	120.83	120.00	0	12,670	0.00%
2021/08/23	1	117.50	0.4	121.00	121.00	0.6	12,772	0.00%
2021/08/20	0	117.00	0	0.00	116.00	0	12,842	0.00%
2021/08/17	0	0.00	1	117.00	117.00	-1	13,114	-0.01%
2021/08/16	3	119.50	3	122.00	122.00	0	12,975	0.00%
2021/08/13	3	123.33	2	120.00	120.00	1	13,105	0.01%
2021/08/12	2	125.00	3	125.67	125.50	-1	13,011	-0.01%
2021/08/11	5	125.90	2	126.25	127.00	3	13,044	0.02%
2021/08/10	3	126.17	3	127.00	126.50	0	13,131	0.00%
2021/08/09	3	127.16	4	128.13	128.00	-1	13,380	-0.01%
2021/08/06	2.3	129.13	3	129.00	129.00	-0.7	13,718	-0.01%
2021/08/05	0	0.00	1	133.00	132.00	-1	13,958	-0.01%
2021/08/04	0	0.00	4	129.75	131.00	-4	14,360	-0.03%
2021/08/03	2.1	126.00	3	125.50	127.00	-0.9	14,475	-0.01%
2021/08/02	3	124.17	7	125.07	125.50	-4	14,467	-0.03%
2021/07/30	1.5	122.00	16.5	122.64	122.50	-15	14,405	-0.10%
2021/07/29	1	115.00	2	113.90	115.00	-1	13,902	-0.01%
2021/07/28	4.1	112.00	2	111.75	112.50	2.1	14,116	0.01%
2021/07/27	1	115.00	1	117.00	115.00	0	14,374	0.00%
2021/07/26	1	115.50	1	117.00	115.00	0	14,731	0.00%
2021/07/23	2	115.75	0	0.00	115.00	2	15,164	0.01%
2021/07/22	2	117.50	1	117.50	117.50	1	15,636	0.01%
2021/07/21	1.3	119.75	1	119.50	119.50	0.3	15,887	0.00%
2021/07/20	1	117.00	3	119.00	118.00	-2	16,329	-0.01%
2021/07/19	1	117.50	8	118.13	117.50	-7	16,317	-0.04%
2021/07/16	10	116.00	3	116.67	116.50	7	16,454	0.04%
2021/07/15	1	118.50	18.1	118.56	120.00	-17.1	16,379	-0.10%
2021/07/14	1	115.50	5.9	114.93	114.50	-4.9	16,098	-0.03%
2021/07/13	0	0.00	15	115.67	115.50	-15	16,076	-0.09%
2021/07/12	2	112.50	2	112.25	112.50	0	16,135	0.00%
2021/07/09	4	111.13	10	111.70	111.00	-6	16,200	-0.04%
2021/07/08	12	112.63	0	0.00	112.00	12	16,373	0.07%
2021/07/07	2.1	113.79	3.7	114.77	114.50	-1.6	16,499	-0.01%
2021/07/06	3	114.00	0	0.00	113.00	3	16,851	0.02%
2021/07/05	0	0.00	10	113.00	114.00	-10	17,135	-0.06%
2021/07/02	0	0.00	3	112.00	112.00	-3	17,210	-0.02%
2021/07/01	0	0.00	2	111.50	111.00	-2	17,383	-0.01%
2021/06/30	4	112.00	0.3	112.00	112.00	3.7	17,625	0.02%
2021/06/29	22.3	110.81	8.6	110.72	113.00	13.7	17,685	0.08%
2021/06/28	9	112.61	0.8	113.00	112.50	8.2	17,702	0.05%
2021/06/25	0	0.00	12	116.79	117.50	-12	17,800	-0.07%
2021/06/24	0	0.00	1.1	115.45	115.50	-1.1	17,906	-0.01%
2021/06/23	3	115.00	14	115.07	116.00	-11	18,121	-0.06%
2021/06/22	0	0.00	1	113.00	113.00	-1	18,176	-0.01%
2021/06/21	17	112.68	3	112.50	113.00	14	18,272	0.08%
2021/06/18	1	116.50	2	118.00	116.50	-1	18,445	-0.01%
2021/06/17	3.2	115.63	2	117.00	118.00	1.2	18,570	0.01%
2021/06/16	2	116.00	1	117.00	115.50	1	18,872	0.01%
2021/06/15	8.5	117.32	1	118.00	118.00	7.5	19,182	0.04%
2021/06/11	3.5	118.29	6.3	118.71	118.50	-2.8	19,357	-0.01%
2021/06/10	3	115.67	10	115.60	116.50	-7	19,309	-0.04%
2021/06/09	0.1	113.48	0	0.00	114.00	0.1	19,532	0.00%
2021/06/08	0	0.00	3.6	116.33	115.50	-3.6	19,798	-0.02%
2021/06/07	1	115.00	11.8	114.03	115.50	-10.8	19,994	-0.05%
2021/06/04	1	111.00	5.6	111.09	111.00	-4.6	19,968	-0.02%
2021/06/03	5	111.60	4	111.25	112.00	1	20,393	0.00%
2021/06/02	7	111.00	1	111.00	111.00	6	20,500	0.03%
2021/06/01	4.3	112.52	7	113.07	113.00	-2.7	20,846	-0.01%
2021/05/31	5	111.10	2.1	110.05	111.50	2.9	21,169	0.01%
2021/05/28	1	110.50	21.1	110.19	110.50	-20.1	21,319	-0.09%
2021/05/27	8	107.00	2	107.00	109.00	6	21,519	0.03%
2021/05/26	5	107.50	15	110.50	107.50	-10	21,733	-0.05%
2021/05/25	0	0.00	1	109.00	108.50	-1	21,844	0.00%
2021/05/24	0	0.00	6	105.17	106.50	-6	22,003	-0.03%
2021/05/21	11	105.91	0	0.00	105.50	11	22,453	0.05%
2021/05/20	0	0.00	2	106.25	106.50	-2	22,841	-0.01%
2021/05/19	0	0.00	22	105.50	105.50	-22	23,478	-0.09%
2021/05/18	8	105.63	5	106.00	106.50	3	24,781	0.01%
2021/05/17	10	103.00	8.1	104.06	103.00	1.9	24,950	0.01%
2021/05/14	2	103.00	3	104.33	105.00	-1	26,053	0.00%
2021/05/13	6	99.20	4	100.45	100.00	2	25,966	0.01%
2021/05/12	15.2	97.78	5	94.92	97.00	10.2	25,924	0.04%
2021/05/11	13	104.88	3	104.67	103.50	10	25,978	0.04%
2021/05/10	15	110.37	0	0.00	110.00	15	26,092	0.06%
2021/05/07	0	0.00	4.5	111.83	113.00	-4.5	26,508	-0.02%
2021/05/06	7	106.93	1.5	108.83	107.50	5.5	26,802	0.02%
2021/05/05	8	109.00	1	108.00	106.50	7	26,960	0.03%
2021/05/04	2.5	110.09	10.1	109.09	111.50	-7.6	27,386	-0.03%
2021/05/03	13	113.39	5	114.30	112.50	8	27,629	0.03%
2021/04/29	3.1	119.18	5.5	118.64	118.00	-2.4	27,659	-0.01%
2021/04/28	7.5	122.33	6.1	121.26	123.00	1.5	27,595	0.01%
2021/04/27	1	115.50	7.6	117.61	118.00	-6.6	27,845	-0.02%
2021/04/26	5.4	116.55	12.5	115.66	118.00	-7.1	28,423	-0.03%
2021/04/23	5	109.10	5	110.20	111.00	0	28,473	0.00%
2021/04/22	3	109.67	5	110.70	108.00	-2	28,964	-0.01%
2021/04/21	1	111.00	0	0.00	110.00	1	29,456	0.00%
2021/04/20	4	111.88	3	112.67	113.00	1	30,225	0.00%
2021/04/19	8.2	112.69	0	0.00	111.50	8.2	31,196	0.03%
2021/04/16	1	112.50	9.1	112.12	113.00	-8.1	31,585	-0.03%
2021/04/15	5	108.05	0	0.00	109.00	5	31,907	0.02%
2021/04/14	2.7	109.56	5	110.00	110.00	-2.3	32,258	-0.01%
2021/04/13	2	113.00	2	113.00	112.50	0	33,038	0.00%
2021/04/12	5	113.60	15	115.50	112.50	-10	33,479	-0.03%
2021/04/09	3	111.50	5.1	112.29	112.00	-2.1	33,577	-0.01%
2021/04/07	0	0.00	1	110.50	111.50	-1	33,511	0.00%
2021/04/06	4	110.81	17.1	110.85	111.50	-13.1	33,630	-0.04%
2021/04/01	1	108.00	6	107.17	107.50	-5	33,613	-0.01%
2021/03/31	6.1	107.92	1	107.50	107.50	5.1	33,924	0.01%
2021/03/30	2.1	110.74	2.5	110.40	111.00	-0.4	34,424	0.00%
2021/03/29	1.8	108.57	10	108.80	109.00	-8.3	34,350	-0.02%
2021/03/26	1	105.52	2	107.00	107.00	-1	34,367	0.00%
2021/03/25	0	0.00	2	104.50	106.00	-2	34,338	-0.01%
2021/03/24	1	106.50	4	108.00	107.00	-3	34,381	-0.01%
2021/03/23	0	0.00	4.1	108.35	108.00	-4.1	34,536	-0.01%
2021/03/22	0	0.00	3	107.67	108.00	-3	34,448	-0.01%
2021/03/19	0	0.00	1	105.50	108.00	-1	34,461	0.00%
2021/03/18	1	106.50	8	106.31	106.50	-7	34,326	-0.02%
2021/03/17	1	104.00	6	103.08	103.00	-5	34,419	-0.01%
2021/03/16	2.1	103.48	7.6	103.58	104.00	-5.5	34,648	-0.02%
2021/03/15	11.3	102.56	1	102.00	102.50	10.3	34,624	0.03%
2021/03/12	4.1	105.73	2.1	104.15	105.00	2	34,457	0.01%
2021/03/11	0.1	103.50	8	102.88	105.00	-7.9	34,635	-0.02%
2021/03/10	6	101.83	7.1	102.30	101.00	-1.1	34,705	0.00%
2021/03/09	21.1	99.45	11	99.47	101.00	10.1	34,756	0.03%
2021/03/08	8	103.13	4	103.00	102.50	4	34,625	0.01%
2021/03/05	14.5	102.22	14	100.79	102.00	0.5	34,784	0.00%
2021/03/04	6	103.42	1	104.50	103.00	5	35,437	0.01%
2021/03/03	3	106.00	2.5	106.40	107.00	0.5	35,207	0.00%
2021/03/02	3.6	106.74	14.7	106.97	106.00	-11.1	35,039	-0.03%
2021/02/26	14.5	104.05	13	104.96	103.50	1.5	34,835	0.00%
2021/02/25	6.2	107.10	4.1	108.12	107.50	2.1	34,544	0.01%
2021/02/24	12.7	107.41	6	107.00	106.00	6.7	34,504	0.02%
2021/02/23	21.3	107.89	3	109.67	110.00	18.3	34,280	0.05%
2021/02/22	18.2	111.48	3.1	112.30	112.00	15.1	33,881	0.04%
2021/02/19	27.1	112.82	5.4	112.65	113.50	21.7	33,474	0.06%
2021/02/18	12.1	116.87	11	116.86	117.50	1.1	32,992	0.00%
2021/02/17	0	0.00	2.5	116.00	116.00	-2.5	31,771	-0.01%
2021/02/05	10.5	104.39	35.2	104.46	105.50	-24.7	31,522	-0.08%
2021/02/04	6.2	97.69	7.1	98.38	97.70	-1	30,348	0.00%
2021/02/03	10	98.26	35	97.80	98.10	-25	30,349	-0.08%
2021/02/02	10	98.12	18.6	98.04	98.60	-8.6	30,594	-0.03%
2021/02/01	4.3	93.51	12	92.79	94.90	-7.7	30,391	-0.03%
2021/01/29	2.7	92.28	5.3	95.07	92.00	-2.6	30,242	-0.01%
2021/01/28	5.5	94.94	13	94.30	94.50	-7.5	29,989	-0.03%
2021/01/27	9.6	98.58	5.5	99.15	98.30	4.1	29,853	0.01%
2021/01/26	12	99.46	5	99.40	98.40	7	29,922	0.02%
2021/01/25	11.1	103.18	10	102.85	102.00	1.1	30,592	0.00%
2021/01/22	8	104.94	6	105.08	105.00	2	30,189	0.01%
2021/01/21	2.1	104.50	6.8	105.37	105.50	-4.7	29,972	-0.02%
2021/01/20	14.1	106.03	4	105.75	104.50	10.1	29,786	0.03%
2021/01/19	9	105.22	16	105.16	105.50	-7	29,271	-0.02%
2021/01/18	12	98.47	8	99.63	100.50	4	28,867	0.01%
2021/01/15	4	100.35	3	101.13	98.00	1	28,441	0.00%
2021/01/14	14	99.74	6.5	99.85	99.00	7.5	28,182	0.03%
2021/01/13	4.1	98.48	9	97.03	99.60	-5	28,111	-0.02%
2021/01/12	12	93.73	6.7	93.55	92.20	5.3	27,419	0.02%
2021/01/11	4.5	89.18	9	90.07	90.40	-4.5	26,570	-0.02%
2021/01/08	38.1	88.70	2	88.70	88.00	36.1	26,340	0.14%
2021/01/07	21	89.98	7.2	90.27	89.40	13.8	25,958	0.05%
2021/01/06	16	88.50	28	88.66	88.50	-12	25,686	-0.05%
2021/01/05	2	86.25	53.3	86.24	86.60	-51.3	24,823	-0.21%
2021/01/04	4.5	83.00	7	83.23	83.90	-2.5	24,592	-0.01%
2020/12/31	15.1	81.71	3	81.50	81.30	12.1	24,334	0.05%
2020/12/30	3	81.03	5	81.42	81.70	-2	24,220	-0.01%
2020/12/29	15.5	80.53	3	80.80	80.70	12.5	24,250	0.05%
2020/12/28	7	81.56	17.3	81.89	81.70	-10.3	24,227	-0.04%
2020/12/25	9	81.16	8	81.65	80.90	1	24,055	0.00%
2020/12/24	8	79.49	54	79.32	80.50	-46	23,732	-0.19%
2020/12/23	42.5	77.62	3.5	77.68	77.20	39	23,165	0.17%
2020/12/22	5.1	78.52	3	79.27	78.20	2.1	22,995	0.01%
2020/12/21	2	78.90	5	79.56	79.50	-3	22,931	-0.01%
2020/12/18	3	78.90	0	0.00	78.90	3	22,803	0.01%
2020/12/17	3	79.40	8	79.71	79.50	-5	22,680	-0.02%
2020/12/16	0.2	78.40	42.3	79.07	78.70	-42.1	22,380	-0.19%
2020/12/15	0	0.00	2	78.20	77.60	-2	22,256	-0.01%
2020/12/14	40.9	77.97	0.7	77.10	77.00	40.2	22,036	0.18%
2020/12/11	15	78.47	1	77.40	78.80	14	21,894	0.06%
2020/12/10	16.3	79.73	25	80.75	80.60	-8.7	21,461	-0.04%
2020/12/09	2.9	79.78	3	79.75	79.50	-0.1	20,991	0.00%
2020/12/08	1	78.40	2	79.30	79.50	-1	20,695	0.00%
2020/12/07	24	79.80	53	81.75	78.80	-29	20,624	-0.14%
2020/12/04	3	79.39	17	78.82	79.60	-14	20,184	-0.07%
2020/12/03	2.5	76.86	24	77.45	77.90	-21.5	19,886	-0.11%
2020/12/02	23	76.46	7	76.91	77.30	16	19,729	0.08%
2020/12/01	23	76.28	6.3	76.57	76.70	16.7	19,595	0.09%
2020/11/30	15	77.77	100	78.57	76.60	-85	19,415	-0.44%
2020/11/27	6	73.92	4	74.83	74.40	2	18,575	0.01%
2020/11/26	0	0.00	7	73.61	73.50	-7	18,466	-0.04%
2020/11/25	5	72.92	5	73.66	72.50	0	18,502	0.00%
2020/11/24	4	73.70	5	73.64	73.40	-1	18,396	-0.01%
2020/11/23	5	74.12	12	74.70	73.90	-7	18,267	-0.04%
2020/11/20	6	72.52	4	72.95	72.90	2	18,014	0.01%
2020/11/19	5.3	72.66	5	72.86	72.90	0.3	17,935	0.00%
2020/11/18	8	72.86	14	72.94	73.00	-6	17,866	-0.03%
2020/11/17	15	72.45	16	72.66	72.00	-1	17,771	-0.01%
2020/11/16	4	71.68	8	71.39	71.90	-4	17,998	-0.02%
2020/11/13	13	70.30	13	70.39	70.50	0	18,176	0.00%
2020/11/12	5	71.90	8	71.64	72.00	-3	18,262	-0.02%
2020/11/11	1	71.00	4	71.23	71.50	-3	18,128	-0.02%
2020/11/10	9	71.37	9	71.16	71.50	0	17,981	0.00%
2020/11/09	4	69.85	8.5	69.97	70.20	-4.5	17,538	-0.03%
2020/11/06	7	68.46	13	68.40	68.70	-6	17,342	-0.03%
2020/11/05	1	67.50	11	68.07	68.20	-10	17,146	-0.06%
2020/11/04	13.5	67.79	6	67.25	68.00	7.5	16,930	0.04%
2020/11/03	11	67.22	6	67.32	66.80	5	16,716	0.03%
2020/11/02	6	66.45	31	66.44	66.80	-25	16,467	-0.15%
2020/10/30	1	63.30	2	63.20	63.20	-1	15,418	-0.01%
2020/10/29	11	62.05	5	62.36	62.50	6	15,695	0.04%
2020/10/28	12	63.55	2	64.10	63.10	10	16,235	0.06%
2020/10/27	14	64.89	7.2	64.92	64.40	6.8	16,273	0.04%
2020/10/26	7.5	66.74	9.8	66.60	66.30	-2.3	16,341	-0.01%
2020/10/23	3	64.90	1	65.20	65.20	2	16,041	0.01%
2020/10/22	12	64.07	4	64.25	64.40	8	16,502	0.05%
2020/10/21	2	64.15	50	63.17	64.10	-48	16,708	-0.29%
2020/10/20	3	62.47	11	62.44	61.90	-8	16,222	-0.05%
2020/10/19	3	62.10	20	62.00	61.90	-17	16,103	-0.11%
2020/10/16	1	61.70	1	61.50	61.20	0	16,002	0.00%
2020/10/15	23	61.00	6	61.25	61.30	17	15,922	0.11%
2020/10/14	6	61.13	0	0.00	60.90	6	15,768	0.04%
2020/10/13	5	62.02	0	0.00	61.80	5	15,618	0.03%
2020/10/12	1	62.10	2	62.35	62.10	-1	15,523	-0.01%
2020/10/08	1	60.60	7	61.33	61.50	-6	15,126	-0.04%
2020/10/07	2	59.80	2	60.15	60.10	0	14,997	0.00%
2020/10/06	3	60.40	1	61.40	60.20	2	15,039	0.01%
2020/10/05	2	61.00	2	61.00	60.50	0	15,004	0.00%
2020/09/30	1	59.20	0	0.00	59.20	1	14,959	0.01%
2020/09/29	5	60.20	0	0.00	58.60	5	15,097	0.03%
2020/09/24	3	58.90	0	0.00	58.20	3	15,193	0.02%
2020/09/23	2	60.10	0	0.00	59.90	2	15,347	0.01%
2020/09/22	2	60.50	0	0.00	60.40	2	15,304	0.01%
2020/09/16	10	62.70	0	0.00	62.40	10	15,278	0.07%
2020/09/15	0	0.00	1.3	62.02	62.00	-1.3	15,188	-0.01%
2020/09/11	5	61.30	0	0.00	61.30	5	15,249	0.03%
2020/09/10	1.5	61.37	0	0.00	61.20	1.5	15,305	0.01%
2020/09/09	1	61.70	0.2	62.40	62.00	0.8	15,289	0.01%
2020/09/07	0	0.00	7	60.29	61.00	-7	15,274	-0.05%
2020/09/04	9	59.54	1	59.00	59.50	8	15,281	0.05%
2020/09/03	0	0.00	0.5	60.50	60.30	-0.5	15,251	0.00%
2020/09/02	4	60.05	0.5	60.50	60.20	3.5	15,232	0.02%
2020/08/31	5	61.24	0	0.00	61.20	5	15,154	0.03%
2020/08/28	4	61.03	2.5	61.34	61.10	1.5	15,030	0.01%
2020/08/27	6	61.42	0	0.00	61.60	6	15,205	0.04%
2020/08/26	4	61.65	1	61.70	61.90	3	15,197	0.02%
2020/08/25	1	62.40	0	0.00	62.10	1	15,200	0.01%
2020/08/24	1	61.32	1	61.80	61.30	0	15,508	0.00%
2020/08/21	2	61.70	1	62.40	61.90	1	15,499	0.01%
2020/08/20	5	59.80	4	61.30	61.10	1	15,442	0.01%
2020/08/19	13	65.22	5	65.70	64.80	8	15,036	0.05%
2020/08/18	7	67.83	8	67.26	67.00	-1	14,760	-0.01%
2020/08/17	17	67.31	1	67.40	68.40	16	14,617	0.11%
2020/08/14	4	66.95	4	67.35	66.80	0	14,748	0.00%
2020/08/13	5	68.08	6	68.08	68.00	-1	14,659	-0.01%
2020/08/12	13	69.63	10	69.60	69.90	3	14,630	0.02%
2020/08/11	12	70.48	0	0.00	70.40	12	14,577	0.08%
2020/08/10	0	0.00	5	71.20	70.40	-5	14,476	-0.03%
2020/08/07	9	70.89	0	0.00	70.30	9	14,458	0.06%
2020/08/06	10	70.60	1	70.40	70.90	9	14,345	0.06%
2020/08/05	15	70.57	0	0.00	70.30	15	14,191	0.11%
2020/08/04	16	71.03	1	70.50	70.60	15	13,930	0.11%
2020/08/03	24	71.94	2	71.60	71.60	22	13,492	0.16%
2020/07/31	2	75.55	16	75.08	75.60	-14	12,811	-0.11%
2020/07/30	3	74.53	7	75.04	75.50	-4	12,677	-0.03%
2020/07/29	9	72.42	3	72.70	72.50	6	12,382	0.05%
2020/07/28	10	74.94	9	75.18	70.70	1	12,268	0.01%
2020/07/27	4.3	73.44	19.7	74.70	73.00	-15.4	11,638	-0.13%
2020/07/23	0	0.00	1	71.40	71.80	-1	10,898	-0.01%
2020/07/22	4.6	72.14	0	0.00	71.80	4.6	10,879	0.04%
2020/07/21	2	72.10	2	72.15	72.00	0	10,752	0.00%
2020/07/20	0	0.00	2	70.50	70.60	-2	10,653	-0.02%
2020/07/16	0.4	69.70	0	0.00	69.70	0.4	10,702	0.00%
2020/07/14	0	0.00	0.9	70.70	70.70	-0.9	10,890	-0.01%
2020/07/10	0	0.00	1	71.40	71.60	-1	10,829	-0.01%
2020/07/09	1	72.00	1	70.40	70.40	0	10,785	0.00%
2020/07/08	1	69.30	0	0.00	69.50	1	10,545	0.01%
2020/07/07	0	0.00	3	70.40	70.50	-3	10,396	-0.03%
2020/07/06	2	71.70	0	0.00	71.60	2	10,289	0.02%
2020/07/03	16	72.31	3	71.90	71.90	13	10,198	0.13%
2020/07/02	19	71.83	18	70.34	72.70	1	10,104	0.01%
2020/07/01	0	0.00	1	67.50	68.00	-1	9,887	-0.01%
2020/06/30	13	67.50	0	0.00	67.60	13	9,908	0.13%
2020/06/29	0	0.00	13	68.40	67.30	-13	9,975	-0.13%
2020/06/24	1	68.10	0	0.00	68.00	1	10,071	0.01%
2020/06/15	1	66.60	0	0.00	65.60	1	11,239	0.01%
2020/06/09	0	0.00	2	66.90	66.20	-2	11,883	-0.02%
2020/06/08	0	0.00	7	68.20	68.00	-7	12,024	-0.06%
2020/06/05	0	0.00	10	67.83	68.20	-10	11,980	-0.08%
2020/06/04	0	0.00	3	66.60	66.80	-3	11,922	-0.03%
2020/06/03	1	65.40	3	66.17	66.50	-2	12,037	-0.02%
2020/06/02	0	0.00	2	63.25	63.50	-2	11,846	-0.02%
2020/06/01	1	62.60	0	0.00	62.80	1	11,862	0.01%
2020/05/29	0	0.00	3	62.33	61.80	-3	11,822	-0.03%
2020/05/28	2	61.60	0	0.00	61.30	2	11,579	0.02%
2020/05/25	3	61.00	0	0.00	61.10	3	11,733	0.03%
2020/05/22	6	61.38	0	0.00	61.30	6	11,709	0.05%
2020/05/21	0	0.00	10	62.80	63.00	-10	11,682	-0.09%
2020/05/20	11	61.46	0	0.00	61.70	11	11,415	0.10%
2020/05/19	1	62.60	0	0.00	62.20	1	11,304	0.01%
2020/05/18	3	63.80	0	0.00	62.60	3	11,249	0.03%
2020/05/14	3	66.70	0	0.00	66.50	3	11,200	0.03%
2020/05/11	1	68.90	20	68.40	68.90	-19	11,207	-0.17%
2020/05/08	0	0.00	1	67.20	67.60	-1	11,212	-0.01%
2020/05/05	0	0.00	2	65.30	65.00	-2	11,260	-0.02%
2020/05/04	12	63.47	1	63.70	64.40	11	11,292	0.10%
2020/04/30	2	66.00	0	0.00	67.10	2	11,242	0.02%
2020/04/27	0	0.00	5	65.40	65.30	-5	11,653	-0.04%
2020/04/21	5	63.80	0	0.00	63.10	5	11,654	0.04%
2020/04/17	3	66.50	0	0.00	66.80	3	11,566	0.03%
2020/04/14	0	0.00	3	65.00	65.00	-3	11,362	-0.03%
2020/04/10	3	61.50	0	0.00	61.50	3	11,466	0.03%
2020/04/09	4	62.63	1	62.30	62.20	3	11,485	0.03%
2020/04/07	0	0.00	1	61.20	61.70	-1	11,386	-0.01%
2020/04/01	1	57.00	0	0.00	57.20	1	11,185	0.01%
2020/03/30	1	58.50	1	59.90	59.20	0	10,968	0.00%
2020/03/25	2	57.85	0	0.00	58.90	2	10,656	0.02%
2020/03/24	0	0.00	1	55.00	54.30	-1	10,519	-0.01%
2020/03/20	2	52.90	0	0.00	54.20	2	10,359	0.02%
2020/03/18	3	56.50	0	0.00	55.50	3	10,048	0.03%
2020/03/17	0	0.00	0.2	58.00	57.70	-0.2	10,224	0.00%
2020/03/12	1	64.90	0	0.00	62.70	1	9,516	0.01%
2020/03/11	1	68.90	0	0.00	67.30	1	9,733	0.01%
2020/03/10	15	67.90	0	0.00	68.00	15	9,658	0.16%
2020/03/09	1	69.10	0	0.00	68.90	1	9,586	0.01%
2020/03/06	10	71.50	0	0.00	71.50	10	9,420	0.11%
2020/03/05	10	72.60	10	73.40	73.60	0	9,344	0.00%
2020/02/27	1	71.70	0	0.00	71.30	1	9,246	0.01%
2020/02/25	0	0.00	1	73.80	73.50	-1	9,010	-0.01%
2020/02/24	10	73.90	0	0.00	73.90	10	9,016	0.11%
2020/02/20	3	75.50	0	0.00	75.60	3	9,036	0.03%
2020/02/19	0	0.00	2	75.90	76.40	-2	9,065	-0.02%
2020/02/13	0	0.00	10	77.50	77.50	-10	8,799	-0.11%
2020/02/10	10	74.70	0	0.00	74.90	10	8,744	0.11%
2020/02/07	10	75.30	0	0.00	74.80	10	8,701	0.11%
2020/02/06	0	0.00	20	76.10	77.90	-20	8,646	-0.23%
2020/02/04	0	0.00	10	74.20	73.70	-10	8,637	-0.12%
2020/02/03	10	72.20	0.1	72.80	72.80	9.9	8,920	0.11%
2020/01/30	22.4	75.37	10	73.70	74.10	12.4	8,623	0.14%
2020/01/17	22	79.00	0	0.00	79.30	22	8,578	0.26%
2020/01/16	10	79.40	0	0.00	79.30	10	8,546	0.12%
2020/01/14	1	81.10	11	81.18	81.20	-10	8,463	-0.12%
2020/01/13	1	79.60	0	0.00	80.70	1	8,442	0.01%
2020/01/09	0	0.00	1	80.00	79.80	-1	8,521	-0.01%
2020/01/08	10	78.00	0	0.00	77.40	10	8,510	0.12%
2020/01/06	3	78.70	0	0.00	78.70	3	8,755	0.03%
2020/01/03	5	81.02	0	0.00	81.80	5	8,582	0.06%
2019/12/31	16	83.23	0	0.00	83.20	16	8,480	0.19%
2019/12/26	1	83.00	0	0.00	83.50	1	8,570	0.01%
2019/12/24	1	84.80	0	0.00	84.80	1	8,826	0.01%
2019/12/23	0	0.00	1	85.40	85.40	-1	8,875	-0.01%
2019/12/19	23	84.50	1	85.40	84.30	22	8,871	0.25%
2019/12/18	0	0.00	1	85.70	85.40	-1	8,868	-0.01%
2019/12/13	4	85.40	29.5	86.30	85.20	-25.5	8,802	-0.29%
2019/12/12	2	84.15	19	83.23	84.60	-17	8,463	-0.20%
2019/12/11	0	0.00	1	80.10	80.40	-1	8,097	-0.01%
2019/12/10	1	80.10	1	80.00	80.10	0	8,112	0.00%
2019/12/09	3	79.90	0	0.00	80.00	3	8,131	0.04%
2019/12/06	2	80.40	48	81.25	79.70	-46	8,083	-0.57%
2019/11/27	32	77.20	0	0.00	77.10	32	7,896	0.41%
2019/11/25	1	77.10	0	0.00	77.00	1	7,680	0.01%
2019/11/21	12	77.63	0	0.00	77.60	12	7,774	0.15%
2019/11/20	0.7	79.30	1	80.00	79.70	-0.3	7,740	0.00%
2019/11/19	1.3	78.85	0	0.00	79.00	1.3	7,789	0.02%
2019/11/18	0	0.00	13	79.40	79.70	-13	7,801	-0.17%
2019/11/14	13	78.10	0	0.00	78.00	13	7,949	0.16%
2019/11/08	1	79.20	0	0.00	78.30	1	8,226	0.01%
2019/11/06	0.5	79.20	0	0.00	79.60	0.5	8,235	0.01%
2019/11/05	0.5	79.60	0	0.00	80.00	0.5	8,257	0.01%
2019/11/04	2	80.70	0.2	80.00	80.50	1.8	8,371	0.02%
2019/10/31	0	0.00	2.2	79.84	79.50	-2.2	8,472	-0.03%
2019/10/30	1	77.50	0	0.00	77.60	1	8,159	0.01%
2019/10/29	0	0.00	0.5	78.10	78.30	-0.5	8,188	-0.01%
2019/10/28	2	78.15	10	78.00	78.10	-8	8,187	-0.10%
2019/10/25	1	79.30	0	0.00	79.40	1	8,106	0.01%
2019/10/24	1	78.90	0	0.00	79.20	1	8,088	0.01%
2019/10/23	0	0.00	4	78.63	78.60	-4	8,067	-0.05%
2019/10/21	1	77.50	0	0.00	77.70	1	8,103	0.01%
2019/10/18	1	77.90	2	77.75	78.00	-1	8,128	-0.01%
2019/10/16	0	0.00	1	77.30	77.00	-1	8,205	-0.01%
2019/10/15	1	76.50	0	0.00	76.80	1	8,254	0.01%
2019/10/14	0	0.00	12	76.47	76.80	-12	8,264	-0.15%
2019/10/09	1	73.40	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	0.2	73.50	74.00	-0.2	8,099	0.00%
2019/10/03	5	72.10	0	0.00	72.30	5	8,300	0.06%
2019/10/01	0	0.00	20	72.50	73.50	-20	8,350	-0.24%
2019/09/27	20	70.90	1	71.60	70.80	19	8,282	0.23%
2019/09/26	10	71.00	0	0.00	71.40	10	8,331	0.12%
2019/09/25	2	71.25	0	0.00	71.30	2	8,390	0.02%
2019/09/24	0	0.00	0.7	73.00	73.30	-0.7	8,450	-0.01%
2019/09/17	0	0.00	5	73.20	73.10	-5	8,568	-0.06%
2019/09/11	1	70.60	0	0.00	71.00	1	8,831	0.01%
2019/09/09	0	0.00	0	71.40	71.60	0	8,867	0.00%
2019/09/06	0	0.00	4	71.90	71.90	-4	8,940	-0.04%
2019/09/05	4	71.93	0	0.00	72.00	4	8,908	0.04%
2019/09/04	0	0.00	3	70.77	71.30	-3	8,789	-0.03%
2019/09/03	2	69.80	0	0.00	69.50	2	8,737	0.02%
2019/09/02	0	0.00	3	71.50	71.50	-3	8,712	-0.03%
2019/08/30	2	70.90	12	70.60	71.40	-10	8,733	-0.11%
2019/08/29	1	69.70	2	69.90	69.90	-1	8,673	-0.01%
2019/08/28	0	0.00	5	68.40	69.00	-5	8,764	-0.06%
2019/08/27	10	68.90	0	0.00	69.00	10	8,869	0.11%
2019/08/26	2	68.80	0	0.00	68.40	2	8,972	0.02%
2019/08/22	0	0.00	5	70.62	70.70	-5	9,030	-0.06%
2019/08/20	14	69.39	2	68.80	69.30	12	9,215	0.13%
2019/08/19	1	67.50	21	68.62	68.70	-20	9,189	-0.22%
2019/08/15	25.5	67.00	0	0.00	67.00	25.5	9,413	0.27%
2019/08/14	0	0.00	1	68.90	68.30	-1	9,544	-0.01%
2019/08/13	0	0.00	1	66.60	66.60	-1	9,528	-0.01%
2019/08/06	10	67.00	10	68.30	68.30	0	9,502	0.00%
2019/07/31	0.5	69.80	1	70.50	69.90	-0.5	9,127	-0.01%
2019/07/30	1	69.60	1	70.70	69.70	0	9,073	0.00%
2019/07/29	0	0.00	1	70.20	69.90	-1	9,121	-0.01%
2019/07/26	1	69.20	0	0.00	69.60	1	9,208	0.01%
2019/07/24	4	71.00	0	0.00	70.90	4	9,355	0.04%
2019/07/23	0	0.00	1	71.10	71.00	-1	9,462	-0.01%
2019/07/19	0	0.00	12	70.46	70.40	-12	9,486	-0.13%
2019/07/17	0	0.00	0.1	67.30	67.50	-0.1	9,487	0.00%
2019/07/12	5	67.50	1	68.30	67.50	4	9,592	0.04%
2019/07/11	1	68.20	40	67.98	68.40	-39	10,008	-0.39%
2019/07/08	7	64.36	0	0.00	64.50	7	9,752	0.07%
2019/07/05	0	0.00	5	66.92	66.20	-5	9,730	-0.05%
2019/07/04	27	65.55	22	66.88	65.30	5	9,683	0.05%
2019/07/01	1	66.20	0	0.00	66.10	1	9,615	0.01%
2019/06/25	5	61.50	0	0.00	61.30	5	9,956	0.05%
2019/06/24	1	62.20	10	63.20	63.00	-9	10,142	-0.09%
2019/06/21	0	0.00	1	63.29	63.20	-1	10,262	-0.01%
2019/06/06	5	58.70	0	0.00	58.70	5	10,348	0.05%
2019/06/05	0	0.00	4	59.55	60.00	-4	10,363	-0.04%
2019/06/04	4	59.40	4	59.23	59.00	0	10,403	0.00%
2019/06/03	4	59.75	11	59.91	60.00	-7	10,359	-0.07%
2019/05/31	10	59.20	4	59.90	59.80	6	10,322	0.06%
2019/05/30	4	58.70	4	58.75	58.60	0	10,173	0.00%
2019/05/29	2	57.80	3	58.30	58.40	-1	10,248	-0.01%
2019/05/28	2	58.90	2	58.40	58.40	0	10,391	0.00%
2019/05/27	2	58.60	2	58.70	58.70	0	10,310	0.00%
2019/05/24	8	58.81	0	0.00	58.60	8	10,320	0.08%
2019/05/23	5	60.00	0	0.00	58.30	5	10,236	0.05%
2019/05/21	6	62.38	0	0.00	62.60	6	9,963	0.06%
2019/05/17	20	66.20	0	0.00	65.60	20	9,654	0.21%
2019/05/15	0	0.00	20	68.03	68.00	-20	9,479	-0.21%
2019/05/14	15	66.14	1	67.30	66.80	14	9,451	0.15%
2019/05/13	5	68.00	0	0.00	68.00	5	9,360	0.05%
2019/05/10	0	0.00	1	69.80	68.80	-1	9,428	-0.01%
2019/05/09	11	69.47	0	0.00	69.40	11	9,431	0.12%
2019/05/07	0.5	70.90	0	0.00	71.00	0.5	9,252	0.01%
2019/05/06	0	0.00	1	70.20	71.40	-1	9,312	-0.01%
2019/04/30	5	71.50	0	0.00	71.70	5	8,938	0.06%
2019/04/29	1	71.70	0	0.00	71.60	1	8,846	0.01%
2019/04/26	1	72.90	0	0.00	73.10	1	8,692	0.01%
2019/04/24	2.5	73.04	0	0.00	73.10	2.5	8,561	0.03%
2019/04/22	0	74.60	4	75.30	75.00	-4	8,378	-0.05%
2019/04/19	1	73.50	0.8	75.00	75.50	0.2	8,333	0.00%
2019/04/17	0	0.00	17	74.97	75.20	-17	8,000	-0.21%
2019/04/16	0	0.00	1	71.10	71.00	-1	7,571	-0.01%
2019/04/12	1	69.80	0	0.00	69.70	1	7,682	0.01%
2019/04/03	0	0.00	2	70.80	70.80	-2	7,723	-0.03%
2019/04/02	1	69.50	0	0.00	70.60	1	7,607	0.01%
2019/03/29	2	66.80	0	0.00	67.50	2	7,033	0.03%
2019/03/28	0	67.50	0.1	67.50	67.70	-0.1	7,034	0.00%
2019/03/27	1	68.00	0	0.00	68.40	1	7,012	0.01%
2019/03/26	0	0.00	4.7	67.67	67.50	-4.7	6,729	-0.07%
2019/03/22	3	66.00	3	65.80	65.90	0	6,510	0.00%
2019/03/14	0	0.00	1	62.80	63.00	-1	5,904	-0.02%
2019/03/07	2	63.25	0	0.00	63.10	2	6,360	0.03%
2019/03/05	1	62.90	0	0.00	63.50	1	6,669	0.01%
2019/03/04	1	62.10	0	0.00	63.80	1	6,652	0.02%
2019/02/26	1	64.60	12.5	64.78	64.50	-11.5	6,364	-0.18%
2019/02/25	0	0.00	1.6	61.95	62.00	-1.6	6,185	-0.03%
2019/01/25	11	60.03	0	0.00	60.50	11	6,638	0.17%
2019/01/17	0.3	58.00	0	0.00	58.10	0.3	6,967	0.00%
2019/01/16	0	0.00	3	58.50	58.60	-3	7,031	-0.04%
2019/01/15	0	0.00	3	58.20	58.60	-3	7,036	-0.04%
2019/01/10	3	56.50	0	0.00	57.00	3	7,175	0.04%
2019/01/03	1	55.70	0	0.00	56.00	1	7,624	0.01%
2019/01/02	2	57.70	0	0.00	56.50	2	7,538	0.03%
2018/12/24	0.3	58.20	0	0.00	58.10	0.3	7,704	0.00%
2018/12/19	0	0.00	1	60.30	60.30	-1	7,768	-0.01%
2018/12/12	1	59.50	0.8	59.90	60.00	0.2	7,921	0.00%
2018/12/06	0	0.00	2	61.00	59.70	-2	7,958	-0.03%
2018/11/30	1	62.00	0	0.00	62.40	1	7,672	0.01%
2018/11/29	2	63.10	0.1	62.20	62.00	1.9	7,506	0.02%
2018/11/28	0	0.00	13	61.23	62.50	-13	7,288	-0.18%
2018/11/19	13	59.70	0	0.00	59.70	13	6,557	0.20%
2018/11/14	0	0.00	0.5	59.70	59.50	-0.5	6,473	-0.01%
2018/11/01	0	0.00	0.3	62.60	62.60	-0.3	6,624	0.00%
2018/10/31	0	0.00	1	61.40	62.40	-1	6,676	-0.01%
2018/10/30	0	0.00	1	61.40	61.30	-1	6,563	-0.02%
2018/10/29	2	62.10	0	0.00	61.20	2	6,524	0.03%
2018/10/26	0	0.00	3	61.27	61.70	-3	6,544	-0.05%
2018/10/24	1	61.30	0	0.00	62.20	1	6,781	0.01%
2018/10/22	0	0.00	1	62.80	62.20	-1	7,161	-0.01%
2018/10/19	1	61.20	0	0.00	62.40	1	7,181	0.01%
2018/10/12	1.1	64.00	2	62.90	63.70	-0.9	7,249	-0.01%
2018/10/09	10	68.60	0	0.00	68.60	10	6,846	0.15%
2018/10/08	1	69.60	0	0.00	69.70	1	6,754	0.01%
2018/10/05	1	71.40	0	0.00	70.70	1	6,736	0.01%
2018/10/04	1	74.50	0	0.00	73.10	1	6,728	0.01%
2018/10/03	0	0.00	11	75.43	75.40	-11	6,665	-0.17%
2018/10/02	3	74.27	0	0.00	74.90	3	6,633	0.05%
2018/10/01	2	75.15	1	76.00	74.90	1	6,591	0.02%
2018/09/28	0	0.00	8	74.51	74.50	-8	6,556	-0.12%
2018/09/25	1	72.70	1	74.60	74.30	0	6,584	0.00%
2018/09/21	0	0.00	2	73.75	73.50	-2	6,571	-0.03%
2018/09/19	0	0.00	1	73.00	73.00	-1	6,649	-0.02%
2018/09/18	0	0.00	1	72.50	72.00	-1	6,674	-0.01%
2018/09/06	2	72.90	0	0.00	72.50	2	7,379	0.03%
2018/09/04	2	73.75	0	0.00	73.90	2	7,585	0.03%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/21	1	73.20	0	0.00	73.00	1	8,299	0.01%
2018/08/15	10	73.20	0	0.00	73.10	10	8,316	0.12%
2018/08/13	1	74.50	0	0.00	74.60	1	8,316	0.01%
2018/08/10	1	76.30	2	76.35	76.70	-1	8,256	-0.01%
2018/08/09	0	78.10	1	78.40	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	1	77.50	78.40	-1	8,252	-0.01%
2018/08/01	1	77.90	0	0.00	78.00	1	8,496	0.01%
2018/07/30	3	78.87	13	78.67	78.50	-10	8,504	-0.12%
2018/07/18	0	0.00	3	73.00	72.60	-3	9,648	-0.03%
2018/07/17	1	71.20	0	0.00	71.40	1	9,660	0.01%
2018/07/13	5	71.70	0.7	71.70	72.10	4.3	9,847	0.04%
2018/07/12	10	71.70	0	0.00	70.70	10	9,900	0.10%
2018/07/09	0	0.00	5	70.80	70.00	-5	10,147	-0.05%
2018/07/04	1	70.40	0	0.00	70.00	1	10,476	0.01%
2018/07/03	5	69.82	0	0.00	69.50	5	10,591	0.05%
2018/06/26	0	0.00	3	71.70	71.50	-3	10,868	-0.03%
2018/06/20	0	0.00	1	71.12	72.10	-1	11,268	-0.01%
2018/06/19	1	72.20	0	0.00	72.10	1	11,166	0.01%
2018/06/13	0	0.00	0.5	75.80	75.60	-0.5	10,810	0.00%
2018/06/12	1	75.00	1	75.30	75.60	0	10,907	0.00%
2018/06/11	1	76.60	1	76.20	76.10	0	10,767	0.00%
2018/06/06	0	0.00	1	77.70	77.60	-1	10,931	-0.01%
2018/05/31	1	75.70	0	0.00	76.00	1	11,693	0.01%
2018/05/30	0	0.00	15	76.28	75.30	-15	11,569	-0.13%
2018/05/23	0	0.00	16	78.55	78.50	-16	13,228	-0.12%
2018/05/22	0	0.00	1	80.00	79.00	-1	13,796	-0.01%
2018/05/17	1	79.20	0	0.00	77.80	1	15,587	0.01%
2018/05/15	0.9	79.70	0	0.00	79.70	0.9	17,195	0.01%
2018/05/07	7	80.83	6	80.88	79.00	1	27,009	0.00%
2018/05/04	6	79.50	14	78.29	80.20	-8	29,040	-0.03%
2018/05/03	9	75.71	6	75.95	75.10	3	30,842	0.01%
2018/05/02	38.5	77.52	29	77.69	75.70	9.5	36,334	0.03%
2018/04/30	9	80.63	7	80.81	80.30	2	38,764	0.01%