日月光投控 (3711)-元大-成功券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:14:30(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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.4	157.50	1	158.00	156.50	-0.6	16,627	0.00%
2024/11/21	4	152.63	1	153.50	153.50	3	16,684	0.02%
2024/11/20	2.1	155.00	1	156.00	155.00	1.1	16,681	0.01%
2024/11/19	1	158.43	2	157.25	154.50	-1	16,668	-0.01%
2024/11/18	4.4	151.47	3.2	153.41	151.50	1.1	16,422	0.01%
2024/11/15	0	0.00	18.1	156.12	155.00	-18.1	16,326	-0.11%
2024/11/14	8.4	153.40	4	155.50	154.00	4.4	16,224	0.03%
2024/11/13	2.2	159.00	9.4	160.03	157.00	-7.2	16,166	-0.04%
2024/11/12	2.6	153.35	0	0.00	152.50	2.6	16,077	0.02%
2024/11/11	0.4	155.00	3	154.50	157.50	-2.6	16,030	-0.02%
2024/11/08	1	158.50	0.3	157.85	155.50	0.7	16,223	0.00%
2024/11/07	0	0.00	2.3	156.50	156.00	-2.3	16,379	-0.01%
2024/11/06	2.5	152.07	25	152.80	152.00	-22.6	16,491	-0.14%
2024/11/05	31.7	149.51	1	149.00	150.00	30.7	16,719	0.18%
2024/11/04	5.1	153.10	0	0.00	152.50	5.1	16,910	0.03%
2024/11/01	28.6	150.15	11.5	152.95	154.00	17.1	17,210	0.10%
2024/10/29	4.5	156.83	0	0.00	158.50	4.5	17,163	0.03%
2024/10/28	1.2	162.28	0	0.00	161.00	1.2	17,215	0.01%
2024/10/25	0	0.00	1	161.50	162.00	-1	17,371	-0.01%
2024/10/24	1.3	160.39	1	160.50	159.00	0.3	17,585	0.00%
2024/10/23	4.3	161.92	1	161.50	161.50	3.2	18,232	0.02%
2024/10/22	2	162.48	1	163.49	164.00	1	18,330	0.01%
2024/10/21	1.2	162.50	10	163.00	161.50	-8.8	18,445	-0.05%
2024/10/18	4.4	166.72	6.1	166.52	163.50	-1.7	18,603	-0.01%
2024/10/17	13.1	165.26	11.1	164.40	165.50	2.1	18,420	0.01%
2024/10/16	10.2	165.11	10.3	164.84	165.00	-0.1	18,617	0.00%
2024/10/15	7.2	161.31	24.4	165.83	168.50	-17.2	18,292	-0.09%
2024/10/14	1	158.00	26	159.12	158.00	-25	18,007	-0.14%
2024/10/11	0.2	156.00	6	156.50	155.00	-5.8	18,483	-0.03%
2024/10/09	11	153.91	0	0.00	154.00	11	18,715	0.06%
2024/10/08	2.1	152.50	2	152.00	153.00	0.1	18,777	0.00%
2024/10/07	10	153.00	2	154.25	155.00	8	19,017	0.04%
2024/10/04	2	152.75	3	152.00	151.00	-1	18,968	-0.01%
2024/10/01	0	0.00	3	153.33	151.50	-3	18,783	-0.02%
2024/09/30	21.1	153.84	3	154.67	151.00	18.1	18,793	0.10%
2024/09/27	18	160.22	30	161.15	159.00	-12	18,716	-0.06%
2024/09/26	7.6	158.98	8	160.25	162.50	-0.5	18,683	0.00%
2024/09/25	18.3	157.63	3	157.50	158.50	15.3	18,619	0.08%
2024/09/24	28	154.71	16	156.91	157.00	12	18,502	0.06%
2024/09/23	2	154.00	14	156.71	157.00	-12	18,399	-0.07%
2024/09/20	12	153.50	15.1	155.72	154.50	-3.1	18,360	-0.02%
2024/09/19	25.1	149.44	30.3	151.13	152.00	-5.2	18,094	-0.03%
2024/09/18	11	150.73	2.9	151.03	152.50	8.1	17,862	0.05%
2024/09/16	2.3	154.09	12.2	154.15	154.00	-9.8	17,626	-0.06%
2024/09/13	1	147.00	1	147.50	147.00	0	17,421	0.00%
2024/09/12	4	148.13	3.2	147.55	147.50	0.8	17,578	0.00%
2024/09/11	2.1	141.53	0	0.00	142.00	2.1	17,538	0.01%
2024/09/10	3	143.50	13	145.50	144.50	-10	17,489	-0.06%
2024/09/09	3.1	140.01	4.5	140.65	142.00	-1.4	17,437	-0.01%
2024/09/06	3.2	143.85	1	144.00	141.50	2.2	17,407	0.01%
2024/09/05	13	145.19	2	144.25	143.50	11	17,435	0.06%
2024/09/04	10.1	144.02	2	144.75	143.50	8.1	17,477	0.05%
2024/09/03	0	0.00	1	152.00	151.50	-1	17,259	-0.01%
2024/09/02	0.1	153.63	0	0.00	153.00	0.1	17,333	0.00%
2024/08/30	2.1	153.23	1	153.50	153.50	1.1	17,405	0.01%
2024/08/29	0	0.00	10	151.50	152.00	-10	17,401	-0.06%
2024/08/28	1.1	151.32	1	151.50	152.00	0.1	17,438	0.00%
2024/08/27	1	146.50	1	147.50	147.00	0	17,834	0.00%
2024/08/26	11	151.00	11	151.23	148.00	0	17,942	0.00%
2024/08/23	1	148.00	10	147.00	150.50	-9	17,886	-0.05%
2024/08/22	11	149.91	1	149.00	150.00	10	17,786	0.06%
2024/08/21	3	151.67	0	0.00	152.50	3	17,831	0.02%
2024/08/20	2	155.98	12	155.42	155.00	-10	17,751	-0.06%
2024/08/19	2.5	153.50	2	152.75	154.00	0.5	17,867	0.00%
2024/08/16	2.1	155.24	1.3	154.50	153.50	0.8	17,810	0.00%
2024/08/15	25.2	151.59	1.6	151.69	151.00	23.6	17,706	0.13%
2024/08/14	2	152.50	13	156.54	156.00	-11	17,529	-0.06%
2024/08/13	11.1	149.99	12	150.12	149.00	-0.9	17,262	-0.01%
2024/08/12	1.6	150.18	8	151.44	148.50	-6.4	17,198	-0.04%
2024/08/09	5.9	144.08	24	145.42	145.50	-18.1	17,049	-0.11%
2024/08/08	23.1	138.99	0	0.00	138.00	23.1	16,801	0.14%
2024/08/07	28.4	140.64	46.6	143.37	145.50	-18.2	16,624	-0.11%
2024/08/06	26	133.40	7.4	135.77	137.50	18.6	16,422	0.11%
2024/08/05	8	130.32	1.1	132.83	130.00	6.9	16,083	0.04%
2024/08/02	10.5	145.57	6	143.50	143.50	4.5	15,736	0.03%
2024/08/01	2	152.75	2	154.50	153.50	0	15,465	0.00%
2024/07/31	8.1	151.81	7	150.29	150.00	1.1	15,372	0.01%
2024/07/30	0.2	150.00	0	0.00	155.50	0.2	15,203	0.00%
2024/07/29	2.2	153.09	4.2	153.69	153.50	-2.1	15,140	-0.01%
2024/07/26	50.1	155.54	0	0.00	155.50	50.1	14,961	0.33%
2024/07/23	11.2	168.37	15.1	170.63	172.50	-3.9	14,317	-0.03%
2024/07/22	11.2	164.24	5.3	167.30	164.00	5.9	14,249	0.04%
2024/07/19	10.3	171.15	3	171.17	171.00	7.3	14,119	0.05%
2024/07/18	13.6	174.44	7	173.93	176.00	6.6	13,888	0.05%
2024/07/17	12.1	180.60	16.2	183.42	182.50	-4.1	13,690	-0.03%
2024/07/16	5	177.40	2	179.00	179.00	3	13,505	0.02%
2024/07/15	2	178.75	20	179.45	179.50	-18	13,869	-0.13%
2024/07/12	45.4	179.07	17.8	177.68	177.50	27.6	13,899	0.20%
2024/07/11	19.2	187.01	9	187.51	193.50	10.2	13,354	0.08%
2024/07/10	0	0.00	12	179.58	179.50	-12	13,278	-0.09%
2024/07/09	0.5	177.50	3.6	177.69	180.00	-3.1	13,307	-0.02%
2024/07/08	2.7	171.94	9	172.67	172.50	-6.3	13,130	-0.05%
2024/07/05	1	167.00	13	167.69	168.50	-12	13,208	-0.09%
2024/07/04	0	0.00	1	165.00	166.00	-1	13,382	-0.01%
2024/07/03	14.2	161.03	0	0.00	160.50	14.2	13,404	0.11%
2024/07/02	1.1	161.55	0	0.00	159.00	1.1	13,387	0.01%
2024/07/01	19	164.37	1	165.49	164.50	18	13,213	0.14%
2024/06/28	2.1	169.55	0.2	170.00	168.50	1.9	13,141	0.01%
2024/06/27	1	171.50	1	173.00	172.00	0	13,277	0.00%
2024/06/26	0.5	169.20	1	175.00	172.50	-0.5	13,583	0.00%
2024/06/25	4.2	166.40	0.3	168.19	169.00	3.9	13,590	0.03%
2024/06/24	7.3	173.18	5.3	174.45	172.50	2	13,557	0.02%
2024/06/21	3	174.50	2	174.00	174.50	1	13,558	0.01%
2024/06/20	1	179.50	1	178.00	178.00	0	13,479	0.00%
2024/06/19	0.3	178.00	24.1	178.13	179.00	-23.8	13,510	-0.18%
2024/06/18	2	168.75	8	170.00	171.00	-6	13,476	-0.04%
2024/06/17	0	0.00	0	165.00	167.00	0	13,519	0.00%
2024/06/14	4	165.25	1	165.97	166.00	3	13,685	0.02%
2024/06/13	1	167.00	3.2	166.15	164.00	-2.2	13,837	-0.02%
2024/06/06	1	159.50	1	159.50	160.00	0	14,415	0.00%
2024/06/05	1	157.00	0	0.00	157.00	1	14,657	0.01%
2024/06/04	1	159.00	0	0.00	159.50	1	15,680	0.01%
2024/05/31	1	159.50	2	158.00	157.00	-1	16,247	-0.01%
2024/05/30	1	158.54	1.6	159.66	158.50	-0.6	15,906	0.00%
2024/05/29	2	162.50	5	164.50	163.00	-3	15,875	-0.02%
2024/05/28	2.5	164.90	3.2	165.39	164.00	-0.7	15,854	0.00%
2024/05/27	1	163.50	3.5	164.28	165.50	-2.5	15,897	-0.02%
2024/05/24	0	0.00	6	160.42	159.50	-6	15,797	-0.04%
2024/05/23	3	157.00	9	160.16	161.50	-6	15,761	-0.04%
2024/05/22	5.2	155.19	6	155.50	155.50	-0.8	15,709	-0.01%
2024/05/21	0.3	154.00	6.2	154.13	154.00	-5.9	15,712	-0.04%
2024/05/20	6	151.42	4	152.25	152.00	2	15,674	0.01%
2024/05/17	7	151.43	3	151.83	151.50	4	15,727	0.03%
2024/05/16	0	150.00	2.1	152.95	150.00	-2.1	15,733	-0.01%
2024/05/15	2	153.00	9	152.83	151.00	-7	15,934	-0.04%
2024/05/14	0.3	149.50	0	150.00	149.00	0.3	16,013	0.00%
2024/05/13	3.5	148.54	0.5	152.00	148.00	3	16,077	0.02%
2024/05/10	4	149.88	10	151.00	151.50	-6	16,159	-0.04%
2024/05/09	0	0.00	0.1	149.00	148.00	-0.1	16,132	0.00%
2024/05/08	4	150.00	3	150.00	150.50	1	16,125	0.01%
2024/05/07	0	151.00	7	151.28	151.00	-7	16,059	-0.04%
2024/05/06	0.1	149.33	2	149.50	148.00	-1.9	15,944	-0.01%
2024/05/03	0.1	147.50	1	147.50	148.00	-0.9	15,890	-0.01%
2024/05/02	4.1	143.12	0	0.00	144.50	4.1	15,863	0.03%
2024/04/30	0.8	147.63	0.2	148.00	148.00	0.6	15,687	0.00%
2024/04/26	1.1	144.06	0	0.00	142.50	1.1	15,766	0.01%
2024/04/25	0.1	145.00	0	0.00	145.00	0.1	15,906	0.00%
2024/04/24	1.5	147.50	1	149.00	148.00	0.5	15,903	0.00%
2024/04/23	1	145.50	1	147.00	145.00	0	15,923	0.00%
2024/04/22	6.1	144.51	3	144.50	144.50	3.1	15,893	0.02%
2024/04/19	17.7	146.77	2.2	145.23	146.00	15.5	15,731	0.10%
2024/04/18	8.1	152.06	4	152.75	151.00	4.1	15,212	0.03%
2024/04/17	1	154.01	0.2	155.49	156.00	0.8	14,996	0.01%
2024/04/16	3	154.50	0	0.00	153.00	3	14,969	0.02%
2024/04/15	2	157.50	1.3	158.26	160.00	0.7	14,828	0.00%
2024/04/12	4	159.13	2.2	160.00	160.50	1.8	14,705	0.01%
2024/04/11	0.2	157.98	1	158.00	159.00	-0.8	14,657	-0.01%
2024/04/10	2	158.00	1	159.00	158.50	1	14,551	0.01%
2024/04/09	0	0.00	1.2	156.28	156.00	-1.2	14,659	-0.01%
2024/04/08	0.1	153.00	0	0.00	153.00	0.1	14,652	0.00%
2024/04/03	5	153.50	0	0.00	154.50	5	14,578	0.03%
2024/04/02	1.2	153.83	3	153.83	153.50	-1.8	14,453	-0.01%
2024/04/01	13.3	152.99	5.4	153.15	150.00	7.9	14,286	0.06%
2024/03/29	0.4	161.00	6.4	160.56	161.00	-6	13,941	-0.04%
2024/03/28	1	154.00	0	0.00	155.00	1	13,494	0.01%
2024/03/27	1	155.00	0	0.00	154.00	1	13,384	0.01%
2024/03/26	1	154.50	1.3	154.85	157.00	-0.3	13,292	0.00%
2024/03/25	1.4	158.80	4	157.25	157.50	-2.6	13,340	-0.02%
2024/03/22	1	159.00	0.6	158.61	159.00	0.4	13,323	0.00%
2024/03/21	2	158.75	3	158.50	160.00	-1	13,302	-0.01%
2024/03/20	0.1	157.50	0	0.00	156.50	0.1	13,282	0.00%
2024/03/19	0	0.00	2	158.75	160.00	-2	13,259	-0.02%
2024/03/18	2	157.23	4.3	156.66	158.00	-2.3	13,069	-0.02%
2024/03/15	5.2	152.62	0.8	151.80	153.00	4.5	12,944	0.03%
2024/03/14	7.1	153.50	1.3	153.17	154.00	5.7	12,704	0.05%
2024/03/13	11	157.69	7	157.43	158.50	4	12,692	0.03%
2024/03/12	9	156.28	4.2	156.20	157.50	4.8	12,545	0.04%
2024/03/11	5.5	153.52	8	155.13	154.00	-2.5	12,451	-0.02%
2024/03/08	41.3	169.09	27.4	166.58	159.50	13.9	12,209	0.11%
2024/03/07	7.3	156.43	51	159.32	163.50	-43.7	11,149	-0.39%
2024/03/06	3	147.67	14	146.46	149.00	-11	10,595	-0.10%
2024/03/05	7.2	142.96	4	144.37	144.50	3.2	10,633	0.03%
2024/03/04	0	0.00	2.4	142.03	141.50	-2.4	10,639	-0.02%
2024/02/27	6	138.42	0	0.00	138.00	6	10,500	0.06%
2024/02/26	0	0.00	2	141.50	141.50	-2	10,443	-0.02%
2024/02/23	2	141.50	6	140.51	141.50	-4	10,443	-0.04%
2024/02/21	2	137.00	1.2	137.92	137.50	0.8	10,523	0.01%
2024/02/20	0	0.00	1	135.50	137.00	-1	10,534	-0.01%
2024/02/19	1.1	136.95	0	0.00	136.00	1.1	10,552	0.01%
2024/02/16	6.8	138.28	9.2	142.67	137.00	-2.5	10,799	-0.02%
2024/02/15	0	0.00	10	135.40	135.50	-10	10,676	-0.09%
2024/02/05	3	127.83	0	0.00	130.00	3	10,851	0.03%
2024/02/02	11.2	130.01	2	130.25	129.50	9.2	10,754	0.09%
2024/02/01	2	133.25	1	132.50	133.00	1	10,571	0.01%
2024/01/31	0	135.50	1	136.50	136.00	-1	10,429	-0.01%
2024/01/30	1	137.00	1	136.50	136.00	0	10,412	0.00%
2024/01/26	1	136.50	3	136.83	137.00	-2	10,641	-0.02%
2024/01/25	2	136.25	4	136.37	137.00	-2	10,680	-0.02%
2024/01/24	1	133.50	1.2	134.00	134.00	-0.2	10,666	0.00%
2024/01/23	3	134.83	2	135.00	134.50	1	10,790	0.01%
2024/01/22	4	132.25	8	133.38	134.50	-4	10,895	-0.04%
2024/01/19	0	0.00	20.1	130.50	131.00	-20.1	10,843	-0.18%
2024/01/18	0.1	126.00	1	126.00	127.00	-0.9	10,753	-0.01%
2024/01/17	1	124.50	1	125.50	125.00	0	10,796	0.00%
2024/01/16	4	123.75	2	125.25	125.50	2	10,745	0.02%
2024/01/15	1	127.00	0	0.00	125.50	1	10,726	0.01%
2024/01/12	2	125.00	0	0.00	126.00	2	10,964	0.02%
2024/01/11	1	125.50	2	125.75	125.50	-1	11,097	-0.01%
2024/01/10	0	0.00	12	125.92	126.50	-12	11,322	-0.11%
2024/01/09	23	126.61	1.1	127.45	126.50	21.9	11,381	0.19%
2024/01/08	1	126.50	1	127.50	126.00	0	11,319	0.00%
2024/01/05	1	126.50	0	0.00	126.50	1	11,354	0.01%
2024/01/04	7	127.00	1.1	127.45	127.00	5.9	11,415	0.05%
2024/01/03	10.1	127.54	2.3	126.57	126.50	7.8	11,651	0.07%
2024/01/02	1	133.00	1	133.00	133.50	0	11,332	0.00%
2023/12/29	4	134.63	0	0.00	135.00	4	11,292	0.04%
2023/12/28	1	134.50	8	134.94	135.50	-7	11,296	-0.06%
2023/12/27	2	133.25	1.2	133.91	133.50	0.8	11,260	0.01%
2023/12/26	3	132.33	1	133.00	132.50	2	11,230	0.02%
2023/12/25	1	131.00	0	0.00	131.00	1	11,265	0.01%
2023/12/22	1	130.00	1	131.50	131.50	0	11,380	0.00%
2023/12/21	1	129.50	1	129.50	130.00	0	11,504	0.00%
2023/12/20	2	131.00	1	132.99	131.50	1	11,464	0.01%
2023/12/19	1	131.00	0	0.00	131.50	1	11,367	0.01%
2023/12/18	1	129.00	0.2	131.00	131.50	0.8	11,390	0.01%
2023/12/15	2	133.25	5.8	132.15	131.00	-3.8	11,408	-0.03%
2023/12/14	0	0.00	11	133.00	133.50	-11	11,256	-0.10%
2023/12/13	0	0.00	2	130.25	130.00	-2	11,179	-0.02%
2023/12/12	0	0.00	1	131.00	129.50	-1	11,294	-0.01%
2023/12/11	1	129.50	0	0.00	131.00	1	11,329	0.01%
2023/12/08	0	0.00	3.5	129.79	129.50	-3.5	11,510	-0.03%
2023/12/07	1	126.00	0	0.00	126.50	1	11,493	0.01%
2023/12/05	0	0.00	1	129.50	129.50	-1	11,677	-0.01%
2023/12/04	0	129.00	4	129.88	130.00	-4	11,632	-0.03%
2023/12/01	6	127.92	20	128.00	128.00	-14	11,645	-0.12%
2023/11/30	0	0.00	1	127.00	128.00	-1	11,645	-0.01%
2023/11/29	3	126.67	2.2	127.05	127.00	0.8	11,473	0.01%
2023/11/27	1	126.50	1	127.00	126.00	0	11,440	0.00%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	7.5	127.09	127.00	-7.5	12,850	-0.06%
2023/11/20	0	0.00	0.1	123.50	124.00	-0.1	12,782	0.00%
2023/11/17	0	0.00	0.1	124.50	125.50	-0.1	12,736	0.00%
2023/11/16	1.1	125.91	17	124.94	125.00	-15.9	12,730	-0.12%
2023/11/15	0	0.00	9.3	125.98	126.00	-9.3	12,641	-0.07%
2023/11/14	3	123.33	20	123.60	123.50	-17	12,410	-0.14%
2023/11/13	15	121.53	30	122.12	122.50	-15	12,429	-0.12%
2023/11/10	1	117.50	0	0.00	117.50	1	12,190	0.01%
2023/11/09	0	0.00	2	118.00	118.00	-2	12,282	-0.02%
2023/11/08	0	0.00	1.1	117.09	117.50	-1.1	12,332	-0.01%
2023/11/07	1	118.00	1	117.00	117.50	0	12,387	0.00%
2023/11/06	0	0.00	27	118.78	118.50	-27	12,489	-0.22%
2023/11/03	1	117.00	28	116.68	117.50	-27	12,445	-0.22%
2023/11/02	0	0.00	1	115.50	116.00	-1	12,453	-0.01%
2023/11/01	1.1	113.59	2	114.00	114.50	-0.9	12,399	-0.01%
2023/10/31	0	0.00	1.4	113.29	113.50	-1.4	12,478	-0.01%
2023/10/27	12.1	114.03	11.1	114.00	113.50	1	12,745	0.01%
2023/10/26	3.2	112.63	0	0.00	112.00	3.2	12,896	0.02%
2023/10/25	12.1	112.97	1	113.50	114.00	11.1	13,077	0.08%
2023/10/24	2	113.50	1	113.50	114.00	1	13,022	0.01%
2023/10/23	1	117.50	0	0.00	115.00	1	12,980	0.01%
2023/10/20	5	116.00	20.2	118.18	118.50	-15.2	13,087	-0.12%
2023/10/19	1	115.00	2	115.00	116.00	-1	12,916	-0.01%
2023/10/18	11	116.41	6	116.75	116.00	5	13,025	0.04%
2023/10/17	0	0.00	30.1	117.36	116.00	-30.1	12,869	-0.23%
2023/10/13	0	0.00	1.1	116.45	116.50	-1.1	13,162	-0.01%
2023/10/12	1	116.00	3.2	116.30	116.50	-2.2	13,308	-0.02%
2023/10/11	22	115.02	5.8	114.75	115.50	16.2	13,384	0.12%
2023/10/05	1	110.00	1	110.50	112.00	0	13,451	0.00%
2023/10/04	2	109.25	0	0.00	109.50	2	13,557	0.01%
2023/10/03	0.6	111.00	0	0.00	110.50	0.6	13,703	0.00%
2023/10/02	5.4	110.96	0	0.00	111.00	5.4	13,965	0.04%
2023/09/28	15	109.47	0	0.00	109.50	15	14,153	0.11%
2023/09/27	0.1	109.50	1	109.50	109.50	-0.9	14,234	-0.01%
2023/09/26	11.6	109.87	11	110.09	109.00	0.6	14,309	0.00%
2023/09/25	1	111.50	0	0.00	112.50	1	14,371	0.01%
2023/09/22	1	112.00	0.1	111.00	112.00	0.9	14,828	0.01%
2023/09/21	4	112.25	20.1	113.00	112.00	-16.1	15,060	-0.11%
2023/09/19	5	114.00	2	114.99	114.00	3	15,547	0.02%
2023/09/18	1.2	114.08	0	0.00	113.50	1.2	15,793	0.01%
2023/09/15	0.2	116.00	6	116.33	116.00	-5.8	15,839	-0.04%
2023/09/14	7.2	115.47	5	115.20	115.50	2.2	15,763	0.01%
2023/09/13	4.5	112.56	0	0.00	112.50	4.5	15,743	0.03%
2023/09/12	10.1	115.25	0	0.00	115.50	10.1	15,642	0.06%
2023/09/11	10.1	113.86	0	114.00	113.50	10.1	15,652	0.06%
2023/09/08	6.1	115.84	12.1	114.27	116.50	-6	15,680	-0.04%
2023/09/07	2	118.75	1	119.00	118.50	1	15,829	0.01%
2023/09/06	1.1	118.50	4.1	119.23	118.00	-3	15,997	-0.02%
2023/09/05	0.1	117.25	4	117.63	118.50	-3.9	16,147	-0.02%
2023/09/04	1.3	116.78	3.5	117.58	118.00	-2.2	16,289	-0.01%
2023/09/01	2	118.00	3	117.83	118.50	-1	16,862	-0.01%
2023/08/31	4	118.25	1	118.00	118.00	3	17,476	0.02%
2023/08/30	3	119.67	13.1	119.08	120.00	-10.1	17,535	-0.06%
2023/08/29	8.1	117.74	13.3	116.99	117.50	-5.2	17,833	-0.03%
2023/08/28	20.2	119.94	13.2	119.83	119.00	7	17,724	0.04%
2023/08/25	17.3	115.86	47.9	116.35	116.50	-30.6	17,796	-0.17%
2023/08/24	10.3	113.49	18	113.00	113.00	-7.7	17,728	-0.04%
2023/08/23	0	109.00	0	0.00	109.50	0	18,049	0.00%
2023/08/22	2	108.25	0	0.00	108.50	2	18,678	0.01%
2023/08/21	1	107.50	0	0.00	108.00	1	19,229	0.01%
2023/08/18	0.1	107.00	0	0.00	107.00	0.1	19,427	0.00%
2023/08/17	0.1	105.03	0.1	108.50	108.50	0	19,519	0.00%
2023/08/16	2.1	107.51	10	107.50	108.00	-7.9	19,556	-0.04%
2023/08/15	0.2	110.00	0	0.00	110.00	0.2	19,526	0.00%
2023/08/14	1	109.00	0	0.00	109.50	1	19,710	0.01%
2023/08/11	0	111.00	0	0.00	110.50	0	19,854	0.00%
2023/08/10	3	110.17	1	110.99	111.00	2	19,915	0.01%
2023/08/09	0	0.00	1	110.50	111.00	-1	19,811	-0.01%
2023/08/08	12	109.75	0	0.00	109.00	12	19,798	0.06%
2023/08/07	0	0.00	2.3	109.70	111.50	-2.3	19,717	-0.01%
2023/08/04	12	109.00	0.1	110.50	109.00	11.9	19,801	0.06%
2023/08/02	13.5	110.20	5	110.00	110.50	8.5	19,699	0.04%
2023/08/01	1.1	112.52	17	113.32	114.00	-16	19,380	-0.08%
2023/07/31	10.7	116.75	2	115.75	114.50	8.7	19,111	0.05%
2023/07/28	5.1	118.29	10.1	117.35	117.50	-5	18,899	-0.03%
2023/07/27	4	113.13	1	112.50	114.00	3	18,646	0.02%
2023/07/26	2	114.50	1.1	113.50	113.50	0.9	18,668	0.00%
2023/07/25	3.3	114.85	2	114.50	114.50	1.3	18,785	0.01%
2023/07/24	1	110.00	26.1	111.00	110.50	-25.1	18,701	-0.13%
2023/07/21	5.1	109.61	4	110.75	110.50	1.1	18,835	0.01%
2023/07/20	0	112.14	4	111.88	113.50	-4	18,683	-0.02%
2023/07/19	9.1	114.05	0	0.00	112.50	9.1	18,677	0.05%
2023/07/18	10.6	115.11	0	0.00	116.00	10.6	18,724	0.06%
2023/07/17	9	115.44	0.3	115.34	115.00	8.7	18,515	0.05%
2023/07/14	5	113.60	11	113.82	115.00	-6	18,381	-0.03%
2023/07/13	3	110.67	4	111.00	110.00	-1	18,144	-0.01%
2023/07/12	15	108.30	1	110.00	110.00	14	18,019	0.08%
2023/07/11	2	109.00	4	110.00	109.50	-2	17,959	-0.01%
2023/07/10	15	109.00	0	0.00	108.00	15	18,339	0.08%
2023/07/07	0	0.00	3	109.17	109.00	-3	18,312	-0.02%
2023/07/06	7	109.79	3.1	108.98	108.50	3.9	18,145	0.02%
2023/07/05	0	0.00	4.5	111.23	111.50	-4.5	18,079	-0.02%
2023/07/04	6	110.67	5	110.60	111.00	1	18,034	0.01%
2023/07/03	8.1	109.75	1	110.00	111.00	7.1	17,939	0.04%
2023/06/30	11.4	110.31	1	110.51	110.50	10.4	17,928	0.06%
2023/06/29	8.1	121.95	0	0.00	122.50	8.1	17,541	0.05%
2023/06/28	12.2	122.01	19.5	122.64	124.00	-7.3	17,438	-0.04%
2023/06/27	14	123.75	2.3	123.33	124.00	11.7	17,249	0.07%
2023/06/26	3	124.67	0.2	125.75	126.00	2.8	16,972	0.02%
2023/06/21	1.5	126.50	0.1	126.86	126.50	1.4	16,836	0.01%
2023/06/20	1	127.00	1.1	125.55	126.50	-0.1	16,846	0.00%
2023/06/19	9.3	126.72	0	0.00	126.50	9.3	16,896	0.06%
2023/06/16	12.6	124.94	4.1	125.38	125.50	8.6	16,919	0.05%
2023/06/15	3.1	126.00	1.1	126.00	126.50	2	16,850	0.01%
2023/06/14	5.1	125.31	29.1	124.98	124.50	-24	16,920	-0.14%
2023/06/13	1.8	127.24	4	127.25	128.00	-2.3	16,782	-0.01%
2023/06/12	5	125.00	5	126.00	125.50	0	16,636	0.00%
2023/06/09	12.4	124.28	12	125.12	126.00	0.4	16,594	0.00%
2023/06/08	21	123.93	2	122.50	122.50	19	16,428	0.12%
2023/06/07	35.1	124.64	74	124.61	125.00	-38.9	16,287	-0.24%
2023/06/06	3	117.84	8.1	120.54	121.50	-5.1	15,681	-0.03%
2023/06/05	19.3	117.47	30.1	117.79	116.50	-10.8	15,127	-0.07%
2023/06/02	2.1	116.14	10.2	116.20	116.50	-8.1	15,003	-0.05%
2023/06/01	0	112.00	6	111.92	112.00	-6	14,515	-0.04%
2023/05/31	24	111.46	3	111.33	111.50	21	14,423	0.15%
2023/05/30	5	111.00	17	111.71	111.50	-12	13,966	-0.09%
2023/05/29	25.4	109.22	6	108.83	109.00	19.4	13,542	0.14%
2023/05/26	15	110.87	4.2	110.88	110.50	10.9	13,374	0.08%
2023/05/25	1	108.50	3.1	110.15	108.50	-2.1	12,872	-0.02%
2023/05/24	1	108.00	3.1	108.98	108.50	-2.1	12,352	-0.02%
2023/05/23	0	0.00	3	110.00	110.00	-3	12,160	-0.02%
2023/05/22	1	110.50	7.3	109.97	110.00	-6.3	12,093	-0.05%
2023/05/19	1	109.00	3.2	109.31	109.00	-2.2	11,958	-0.02%
2023/05/18	0	0.00	23.4	108.54	109.00	-23.4	11,980	-0.20%
2023/05/17	3	105.83	16.4	105.65	105.50	-13.4	11,829	-0.11%
2023/05/16	0	0.00	3	104.33	104.00	-3	11,782	-0.03%
2023/05/12	2	102.50	0	0.00	103.00	2	11,987	0.02%
2023/05/11	4	103.13	3	103.50	103.50	1	12,115	0.01%
2023/05/10	0	0.00	1	103.00	102.50	-1	12,208	-0.01%
2023/05/09	0	0.00	0.1	104.50	104.50	-0.1	12,197	0.00%
2023/05/08	0.1	104.50	1	104.00	104.00	-0.9	12,266	-0.01%
2023/05/05	1	103.00	1	103.50	103.00	0	12,641	0.00%
2023/05/04	2	102.25	6	102.33	103.00	-4	12,901	-0.03%
2023/05/03	2.1	101.23	0	0.00	101.50	2.1	12,983	0.02%
2023/05/02	8	100.64	1	100.51	100.50	7	13,109	0.05%
2023/04/28	3.1	100.52	2	100.50	101.00	1.1	13,310	0.01%
2023/04/27	0	0.00	18	100.00	101.00	-18	13,209	-0.14%
2023/04/26	14.3	100.15	0.1	100.50	100.50	14.2	13,108	0.11%
2023/04/25	2	102.25	0	0.00	101.50	2	12,980	0.02%
2023/04/24	1	102.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	2.1	102.76	0	0.00	102.50	2.1	12,978	0.02%
2023/04/20	2.1	103.76	0	0.00	103.50	2.1	12,887	0.02%
2023/04/19	3	103.50	0	0.00	103.50	3	13,041	0.02%
2023/04/18	4	105.50	1	106.00	105.50	3	13,118	0.02%
2023/04/14	10.3	104.29	12	105.42	105.50	-1.7	13,143	-0.01%
2023/04/13	16.7	105.22	6	104.42	103.50	10.7	13,028	0.08%
2023/04/12	2	108.99	0	0.00	109.00	2	12,455	0.02%
2023/04/11	2.1	108.76	2.1	108.74	109.00	0	12,271	0.00%
2023/04/10	4.7	109.28	1	109.00	109.00	3.7	12,183	0.03%
2023/04/07	3.1	111.33	1	113.00	110.50	2.1	12,032	0.02%
2023/04/06	1	112.00	0	0.00	112.50	1	11,935	0.01%
2023/03/31	10	112.90	4	113.63	112.50	6	11,951	0.05%
2023/03/30	1	112.00	3.2	112.50	112.50	-2.2	12,012	-0.02%
2023/03/29	0	111.25	16	111.97	111.50	-16	12,149	-0.13%
2023/03/28	0	0.00	4	109.50	109.50	-4	12,285	-0.03%
2023/03/27	0.1	109.50	3	109.83	109.00	-3	12,464	-0.02%
2023/03/24	0	0.00	0.3	110.92	111.00	-0.3	12,707	0.00%
2023/03/23	2.1	109.99	5.2	110.00	110.50	-3.2	12,687	-0.02%
2023/03/22	5	107.50	9	108.39	109.00	-4	12,755	-0.03%
2023/03/21	3	108.33	1	108.00	107.00	2	12,828	0.02%
2023/03/20	1	109.50	0	0.00	109.50	1	12,844	0.01%
2023/03/16	0.1	106.94	0	0.00	108.00	0.1	12,787	0.00%
2023/03/15	1.1	107.68	10	108.85	108.50	-8.9	12,898	-0.07%
2023/03/14	5	108.40	0	0.00	107.00	5	12,825	0.04%
2023/03/13	0.1	107.50	2	106.50	108.50	-2	12,754	-0.02%
2023/03/10	2	106.25	34	106.82	107.00	-32	12,780	-0.25%
2023/03/09	1.1	109.00	1.1	109.48	109.00	0	13,038	0.00%
2023/03/08	0	0.00	18	108.64	109.50	-18	13,156	-0.14%
2023/03/07	2.2	109.55	7	109.71	110.50	-4.8	13,128	-0.04%
2023/03/03	1.1	107.52	5	107.90	108.00	-4	13,044	-0.03%
2023/03/02	2.5	107.00	4.1	106.76	108.00	-1.6	13,038	-0.01%
2023/03/01	1	106.00	0	0.00	106.00	1	12,956	0.01%
2023/02/24	1	106.00	14.1	106.32	106.00	-13.1	12,931	-0.10%
2023/02/23	0	0.00	3	103.67	103.50	-3	12,638	-0.02%
2023/02/22	0	102.50	0	0.00	102.50	0	12,646	0.00%
2023/02/21	1	102.50	1	103.00	102.50	0	12,659	0.00%
2023/02/20	19	102.42	2	102.50	103.00	17	12,861	0.13%
2023/02/17	5	102.10	1.1	102.50	102.00	3.9	13,032	0.03%
2023/02/16	4	104.50	4	104.75	104.00	0	13,163	0.00%
2023/02/15	4	104.00	4	104.38	104.50	0	13,391	0.00%
2023/02/14	2	103.75	2	104.25	104.50	0	13,304	0.00%
2023/02/13	0	0.00	1	103.50	104.00	-1	13,322	-0.01%
2023/02/10	10	105.65	20.1	104.31	106.00	-10.1	13,334	-0.08%
2023/02/09	9	106.00	10.5	106.30	106.00	-1.5	13,324	-0.01%
2023/02/08	18.1	104.50	10.5	105.40	106.00	7.6	13,162	0.06%
2023/02/07	4	103.38	35	103.54	103.50	-31	13,151	-0.24%
2023/02/06	1	103.01	10	104.00	103.50	-9	13,121	-0.07%
2023/02/03	0	105.00	17.1	105.50	106.00	-17.1	13,077	-0.13%
2023/02/02	2	103.26	7.1	103.86	103.00	-5.1	12,842	-0.04%
2023/02/01	5.1	101.00	2	101.50	102.00	3.1	12,813	0.02%
2023/01/31	5	100.41	0	0.00	100.00	5	12,750	0.04%
2023/01/30	32	104.50	8.1	104.49	105.00	23.9	12,579	0.19%
2023/01/17	2	101.50	14	101.07	101.50	-12	12,401	-0.10%
2023/01/16	1	101.00	14	101.00	101.00	-13	12,415	-0.10%
2023/01/13	1	101.50	1	101.50	101.00	0	12,517	0.00%
2023/01/12	1	100.00	2	100.50	101.00	-1	12,663	-0.01%
2023/01/11	1	101.50	11	101.27	100.50	-10	12,718	-0.08%
2023/01/10	2	101.25	9.1	101.28	101.50	-7.1	12,901	-0.05%
2023/01/09	0	98.90	69.4	99.69	101.00	-69.3	12,888	-0.54%
2023/01/06	1	95.99	3.1	96.35	96.80	-2.1	12,828	-0.02%
2023/01/05	0	94.50	0	0.00	94.60	0	12,850	0.00%
2023/01/03	0	0.00	2	94.25	94.60	-2	13,466	-0.01%
2022/12/30	0	0.00	2	94.20	93.90	-2	13,511	-0.01%
2022/12/29	0.1	92.50	2	93.15	93.80	-1.9	13,644	-0.01%
2022/12/28	1	93.40	65	93.50	93.50	-64	13,925	-0.46%
2022/12/23	6	94.13	0	0.00	93.80	6	14,432	0.04%
2022/12/22	1	96.00	27	96.79	97.30	-26	14,432	-0.18%
2022/12/21	2	94.50	4	95.38	95.30	-2	14,256	-0.01%
2022/12/20	5.3	93.90	10	93.85	93.50	-4.8	14,044	-0.03%
2022/12/19	1	95.20	0	0.00	95.80	1	13,884	0.01%
2022/12/16	3	96.33	3	96.73	96.20	0	13,615	0.00%
2022/12/15	0	0.00	23	98.16	98.20	-23	13,317	-0.17%
2022/12/14	2	96.30	0	0.00	98.00	2	13,257	0.02%
2022/12/13	5.2	97.00	0	0.00	96.30	5.2	13,147	0.04%
2022/12/12	5	97.88	0	0.00	98.10	5	13,109	0.04%
2022/12/09	11	98.78	1	99.10	99.50	10	13,263	0.08%
2022/12/08	1	98.50	1	97.00	97.00	0	13,244	0.00%
2022/12/07	3.1	99.48	6	99.18	99.00	-3	13,433	-0.02%
2022/12/06	1.1	100.45	2.2	99.77	99.70	-1.1	13,437	-0.01%
2022/12/05	3.1	101.66	14	101.54	101.00	-10.9	13,471	-0.08%
2022/12/02	2	100.50	2.1	100.50	101.00	-0.1	13,416	0.00%
2022/12/01	7.2	99.56	29	100.26	101.50	-21.8	13,374	-0.16%
2022/11/30	7	96.44	4	96.75	97.20	3	13,015	0.02%
2022/11/29	2	95.10	5	94.38	95.40	-3	12,863	-0.02%
2022/11/25	0	0.00	20	96.30	96.10	-20	12,960	-0.15%
2022/11/24	2	96.15	1	96.30	96.40	1	13,003	0.01%
2022/11/23	1	95.70	22	95.80	95.80	-21	13,018	-0.16%
2022/11/22	1	94.70	16.2	94.58	94.80	-15.2	13,042	-0.12%
2022/11/21	0.1	93.80	5	95.50	94.20	-4.9	13,028	-0.04%
2022/11/18	0	0.00	6	94.72	94.90	-6	12,980	-0.05%
2022/11/16	0	0.00	35.4	93.88	93.60	-35.4	12,883	-0.27%
2022/11/15	2.1	92.59	6	92.28	92.80	-4	12,673	-0.03%
2022/11/14	2.3	91.67	10.1	91.71	91.70	-7.8	12,462	-0.06%
2022/11/11	3	90.77	74.7	90.04	90.40	-71.7	12,306	-0.58%
2022/11/10	2	85.70	6	85.92	86.50	-4	11,996	-0.03%
2022/11/09	2	86.35	7	86.40	86.80	-5	11,953	-0.04%
2022/11/08	2	84.25	4	84.45	84.40	-2	11,841	-0.02%
2022/11/07	2	83.70	22	83.44	84.50	-20	11,759	-0.17%
2022/11/04	0	0.00	11	79.08	80.50	-11	11,594	-0.09%
2022/11/03	1	78.90	1	79.50	79.50	0	11,611	0.00%
2022/11/02	2	79.80	12	80.22	80.00	-10	11,553	-0.09%
2022/10/31	6.1	80.19	0	0.00	80.40	6.1	11,489	0.05%
2022/10/28	2	79.40	2.5	80.20	80.70	-0.5	11,502	0.00%
2022/10/27	0	0.00	23	78.17	78.70	-23	11,368	-0.20%
2022/10/26	20.1	77.10	22	77.70	76.90	-1.9	11,325	-0.02%
2022/10/25	5	76.70	0	0.00	77.30	5	11,279	0.04%
2022/10/24	12	77.87	7	77.90	77.70	5	11,351	0.04%
2022/10/21	0	0.00	2.1	77.03	76.30	-2.1	11,514	-0.02%
2022/10/20	10	73.90	10	75.20	76.00	0	11,462	0.00%
2022/10/19	2	75.35	1	75.90	74.90	1	11,252	0.01%
2022/10/18	2	76.50	2	76.69	76.10	0	11,146	0.00%
2022/10/17	0	0.00	74	74.99	76.20	-74	10,953	-0.68%
2022/10/14	41	74.92	5	75.30	75.80	36	10,940	0.33%
2022/10/13	11.5	71.92	1	72.20	72.40	10.5	10,874	0.10%
2022/10/12	20	73.44	1	72.90	73.20	19	10,751	0.18%
2022/10/11	66	75.65	0	0.00	74.60	66	10,625	0.62%
2022/10/07	10	81.30	1	81.80	82.00	9	10,314	0.09%
2022/10/06	3	82.57	13	82.50	82.80	-10	10,368	-0.10%
2022/10/05	4	82.23	4	82.15	81.90	0	10,322	0.00%
2022/10/04	1	79.00	3	78.97	79.80	-2	10,094	-0.02%
2022/10/03	18	78.37	3	77.43	77.10	15	9,975	0.15%
2022/09/30	3	78.37	2.8	80.17	80.10	0.2	9,872	0.00%
2022/09/29	5	79.38	1	79.00	78.90	4	9,890	0.04%
2022/09/28	4	80.41	9	79.53	78.20	-5	9,893	-0.05%
2022/09/27	19	81.52	13	81.10	81.10	6	9,896	0.06%
2022/09/26	0	82.30	18	81.89	81.30	-18	10,077	-0.18%
2022/09/23	6	85.03	5	84.80	84.00	1	10,147	0.01%
2022/09/22	2	84.05	1.5	84.27	84.60	0.5	10,734	0.00%
2022/09/21	1	85.00	1	85.40	84.90	0	11,653	0.00%
2022/09/20	10	84.95	4	84.87	85.40	6	12,079	0.05%
2022/09/19	5	84.50	0	0.00	84.30	5	12,196	0.04%
2022/09/16	2.1	83.50	2	83.70	83.60	0.1	12,597	0.00%
2022/09/15	1	83.40	0	0.00	83.20	1	12,424	0.01%
2022/09/14	80.1	82.63	5	82.66	82.70	75.1	12,447	0.60%
2022/09/13	12	84.72	13	85.68	85.90	-1	12,225	-0.01%
2022/09/12	2	83.25	0	0.00	83.00	2	12,106	0.02%
2022/09/08	3	81.47	0	0.00	82.10	3	12,276	0.02%
2022/09/07	2.1	80.28	0.1	80.00	80.20	2	12,305	0.02%
2022/09/02	2	83.10	0	0.00	82.70	2	12,669	0.02%
2022/09/01	1.1	83.52	0	0.00	83.90	1.1	12,719	0.01%
2022/08/31	1	85.20	10.2	85.01	85.40	-9.2	12,727	-0.07%
2022/08/30	7	84.47	0	0.00	84.60	7	12,730	0.05%
2022/08/29	9.1	84.43	0	0.00	84.40	9.1	12,770	0.07%
2022/08/26	0	0.00	1	87.70	87.50	-1	12,778	-0.01%
2022/08/25	0	0.00	1	86.40	86.40	-1	12,839	-0.01%
2022/08/24	1	87.00	1	86.20	86.20	0	12,916	0.00%
2022/08/23	3.4	86.49	0	87.60	86.60	3.4	13,324	0.03%
2022/08/22	0	0.00	2.6	88.75	88.70	-2.6	13,371	-0.02%
2022/08/19	0	0.00	2	89.70	90.00	-2	13,551	-0.01%
2022/08/18	4.1	89.10	2.2	89.26	89.40	1.9	13,609	0.01%
2022/08/17	3	90.43	1.2	90.50	90.60	1.8	13,673	0.01%
2022/08/16	1	90.20	21.1	90.60	90.70	-20.1	13,698	-0.15%
2022/08/15	3.1	90.33	2.1	90.68	90.50	1	13,727	0.01%
2022/08/12	4	89.20	0.1	89.50	89.50	4	13,715	0.03%
2022/08/11	0	0.00	25.1	89.10	89.50	-25.1	13,766	-0.18%
2022/08/10	2.2	86.70	2	86.30	87.00	0.2	13,914	0.00%
2022/08/09	1	87.90	1	87.20	87.70	0	13,984	0.00%
2022/08/08	3	87.80	2	87.70	87.90	1	13,975	0.01%
2022/08/05	3	88.00	10	88.03	88.20	-7	14,041	-0.05%
2022/08/04	2	87.00	5	87.16	87.40	-3	14,097	-0.02%
2022/08/03	2	84.65	9	85.56	86.00	-7	13,964	-0.05%
2022/08/02	2	84.40	2	84.85	84.50	0	13,932	0.00%
2022/08/01	3	85.93	6	85.58	86.30	-3	13,970	-0.02%
2022/07/29	40	86.56	4	86.35	86.40	36	14,016	0.26%
2022/07/28	1	86.80	4	87.28	87.80	-3	13,911	-0.02%
2022/07/27	2	83.60	2	85.10	85.10	0	13,666	0.00%
2022/07/26	2	84.70	3	83.50	83.70	-1	13,671	-0.01%
2022/07/25	1	84.50	3	84.73	84.60	-2	14,005	-0.01%
2022/07/22	11	85.67	14	85.16	85.20	-3	14,182	-0.02%
2022/07/21	2	84.10	5	85.14	85.70	-3	14,258	-0.02%
2022/07/20	7.1	83.68	16	83.61	83.40	-8.9	14,176	-0.06%
2022/07/19	13	82.25	14	82.39	82.60	-1	14,260	-0.01%
2022/07/18	1	79.60	19.2	81.16	81.10	-18.2	14,201	-0.13%
2022/07/15	3	78.80	7	79.19	79.20	-4	14,075	-0.03%
2022/07/14	13	78.21	1.3	77.58	78.40	11.7	14,036	0.08%
2022/07/13	6	75.63	0	0.00	76.20	6	13,926	0.04%
2022/07/11	49	76.14	5	75.78	75.80	44	13,808	0.32%
2022/07/08	5	75.60	0	0.00	76.10	5	13,829	0.04%
2022/07/07	1	72.40	8	74.60	74.60	-7	13,807	-0.05%
2022/07/06	2.3	73.20	3	73.23	73.10	-0.7	13,831	0.00%
2022/07/05	4.1	74.87	3	74.90	74.80	1.1	13,870	0.01%
2022/07/04	6	73.75	0	0.00	74.00	6	13,839	0.04%
2022/07/01	6	76.13	2	75.10	74.50	4	13,771	0.03%
2022/06/30	16.1	77.20	5	76.52	76.40	11.1	13,699	0.08%
2022/06/29	67.2	80.45	12	79.96	79.10	55.2	13,172	0.42%
2022/06/28	29.4	91.33	3	91.10	91.00	26.4	12,232	0.22%
2022/06/27	4	93.40	3	93.73	94.30	1	11,853	0.01%
2022/06/24	46.3	93.30	39	91.85	92.00	7.3	11,676	0.06%
2022/06/23	8	95.36	0	0.00	95.40	8	11,268	0.07%
2022/06/22	0	0.00	1	99.50	96.40	-1	11,263	-0.01%
2022/06/21	1	97.80	0	0.00	99.40	1	11,265	0.01%
2022/06/20	4	97.45	0	0.00	96.20	4	11,277	0.04%
2022/06/17	7	98.64	3.2	98.36	97.50	3.8	11,262	0.03%
2022/06/16	7	102.21	5	102.10	101.00	2	11,046	0.02%
2022/06/15	7	100.86	1	100.50	100.00	6	11,149	0.05%
2022/06/14	2	101.25	0	0.00	102.00	2	11,273	0.02%
2022/06/13	2	102.00	1	102.50	102.00	1	11,265	0.01%
2022/06/10	1.5	105.00	1	105.00	105.00	0.5	11,236	0.00%
2022/06/09	0	0.00	1.3	104.78	105.00	-1.3	11,275	-0.01%
2022/06/08	0	0.00	34	104.51	104.00	-34	11,321	-0.30%
2022/06/07	3.5	102.60	3	103.17	102.50	0.5	11,290	0.00%
2022/06/06	1.5	104.00	17.1	104.47	104.50	-15.6	11,303	-0.14%
2022/06/02	2	103.25	15	104.00	104.00	-13	11,477	-0.11%
2022/06/01	0	0.00	7	104.00	103.00	-7	11,869	-0.06%
2022/05/31	1	102.98	3	104.17	104.50	-2	11,862	-0.02%
2022/05/30	5	102.20	2.3	102.65	103.00	2.7	11,566	0.02%
2022/05/27	3	99.37	8	100.81	101.00	-5	11,498	-0.04%
2022/05/26	1	99.20	3.1	98.57	98.60	-2.1	11,509	-0.02%
2022/05/25	0	0.00	4.2	98.49	98.20	-4.2	11,666	-0.04%
2022/05/24	0	0.00	0.6	97.20	96.60	-0.6	11,910	0.00%
2022/05/23	0	0.00	2	97.60	97.50	-2	11,988	-0.02%
2022/05/20	2	96.80	2	97.10	97.50	0	12,136	0.00%
2022/05/19	0	0.00	1	95.80	95.70	-1	12,182	-0.01%
2022/05/18	0	0.00	1	98.60	96.90	-1	12,207	-0.01%
2022/05/17	0.1	96.30	2	97.00	97.30	-1.9	12,138	-0.02%
2022/05/16	0	0.00	3	94.67	94.70	-3	12,175	-0.02%
2022/05/13	0	0.00	0.1	94.40	94.30	-0.1	12,222	0.00%
2022/05/12	2	93.75	1	93.02	93.00	1	12,346	0.01%
2022/05/10	1	95.30	3	93.43	95.40	-2	12,921	-0.02%
2022/05/09	0	0.00	1	93.90	94.10	-1	13,080	-0.01%
2022/05/06	6	95.83	2	95.75	95.90	4	13,159	0.03%
2022/05/05	0.3	98.40	4.2	98.47	98.60	-3.9	13,331	-0.03%
2022/05/04	0.1	96.50	1	96.60	96.60	-0.9	13,354	-0.01%
2022/05/03	3	95.57	14	95.41	95.90	-11	13,662	-0.08%
2022/04/29	7	97.89	2	97.75	95.60	5	13,727	0.04%
2022/04/28	1.3	93.84	0	0.00	93.00	1.3	13,695	0.01%
2022/04/27	5.1	91.63	1	91.40	91.80	4.1	13,571	0.03%
2022/04/26	3.1	95.11	0	0.00	95.00	3.1	13,548	0.02%
2022/04/25	43.2	94.92	3.1	94.63	94.60	40.1	13,653	0.29%
2022/04/22	20	99.10	1	99.20	99.10	19	13,599	0.14%
2022/04/21	0	0.00	2	99.30	99.50	-2	13,720	-0.01%
2022/04/20	32	98.38	1	98.30	99.20	31	13,788	0.23%
2022/04/19	1	98.60	0	0.00	98.10	1	13,782	0.01%
2022/04/18	1.3	97.90	4	97.30	97.90	-2.8	13,882	-0.02%
2022/04/15	50.2	97.80	2	98.00	97.90	48.2	13,944	0.35%
2022/04/14	4	99.70	0	0.00	99.50	4	14,094	0.03%
2022/04/12	20.6	96.87	0	0.00	96.60	20.6	14,668	0.14%
2022/04/11	3.4	98.99	0	0.00	97.90	3.4	14,632	0.02%
2022/04/08	8.3	100.05	0	0.00	100.50	8.3	14,559	0.06%
2022/04/07	7	100.29	0	0.00	99.80	7	14,505	0.05%
2022/04/06	6	101.08	1	102.00	102.00	5	14,349	0.03%
2022/04/01	7.1	102.29	1	102.50	103.50	6.1	14,227	0.04%
2022/03/31	1	103.50	0	103.50	103.50	1	14,173	0.01%
2022/03/30	1	104.50	0	0.00	104.50	1	14,225	0.01%
2022/03/29	11	102.50	0	0.00	103.50	11	14,214	0.08%
2022/03/25	10	104.50	5	105.00	104.50	5	14,066	0.04%
2022/03/24	4	104.50	3	105.17	105.00	1	14,034	0.01%
2022/03/23	0	0.00	14	105.36	105.50	-14	14,096	-0.10%
2022/03/22	0	0.00	32	104.50	104.50	-32	14,181	-0.23%
2022/03/21	0	0.00	1	104.50	105.00	-1	14,207	-0.01%
2022/03/18	0	0.00	6	104.83	104.50	-6	14,268	-0.04%
2022/03/17	0	0.00	14	103.04	103.50	-14	14,151	-0.10%
2022/03/16	6	99.97	1	99.50	99.80	5	14,003	0.04%
2022/03/15	3.2	99.68	1	100.00	98.90	2.2	14,157	0.02%
2022/03/14	0.5	102.00	3	101.83	102.00	-2.5	14,255	-0.02%
2022/03/11	0	0.00	2	101.00	100.50	-2	14,304	-0.01%
2022/03/10	4	100.38	3.2	100.50	100.50	0.8	14,319	0.01%
2022/03/09	1	98.30	0	0.00	98.20	1	14,509	0.01%
2022/03/08	26.1	96.83	3.9	96.52	96.10	22.2	14,624	0.15%
2022/03/07	10.2	97.83	2.7	97.47	97.60	7.4	14,485	0.05%
2022/03/04	0	0.00	0.2	102.00	102.00	-0.2	14,210	0.00%
2022/03/03	0	0.00	12.3	103.37	103.50	-12.3	14,243	-0.09%
2022/03/02	1	102.50	5	102.50	102.50	-4	14,184	-0.03%
2022/03/01	11.1	102.54	2	103.00	103.00	9.1	14,258	0.06%
2022/02/25	1.1	99.99	20	100.50	99.30	-18.9	14,182	-0.13%
2022/02/24	6.1	99.87	5	100.00	99.70	1.1	14,038	0.01%
2022/02/23	3.2	102.00	3	102.00	102.00	0.2	13,833	0.00%
2022/02/22	5.1	102.60	5	102.80	103.00	0.1	13,803	0.00%
2022/02/21	1	105.00	4.5	105.17	105.00	-3.5	13,711	-0.03%
2022/02/18	2	104.00	17	102.76	104.00	-15	13,711	-0.11%
2022/02/17	1	103.00	47.3	103.97	104.00	-46.3	13,713	-0.34%
2022/02/16	2	102.50	4	103.25	102.50	-2	13,674	-0.01%
2022/02/15	2	100.26	53	100.42	100.00	-51	13,729	-0.37%
2022/02/14	7.1	100.01	5	99.90	100.00	2.1	13,870	0.02%
2022/02/11	20.3	104.18	9.3	104.20	103.00	11	13,832	0.08%
2022/02/10	1	103.00	21	103.50	103.50	-20	13,727	-0.15%
2022/02/09	2	101.75	0	0.00	102.00	2	13,909	0.01%
2022/02/08	3	99.70	0	0.00	100.00	3	13,748	0.02%
2022/02/07	1.1	99.51	0	0.00	100.00	1.1	13,608	0.01%
2022/01/26	48.2	99.19	2	98.90	98.80	46.2	13,419	0.34%
2022/01/25	49.2	99.52	3	99.63	100.00	46.2	13,366	0.35%
2022/01/24	5	101.80	3	101.17	101.50	2	13,229	0.02%
2022/01/21	15.4	102.03	0.2	103.00	101.50	15.2	13,561	0.11%
2022/01/19	50	105.76	5	105.50	105.00	45	13,454	0.33%
2022/01/18	4	109.38	4	109.38	107.50	0	13,380	0.00%
2022/01/17	2	107.00	3.2	107.34	108.00	-1.2	13,341	-0.01%
2022/01/14	8	104.94	1	105.50	105.50	7	13,327	0.05%
2022/01/13	3	105.50	1	105.00	105.00	2	13,351	0.01%
2022/01/12	0	0.00	31	106.98	107.00	-31	13,438	-0.23%
2022/01/11	1	106.50	1	106.50	106.50	0	13,574	0.00%
2022/01/10	3	105.17	5	105.90	106.00	-2	13,619	-0.01%
2022/01/07	17.1	107.23	35.1	106.00	106.50	-18	13,860	-0.13%
2022/01/06	6	108.92	10.1	109.00	108.50	-4.1	13,910	-0.03%
2022/01/05	11	109.14	53.1	109.39	111.00	-42.1	13,981	-0.30%
2022/01/04	19	106.50	7.4	106.90	107.00	11.6	14,061	0.08%
2022/01/03	1	107.00	4	106.00	105.50	-3	14,368	-0.02%
2021/12/30	0	0.00	15.1	106.17	106.50	-15.1	14,588	-0.10%
2021/12/29	0	0.00	21.3	106.49	106.00	-21.3	14,793	-0.14%
2021/12/28	70	105.50	45	105.67	105.50	25	15,223	0.16%
2021/12/27	62	105.23	1	104.50	105.00	61	15,491	0.39%
2021/12/24	1.2	105.37	35	105.01	105.00	-33.8	15,556	-0.22%
2021/12/23	27.5	104.55	10	104.00	103.50	17.5	15,660	0.11%
2021/12/22	21	103.00	1	103.00	103.00	20	15,928	0.13%
2021/12/21	0.1	102.00	1	102.00	102.00	-0.9	16,201	-0.01%
2021/12/20	6.1	101.92	0	0.00	101.50	6.1	16,269	0.04%
2021/12/17	20	102.00	2	102.25	102.00	18	16,274	0.11%
2021/12/16	5.1	102.79	5	102.80	103.50	0.1	16,197	0.00%
2021/12/15	5	102.00	0	0.00	101.50	5	16,320	0.03%
2021/12/14	1.6	101.76	1	102.00	102.00	0.6	16,569	0.00%
2021/12/13	16.3	103.06	4	102.75	102.50	12.3	16,521	0.07%
2021/12/10	5.1	103.78	1	103.00	103.00	4.1	16,486	0.02%
2021/12/09	34	104.38	13	104.42	104.50	21	16,356	0.13%
2021/12/08	24	107.29	54.2	107.05	107.00	-30.2	16,131	-0.19%
2021/12/07	6.5	104.39	0	0.00	104.00	6.5	16,069	0.04%
2021/12/06	7.2	106.37	3.2	107.00	106.00	4.1	15,944	0.03%
2021/12/03	11.1	107.40	19.1	108.61	109.00	-7.9	15,909	-0.05%
2021/12/02	74	105.34	7.1	105.36	105.00	67	15,758	0.42%
2021/12/01	3.1	103.65	24	102.56	104.00	-21	15,689	-0.13%
2021/11/30	13	102.12	5	102.60	102.00	8	15,699	0.05%
2021/11/29	4.5	100.89	8	100.10	101.00	-3.5	15,545	-0.02%
2021/11/26	9	102.11	7	101.86	101.50	2	15,503	0.01%
2021/11/25	13	103.81	8	102.63	104.00	5	15,535	0.03%
2021/11/24	7	103.22	3	105.00	103.00	4	15,507	0.03%
2021/11/23	7	104.71	17	105.00	105.00	-10	15,478	-0.06%
2021/11/22	4	106.75	32	107.03	106.50	-28	15,421	-0.18%
2021/11/19	0	0.00	24.1	107.00	106.00	-24.1	15,327	-0.16%
2021/11/18	3.2	105.69	25	105.50	106.00	-21.8	15,281	-0.14%
2021/11/17	7	105.93	4.1	105.65	106.50	2.9	15,311	0.02%
2021/11/16	8	105.44	3	105.50	105.50	5	15,353	0.03%
2021/11/15	13	104.73	1	105.50	105.50	12	15,407	0.08%
2021/11/12	10	103.85	4.1	104.48	104.00	5.9	15,418	0.04%
2021/11/11	19.1	101.61	10	101.90	102.50	9.1	15,390	0.06%
2021/11/10	19	103.53	9.6	103.85	104.00	9.4	15,331	0.06%
2021/11/09	21	106.67	16.6	105.86	105.00	4.4	15,379	0.03%
2021/11/08	38.7	104.92	70.2	105.24	105.50	-31.5	15,065	-0.21%
2021/11/05	1	98.50	2	99.45	99.70	-1	14,812	-0.01%
2021/11/04	9	98.94	8	98.75	98.10	1	14,838	0.01%
2021/11/03	8.3	98.30	1	98.00	98.30	7.3	14,890	0.05%
2021/11/02	1.1	99.89	2	99.65	98.80	-0.9	14,979	-0.01%
2021/11/01	52.2	97.93	58	98.49	98.20	-5.8	15,058	-0.04%
2021/10/29	89.7	100.62	9	100.67	99.80	80.7	15,088	0.53%
2021/10/28	8	99.90	32.1	99.08	99.80	-24.1	14,769	-0.16%
2021/10/27	17.8	97.38	3	97.27	97.20	14.8	14,813	0.10%
2021/10/26	4	97.68	2	97.90	98.00	2	15,457	0.01%
2021/10/25	7	96.69	6	96.92	96.40	1	15,412	0.01%
2021/10/22	3.1	95.92	4	95.05	96.00	-0.9	15,400	-0.01%
2021/10/21	6.1	96.93	8	96.76	95.90	-1.9	15,286	-0.01%
2021/10/20	32.2	98.25	4	97.95	97.70	28.2	15,171	0.19%
2021/10/19	14.4	96.90	31	97.48	98.40	-16.6	15,081	-0.11%
2021/10/18	27	94.61	4	94.90	94.60	23	15,030	0.15%
2021/10/15	8	96.29	2	95.85	96.20	6	15,075	0.04%
2021/10/14	4.1	93.10	3	93.10	93.60	1.1	14,906	0.01%
2021/10/13	18	92.64	8	92.79	92.40	10	14,820	0.07%
2021/10/12	17.2	94.00	6	93.85	93.50	11.2	14,731	0.08%
2021/10/08	31.2	97.32	6	97.42	96.20	25.2	14,563	0.17%
2021/10/07	17.2	100.54	8	101.06	101.00	9.2	14,200	0.06%
2021/10/06	5.1	100.02	1	99.40	100.00	4.1	14,086	0.03%
2021/10/05	24.2	100.46	3	100.67	100.50	21.2	13,924	0.15%
2021/10/04	5.3	103.16	5	103.70	103.50	0.3	13,544	0.00%
2021/10/01	3	106.00	38	106.53	108.00	-35	13,320	-0.26%
2021/09/30	2	106.50	2.1	108.07	109.00	-0.1	13,249	0.00%
2021/09/29	33.6	107.37	0	0.00	106.00	33.6	13,056	0.26%
2021/09/28	8	112.25	0	0.00	112.50	8	12,775	0.06%
2021/09/27	1	115.50	0	116.00	115.50	1	12,519	0.01%
2021/09/24	1.5	117.67	2	117.50	117.50	-0.5	12,451	0.00%
2021/09/23	5	116.91	4	116.50	116.50	1	12,536	0.01%
2021/09/22	8	113.63	1	113.50	116.00	7	12,619	0.06%
2021/09/17	8.1	118.20	3	119.00	118.00	5.1	12,583	0.04%
2021/09/16	1	122.00	1	122.00	121.50	0	12,353	0.00%
2021/09/15	5	124.00	3	125.00	124.00	2	12,299	0.02%
2021/09/13	6	124.58	1	124.50	124.00	5	12,395	0.04%
2021/09/10	12	124.33	5	126.60	128.00	7	12,477	0.06%
2021/09/09	1	119.50	1	120.00	122.00	0	12,421	0.00%
2021/09/08	35	120.00	1	119.01	119.50	34	12,447	0.27%
2021/09/07	13	120.50	3.1	122.44	121.50	9.9	12,404	0.08%
2021/09/06	0	124.50	1	124.52	124.50	-1	12,357	-0.01%
2021/09/03	7	127.79	5	128.00	128.50	2	12,569	0.02%
2021/09/02	2	126.00	1	125.00	125.50	1	12,521	0.01%
2021/09/01	0	126.50	3	126.33	126.50	-3	12,503	-0.02%
2021/08/31	0	0.00	21	127.02	128.50	-21	12,524	-0.17%
2021/08/30	3	128.00	2	127.75	129.00	1	12,664	0.01%
2021/08/27	1	126.50	24.2	124.59	127.00	-23.2	12,574	-0.18%
2021/08/26	0	0.00	21	122.98	123.50	-21	12,541	-0.17%
2021/08/25	3	121.00	3	123.00	122.50	0	12,618	0.00%
2021/08/24	11	120.41	1	122.00	120.00	10	12,670	0.08%
2021/08/23	10	120.50	2.2	120.64	121.00	7.8	12,772	0.06%
2021/08/20	1	116.00	4	117.00	116.00	-3	12,842	-0.02%
2021/08/19	3	116.50	0	0.00	115.50	3	12,963	0.02%
2021/08/18	7	116.14	6	117.42	119.00	1	13,026	0.01%
2021/08/17	30.1	116.93	1	116.50	117.00	29.1	13,114	0.22%
2021/08/16	6	119.58	6	120.42	122.00	0	12,975	0.00%
2021/08/13	9	122.22	6.2	123.04	120.00	2.8	13,105	0.02%
2021/08/12	2	126.00	2	125.00	125.50	0	13,011	0.00%
2021/08/11	17	127.59	4	127.13	127.00	13	13,044	0.10%
2021/08/10	6	126.50	7	126.43	126.50	-1	13,131	-0.01%
2021/08/09	1	127.50	2	128.75	128.00	-1	13,380	-0.01%
2021/08/06	3	130.50	2	131.50	129.00	1	13,718	0.01%
2021/08/05	7	131.36	1	131.50	132.00	6	13,958	0.04%
2021/08/04	2.2	130.70	17.8	129.45	131.00	-15.7	14,360	-0.11%
2021/08/03	5	125.80	7.3	126.04	127.00	-2.3	14,475	-0.02%
2021/08/02	18	123.75	15	124.50	125.50	3	14,467	0.02%
2021/07/30	16	122.28	34.1	122.69	122.50	-18.1	14,405	-0.13%
2021/07/29	0.1	114.50	0	0.00	115.00	0.1	13,902	0.00%
2021/07/28	2	111.75	0	0.00	112.50	2	14,116	0.01%
2021/07/27	1	115.00	3	115.50	115.00	-2	14,374	-0.01%
2021/07/26	12	115.04	1	115.00	115.00	11	14,731	0.07%
2021/07/23	5	115.50	6	116.75	115.00	-1	15,164	-0.01%
2021/07/22	16.1	119.39	12	118.54	117.50	4.1	15,636	0.03%
2021/07/21	1	119.00	9	119.67	119.50	-8	15,887	-0.05%
2021/07/20	1	118.50	5.2	118.19	118.00	-4.2	16,329	-0.03%
2021/07/19	0	0.00	5	117.50	117.50	-5	16,317	-0.03%
2021/07/16	5	115.70	0	0.00	116.50	5	16,454	0.03%
2021/07/15	2.1	118.46	13	118.31	120.00	-10.9	16,379	-0.07%
2021/07/14	2	115.00	1	114.50	114.50	1	16,098	0.01%
2021/07/13	4.1	115.74	11	116.09	115.50	-6.9	16,076	-0.04%
2021/07/12	2	113.25	2	112.01	112.50	0	16,135	0.00%
2021/07/09	3	110.83	1	111.50	111.00	2	16,200	0.01%
2021/07/08	6	112.58	2	112.50	112.00	4	16,373	0.02%
2021/07/07	1	114.00	6	114.83	114.50	-5	16,499	-0.03%
2021/07/06	0.1	114.00	0	0.00	113.00	0.1	16,851	0.00%
2021/07/05	1.1	113.00	5	113.60	114.00	-3.9	17,135	-0.02%
2021/07/02	0	0.00	1.1	112.00	112.00	-1.1	17,210	-0.01%
2021/06/30	5	112.00	1	112.00	112.00	4	17,625	0.02%
2021/06/29	2	110.50	2	110.27	113.00	0	17,685	0.00%
2021/06/28	16.1	112.85	2	114.50	112.50	14.1	17,702	0.08%
2021/06/25	1	116.50	8	116.75	117.50	-7	17,800	-0.04%
2021/06/24	0	0.00	0.1	115.50	115.50	-0.1	17,906	0.00%
2021/06/23	10	114.50	34	115.06	116.00	-24	18,121	-0.13%
2021/06/22	4	113.25	1	113.50	113.00	3	18,176	0.02%
2021/06/21	12	112.33	2	113.00	113.00	10	18,272	0.05%
2021/06/18	8	117.81	1	117.50	116.50	7	18,445	0.04%
2021/06/17	0.1	115.63	4	116.75	118.00	-3.9	18,570	-0.02%
2021/06/16	3	115.51	1	116.50	115.50	2	18,872	0.01%
2021/06/15	11	118.68	11	117.86	118.00	0	19,182	0.00%
2021/06/11	12	117.50	13.5	118.53	118.50	-1.4	19,357	-0.01%
2021/06/10	1	116.00	49.1	115.97	116.50	-48.1	19,309	-0.25%
2021/06/09	4	113.75	2.2	114.23	114.00	1.8	19,532	0.01%
2021/06/08	12	116.21	14.3	116.08	115.50	-2.3	19,798	-0.01%
2021/06/07	3.1	114.31	9.2	114.06	115.50	-6.1	19,994	-0.03%
2021/06/04	1	110.99	1	111.00	111.00	0	19,968	0.00%
2021/06/03	0	0.00	3	112.00	112.00	-3	20,393	-0.01%
2021/06/02	9	113.11	11	111.18	111.00	-2	20,500	-0.01%
2021/06/01	0	0.00	21	113.10	113.00	-21	20,846	-0.10%
2021/05/31	9.7	110.42	13.6	111.74	111.50	-3.9	21,169	-0.02%
2021/05/28	1	109.00	5	110.30	110.50	-4	21,319	-0.02%
2021/05/27	0.1	106.00	1	108.00	109.00	-0.9	21,519	0.00%
2021/05/26	11	108.32	7	110.64	107.50	4	21,733	0.02%
2021/05/25	12	107.83	19	108.47	108.50	-7	21,844	-0.03%
2021/05/24	3.1	105.54	2	107.00	106.50	1.1	22,003	0.01%
2021/05/21	26	106.40	23	106.65	105.50	3	22,453	0.01%
2021/05/20	9	105.94	13	105.96	106.50	-4	22,841	-0.02%
2021/05/19	3	105.67	2	105.50	105.50	1	23,478	0.00%
2021/05/18	12	104.71	8	105.69	106.50	4	24,781	0.02%
2021/05/17	6	103.50	15.1	102.13	103.00	-9.1	24,950	-0.04%
2021/05/14	8	103.50	15	104.80	105.00	-7	26,053	-0.03%
2021/05/13	8	100.05	4.8	99.96	100.00	3.3	25,966	0.01%
2021/05/12	8.4	97.77	21.5	95.99	97.00	-13.1	25,924	-0.05%
2021/05/11	5.5	104.94	53	104.68	103.50	-47.5	25,978	-0.18%
2021/05/10	14	112.36	7	110.71	110.00	7	26,092	0.03%
2021/05/07	3.2	112.10	8	112.00	113.00	-4.8	26,508	-0.02%
2021/05/06	13	107.31	4	106.88	107.50	9	26,802	0.03%
2021/05/05	11.1	107.51	4	110.25	106.50	7.1	26,960	0.03%
2021/05/04	20.1	110.67	8.7	108.98	111.50	11.3	27,386	0.04%
2021/05/03	18	114.44	19	112.26	112.50	-1	27,629	0.00%
2021/04/29	17	120.11	15	117.97	118.00	2	27,659	0.01%
2021/04/28	25.6	120.60	37.4	121.28	123.00	-11.7	27,595	-0.04%
2021/04/27	15	117.53	24.3	117.80	118.00	-9.3	27,845	-0.03%
2021/04/26	12.2	113.20	113.2	115.21	118.00	-101	28,423	-0.36%	大賣/鉅額交易
2021/04/23	3	110.17	5	109.60	111.00	-2	28,473	-0.01%
2021/04/22	2	111.95	6	109.17	108.00	-4	28,964	-0.01%
2021/04/21	12.1	110.29	3	111.33	110.00	9.1	29,456	0.03%
2021/04/20	3	112.17	6	111.67	113.00	-3	30,225	-0.01%
2021/04/19	7.1	112.49	2	113.00	111.50	5.1	31,196	0.02%
2021/04/16	0	112.00	21.1	112.57	113.00	-21.1	31,585	-0.07%
2021/04/15	6	108.41	7	108.71	109.00	-1	31,907	0.00%
2021/04/14	13.2	111.22	10	110.00	110.00	3.2	32,258	0.01%
2021/04/13	3	112.51	2.2	112.77	112.50	0.9	33,038	0.00%
2021/04/12	18	113.69	12.1	114.84	112.50	5.9	33,479	0.02%
2021/04/09	5	112.20	17	111.85	112.00	-12	33,577	-0.04%
2021/04/08	6	111.25	4	110.88	111.50	2	33,482	0.01%
2021/04/07	4	112.24	5	111.50	111.50	-1	33,511	0.00%
2021/04/06	5.3	110.72	50.6	110.70	111.50	-45.3	33,630	-0.13%
2021/04/01	4	107.25	29	107.57	107.50	-25	33,613	-0.07%
2021/03/31	18.9	108.82	10	107.80	107.50	8.9	33,924	0.03%
2021/03/30	51	110.17	37.1	109.87	111.00	13.9	34,424	0.04%
2021/03/29	24	108.94	10.3	108.94	109.00	13.7	34,350	0.04%
2021/03/26	34	106.51	54.1	106.09	107.00	-20.1	34,367	-0.06%
2021/03/25	26	105.27	27	105.50	106.00	-1	34,338	0.00%
2021/03/24	89	107.47	14	107.11	107.00	75	34,381	0.22%
2021/03/23	30	108.73	31	108.61	108.00	-1	34,536	0.00%
2021/03/22	22	107.48	16	108.31	108.00	6	34,448	0.02%
2021/03/19	12	106.00	41.2	106.04	108.00	-29.2	34,461	-0.08%
2021/03/18	6	105.67	21.3	106.33	106.50	-15.3	34,326	-0.04%
2021/03/17	3.5	103.50	4.1	103.39	103.00	-0.6	34,419	0.00%
2021/03/16	32.5	103.02	5	103.20	104.00	27.5	34,648	0.08%
2021/03/15	23.2	102.63	1	102.50	102.50	22.2	34,624	0.06%
2021/03/12	21	105.57	21	105.31	105.00	0	34,457	0.00%
2021/03/11	11.1	103.98	18	104.25	105.00	-6.9	34,635	-0.02%
2021/03/10	13	101.69	16	101.38	101.00	-3	34,705	-0.01%
2021/03/09	26.4	99.43	10	99.49	101.00	16.4	34,756	0.05%
2021/03/08	32	103.86	5	103.10	102.50	27	34,625	0.08%
2021/03/05	8	101.88	11.4	102.00	102.00	-3.4	34,784	-0.01%
2021/03/04	17.3	103.80	45	105.22	103.00	-27.7	35,437	-0.08%
2021/03/03	11.1	105.91	57.1	104.55	107.00	-46	35,207	-0.13%
2021/03/02	7.7	106.63	36.5	107.15	106.00	-28.8	35,039	-0.08%
2021/02/26	19	104.26	46	104.02	103.50	-27	34,835	-0.08%
2021/02/25	10	106.80	14	107.75	107.50	-4	34,544	-0.01%
2021/02/24	15	107.53	6	107.42	106.00	9	34,504	0.03%
2021/02/23	27	108.35	18	108.92	110.00	9	34,280	0.03%
2021/02/22	41.1	111.84	22.6	111.29	112.00	18.5	33,881	0.05%
2021/02/19	31.2	113.14	13.1	112.46	113.50	18.2	33,474	0.05%
2021/02/18	36.3	116.68	49.4	116.78	117.50	-13.1	32,992	-0.04%
2021/02/17	0	0.00	29.3	116.00	116.00	-29.3	31,771	-0.09%
2021/02/05	41.6	103.21	105.3	104.16	105.50	-63.8	31,522	-0.20%	大賣/
2021/02/04	11	98.02	20.2	98.11	97.70	-9.2	30,348	-0.03%
2021/02/03	51	97.66	14	97.87	98.10	37	30,349	0.12%
2021/02/02	118.1	98.50	57	98.17	98.60	61.1	30,594	0.20%	大買/
2021/02/01	18.1	93.07	38	92.77	94.90	-19.9	30,391	-0.07%
2021/01/29	29	94.42	17	95.15	92.00	12	30,242	0.04%
2021/01/28	50.1	94.89	22	95.14	94.50	28.1	29,989	0.09%
2021/01/27	72	98.33	56	98.81	98.30	16	29,853	0.05%
2021/01/26	27.2	99.50	31.5	99.60	98.40	-4.3	29,922	-0.01%
2021/01/25	31.5	104.32	29.1	102.46	102.00	2.4	30,592	0.01%
2021/01/22	10	104.80	5	105.00	105.00	5	30,189	0.02%
2021/01/21	24.6	105.20	13.5	104.74	105.50	11.1	29,972	0.04%
2021/01/20	35.1	105.93	125.6	104.22	104.50	-90.5	29,786	-0.30%	大賣/
2021/01/19	39.2	106.58	38.7	105.93	105.50	0.5	29,271	0.00%
2021/01/18	25	98.39	103.1	99.67	100.50	-78.1	28,867	-0.27%	大賣/
2021/01/15	30.3	100.19	24	99.99	98.00	6.3	28,441	0.02%
2021/01/14	16.5	99.94	12.2	100.38	99.00	4.3	28,182	0.02%
2021/01/13	29	96.70	116.2	96.42	99.60	-87.2	28,111	-0.31%	大賣/
2021/01/12	101	93.05	104.1	94.72	92.20	-3.1	27,419	-0.01%	大買/大賣/
2021/01/11	9	88.72	19.3	89.89	90.40	-10.3	26,570	-0.04%
2021/01/08	24	88.44	13.1	88.48	88.00	10.9	26,340	0.04%
2021/01/07	10	90.02	14	90.31	89.40	-4	25,958	-0.02%
2021/01/06	42	88.38	36.1	88.72	88.50	5.9	25,686	0.02%
2021/01/05	19	85.41	7.1	85.86	86.60	11.9	24,823	0.05%
2021/01/04	10	82.35	44.1	83.09	83.90	-34.1	24,592	-0.14%
2020/12/31	6	81.25	25	81.71	81.30	-19	24,334	-0.08%
2020/12/30	0.7	81.40	7	80.79	81.70	-6.3	24,220	-0.03%
2020/12/29	0.7	80.50	1	80.40	80.70	-0.3	24,250	0.00%
2020/12/28	12	81.83	2	82.10	81.70	10	24,227	0.04%
2020/12/25	13	81.25	26	81.89	80.90	-13	24,055	-0.05%
2020/12/24	4	80.60	51	80.24	80.50	-47	23,732	-0.20%
2020/12/23	12	77.05	4	77.48	77.20	8	23,165	0.03%
2020/12/22	7	78.43	5	78.78	78.20	2	22,995	0.01%
2020/12/21	2	79.40	7	79.50	79.50	-5	22,931	-0.02%
2020/12/18	2	79.30	6	79.52	78.90	-4	22,803	-0.02%
2020/12/17	7	79.40	19	79.82	79.50	-12	22,680	-0.05%
2020/12/16	6	78.75	18	78.90	78.70	-12	22,380	-0.05%
2020/12/15	8	77.23	25	77.96	77.60	-17	22,256	-0.08%
2020/12/14	16	77.27	3	77.20	77.00	13	22,036	0.06%
2020/12/11	44	79.11	10	80.32	78.80	34	21,894	0.16%
2020/12/10	21	79.73	20	80.16	80.60	1	21,461	0.00%
2020/12/09	4.1	79.70	7	79.70	79.50	-2.9	20,991	-0.01%
2020/12/08	8	78.85	4	79.20	79.50	4	20,695	0.02%
2020/12/07	39	79.44	24	80.52	78.80	15	20,624	0.07%
2020/12/04	9	79.31	25	79.17	79.60	-16	20,184	-0.08%
2020/12/03	11	76.77	67.1	77.57	77.90	-56.1	19,886	-0.28%
2020/12/02	87	77.04	13	76.32	77.30	74	19,729	0.38%
2020/12/01	20	76.81	8	76.55	76.70	12	19,595	0.06%
2020/11/30	19.2	78.04	37	79.22	76.60	-17.8	19,415	-0.09%
2020/11/27	5	74.28	4	74.18	74.40	1	18,575	0.01%
2020/11/26	1	72.80	5	73.46	73.50	-4	18,466	-0.02%
2020/11/25	5	73.00	3	72.97	72.50	2	18,502	0.01%
2020/11/24	11	74.13	6	73.77	73.40	5	18,396	0.03%
2020/11/23	1.1	74.36	13	74.08	73.90	-11.9	18,267	-0.07%
2020/11/20	3	72.40	1	72.50	72.90	2	18,014	0.01%
2020/11/19	2	72.55	12	73.04	72.90	-10	17,935	-0.06%
2020/11/18	2	72.60	7	72.87	73.00	-5	17,866	-0.03%
2020/11/17	16	72.78	2	71.90	72.00	14	17,771	0.08%
2020/11/16	0	0.00	48.4	71.76	71.90	-48.4	17,998	-0.27%
2020/11/13	7	70.44	7	70.27	70.50	0	18,176	0.00%
2020/11/12	8	71.62	4.1	72.00	72.00	3.9	18,262	0.02%
2020/11/11	23	71.40	10.4	71.34	71.50	12.6	18,128	0.07%
2020/11/10	22	71.06	27.1	71.03	71.50	-5.1	17,981	-0.03%
2020/11/09	11	69.87	79.1	69.56	70.20	-68.1	17,538	-0.39%
2020/11/06	24	68.27	38.1	68.51	68.70	-14.1	17,342	-0.08%
2020/11/05	1	67.80	17.2	67.91	68.20	-16.2	17,146	-0.09%
2020/11/04	9.2	67.40	17	67.74	68.00	-7.8	16,930	-0.05%
2020/11/03	20	66.92	16	67.00	66.80	4	16,716	0.02%
2020/11/02	38	66.76	105.4	66.95	66.80	-67.4	16,467	-0.41%	大賣/
2020/10/30	0	0.00	31	63.15	63.20	-31	15,418	-0.20%
2020/10/29	21	62.01	0	0.00	62.50	21	15,695	0.13%
2020/10/28	29.3	63.30	7	63.57	63.10	22.3	16,235	0.14%
2020/10/27	39	65.07	13	64.76	64.40	26	16,273	0.16%
2020/10/26	27	66.25	36	66.40	66.30	-9	16,341	-0.06%
2020/10/23	13	64.95	8	64.98	65.20	5	16,041	0.03%
2020/10/22	9	63.96	9	64.34	64.40	0	16,502	0.00%
2020/10/21	30	63.96	46	63.80	64.10	-16	16,708	-0.10%
2020/10/20	12	62.18	12	62.50	61.90	0	16,222	0.00%
2020/10/19	4	61.85	10	62.06	61.90	-6	16,103	-0.04%
2020/10/16	21	61.42	19	61.88	61.20	2	16,002	0.01%
2020/10/15	19	61.36	3	61.43	61.30	16	15,922	0.10%
2020/10/14	16	61.04	0	0.00	60.90	16	15,768	0.10%
2020/10/13	5.1	61.60	1	61.40	61.80	4.1	15,618	0.03%
2020/10/12	22	62.00	40	61.82	62.10	-18	15,523	-0.12%
2020/10/08	3	61.30	12	61.22	61.50	-9	15,126	-0.06%
2020/10/07	27	60.25	0	0.00	60.10	27	14,997	0.18%
2020/10/06	15	60.41	4	61.23	60.20	11	15,039	0.07%
2020/10/05	11	60.61	9	60.57	60.50	2	15,004	0.01%
2020/09/30	2	59.60	1	59.60	59.20	1	14,959	0.01%
2020/09/29	19	58.96	0	0.00	58.60	19	15,097	0.13%
2020/09/28	2	59.80	8	60.01	60.20	-6	15,071	-0.04%
2020/09/25	6	58.73	4	58.98	58.90	2	15,081	0.01%
2020/09/24	9	58.62	0	0.00	58.20	9	15,193	0.06%
2020/09/23	13	59.84	0	0.00	59.90	13	15,347	0.08%
2020/09/22	4	60.70	1	60.40	60.40	3	15,304	0.02%
2020/09/21	6	62.05	0	0.00	61.70	6	15,289	0.04%
2020/09/18	0	0.00	5	62.42	62.40	-5	15,308	-0.03%
2020/09/17	17	62.49	0	0.00	62.30	17	15,266	0.11%
2020/09/16	2	62.30	8	62.56	62.40	-6	15,278	-0.04%
2020/09/15	3	61.90	1.1	62.19	62.00	1.9	15,188	0.01%
2020/09/14	3	61.60	3	61.63	61.60	0	15,276	0.00%
2020/09/11	2	61.25	5.4	61.50	61.30	-3.4	15,249	-0.02%
2020/09/10	11	62.02	3.1	61.37	61.20	7.9	15,305	0.05%
2020/09/09	3	60.80	19.7	61.37	62.00	-16.7	15,289	-0.11%
2020/09/08	7	61.31	5	61.12	61.40	2	15,271	0.01%
2020/09/07	2	59.60	5	60.46	61.00	-3	15,274	-0.02%
2020/09/04	48	59.44	14	59.60	59.50	34	15,281	0.22%
2020/09/03	57	60.45	4	60.40	60.30	53	15,251	0.35%
2020/09/02	29	60.13	17	60.09	60.20	12	15,232	0.08%
2020/09/01	6	61.05	0	0.00	61.30	6	15,085	0.04%
2020/08/31	8	61.55	6	61.97	61.20	2	15,154	0.01%
2020/08/28	5	61.10	0	0.00	61.10	5	15,030	0.03%
2020/08/27	1	61.90	0	0.00	61.60	1	15,205	0.01%
2020/08/26	17	61.81	0	0.00	61.90	17	15,197	0.11%
2020/08/25	2	62.00	2	62.40	62.10	0	15,200	0.00%
2020/08/24	1	61.10	0	0.00	61.30	1	15,508	0.01%
2020/08/21	18	61.65	4	61.65	61.90	14	15,499	0.09%
2020/08/20	20	61.01	8	61.64	61.10	12	15,442	0.08%
2020/08/19	74	65.22	2	65.50	64.80	72	15,036	0.48%
2020/08/18	6	67.43	0	0.00	67.00	6	14,760	0.04%
2020/08/17	5.2	68.19	12.5	68.06	68.40	-7.3	14,617	-0.05%
2020/08/14	10	66.96	10	66.80	66.80	0	14,748	0.00%
2020/08/13	8	68.10	2	68.50	68.00	6	14,659	0.04%
2020/08/12	13	69.92	1	69.50	69.90	12	14,630	0.08%
2020/08/11	4.1	70.48	2	70.95	70.40	2.1	14,577	0.01%
2020/08/10	9	70.56	3	71.03	70.40	6	14,476	0.04%
2020/08/07	14	70.50	0	0.00	70.30	14	14,458	0.10%
2020/08/06	3	70.73	3	71.10	70.90	0	14,345	0.00%
2020/08/05	18	70.52	7	70.89	70.30	11	14,191	0.08%
2020/08/04	70	71.19	4	70.68	70.60	66	13,930	0.47%
2020/08/03	54	72.25	9	72.38	71.60	45	13,492	0.33%
2020/07/31	5	75.38	15	76.26	75.60	-10	12,811	-0.08%
2020/07/30	14	74.71	33.4	74.82	75.50	-19.4	12,677	-0.15%
2020/07/29	15	72.45	12	72.73	72.50	3	12,382	0.02%
2020/07/28	44	73.61	42	74.77	70.70	2	12,268	0.02%
2020/07/27	16	73.37	53	73.58	73.00	-37	11,638	-0.32%
2020/07/24	30	71.51	10	71.65	69.90	20	11,081	0.18%
2020/07/23	8	71.39	0	0.00	71.80	8	10,898	0.07%
2020/07/22	5	72.26	1	72.20	71.80	4	10,879	0.04%
2020/07/21	0	0.00	19	72.21	72.00	-19	10,752	-0.18%
2020/07/20	2	69.90	9	70.44	70.60	-7	10,653	-0.07%
2020/07/16	8	69.99	0	0.00	69.70	8	10,702	0.07%
2020/07/15	0	0.00	7	71.33	70.70	-7	10,723	-0.07%
2020/07/14	7.1	70.87	5	72.80	70.70	2.1	10,890	0.02%
2020/07/13	10	72.00	13	72.32	72.40	-3	10,838	-0.03%
2020/07/10	1	70.90	13.2	71.37	71.60	-12.2	10,829	-0.11%
2020/07/09	2	70.35	7	71.03	70.40	-5	10,785	-0.05%
2020/07/08	33	69.42	0	0.00	69.50	33	10,545	0.31%
2020/07/07	10	70.52	0	0.00	70.50	10	10,396	0.10%
2020/07/06	12	71.65	1.1	71.79	71.60	10.9	10,289	0.11%
2020/07/03	17	73.17	8	73.13	71.90	9	10,198	0.09%
2020/07/02	15	71.20	71	70.40	72.70	-56	10,104	-0.55%
2020/07/01	15	67.13	6	67.47	68.00	9	9,887	0.09%
2020/06/30	7	67.07	0	0.00	67.60	7	9,908	0.07%
2020/06/29	6	67.92	0	0.00	67.30	6	9,975	0.06%
2020/06/24	2	68.00	2	68.10	68.00	0	10,071	0.00%
2020/06/19	0	0.00	1	68.20	68.20	-1	10,480	-0.01%
2020/06/18	1.1	67.12	0	0.00	67.50	1.1	10,454	0.01%
2020/06/17	0	0.00	17	67.78	68.00	-17	10,597	-0.16%
2020/06/16	4	68.18	16	67.11	67.30	-12	10,947	-0.11%
2020/06/12	2	66.10	3	66.10	66.30	-1	11,406	-0.01%
2020/06/11	6	67.12	2	66.90	66.50	4	11,576	0.03%
2020/06/10	1	67.40	7	67.84	68.00	-6	11,675	-0.05%
2020/06/09	3	66.60	12	66.43	66.20	-9	11,883	-0.08%
2020/06/08	2	67.85	5	68.20	68.00	-3	12,024	-0.02%
2020/06/05	11	67.65	14	68.07	68.20	-3	11,980	-0.03%
2020/06/04	0	0.00	14	66.51	66.80	-14	11,922	-0.12%
2020/06/03	4	66.20	10	66.14	66.50	-6	12,037	-0.05%
2020/06/02	3	62.87	5	63.50	63.50	-2	11,846	-0.02%
2020/06/01	25	62.64	0	0.00	62.80	25	11,862	0.21%
2020/05/29	0	0.00	3.4	61.76	61.80	-3.4	11,822	-0.03%
2020/05/28	4	61.08	0	0.00	61.30	4	11,579	0.03%
2020/05/27	3	61.10	0	0.00	61.00	3	11,656	0.03%
2020/05/26	3	61.33	3	61.60	61.40	0	11,723	0.00%
2020/05/25	21	60.95	0	0.00	61.10	21	11,733	0.18%
2020/05/22	4	61.48	1	61.90	61.30	3	11,709	0.03%
2020/05/21	5	62.22	0	0.00	63.00	5	11,682	0.04%
2020/05/20	103	61.20	8	61.65	61.70	95	11,415	0.83%	大買/
2020/05/19	5	62.12	0	0.00	62.20	5	11,304	0.04%
2020/05/18	9	63.46	5	64.10	62.60	4	11,249	0.04%
2020/05/15	3	66.30	0	0.00	66.40	3	11,217	0.03%
2020/05/14	10	66.70	0	0.00	66.50	10	11,200	0.09%
2020/05/13	0.4	68.00	0	0.00	68.00	0.4	11,150	0.00%
2020/05/12	2	68.80	4	68.50	68.10	-2	11,132	-0.02%
2020/05/11	0	0.00	2	69.00	68.90	-2	11,207	-0.02%
2020/05/08	0	0.00	5	67.80	67.60	-5	11,212	-0.04%
2020/05/07	0	0.00	2	66.35	66.20	-2	11,275	-0.02%
2020/05/06	1	64.10	2.9	64.62	64.40	-1.9	11,311	-0.02%
2020/05/05	1	64.60	1	65.00	65.00	0	11,260	0.00%
2020/05/04	11	63.73	9	64.08	64.40	2	11,292	0.02%
2020/04/30	12	66.53	7	66.67	67.10	5	11,242	0.04%
2020/04/29	4	65.28	6	65.68	65.30	-2	11,365	-0.02%
2020/04/28	4	64.60	0	0.00	64.80	4	11,470	0.03%
2020/04/27	0	0.00	1	65.20	65.30	-1	11,653	-0.01%
2020/04/24	0	0.00	6	63.42	63.10	-6	11,585	-0.05%
2020/04/23	5	63.30	7	63.47	63.30	-2	11,663	-0.02%
2020/04/22	12	62.44	2	63.15	62.60	10	11,688	0.09%
2020/04/21	6	64.30	0	0.00	63.10	6	11,654	0.05%
2020/04/20	4	65.25	3	65.50	65.50	1	11,622	0.01%
2020/04/17	3	65.70	19	66.74	66.80	-16	11,566	-0.14%
2020/04/16	0	0.00	1	64.80	64.70	-1	11,381	-0.01%
2020/04/15	1	65.50	0	0.00	65.50	1	11,416	0.01%
2020/04/14	5	64.66	15	64.39	65.00	-10	11,362	-0.09%
2020/04/13	5	62.10	8	61.44	62.00	-3	11,287	-0.03%
2020/04/10	3	61.63	1	61.50	61.50	2	11,466	0.02%
2020/04/09	10	62.69	12	62.72	62.20	-2	11,485	-0.02%
2020/04/08	4	62.05	4	62.33	62.00	0	11,471	0.00%
2020/04/07	5	60.80	25	60.55	61.70	-20	11,386	-0.18%
2020/04/06	4	57.48	4	58.43	58.80	0	11,236	0.00%
2020/04/01	5	57.78	0	0.00	57.20	5	11,185	0.04%
2020/03/31	4	59.28	13	59.34	58.60	-9	11,129	-0.08%
2020/03/30	7	59.31	8	59.01	59.20	-1	10,968	-0.01%
2020/03/27	3	59.87	8.3	60.65	59.80	-5.3	10,829	-0.05%
2020/03/26	6	59.62	7	60.00	59.80	-1	10,723	-0.01%
2020/03/25	7	57.33	10.1	58.96	58.90	-3.1	10,656	-0.03%
2020/03/24	0	0.00	4	54.50	54.30	-4	10,519	-0.04%
2020/03/23	3	51.07	1	51.50	51.00	2	10,435	0.02%
2020/03/20	25	53.09	22	52.16	54.20	3	10,359	0.03%
2020/03/19	4	52.33	0	0.00	50.20	4	10,011	0.04%
2020/03/18	6	56.58	15	55.95	55.50	-9	10,048	-0.09%
2020/03/17	31	58.60	11	57.77	57.70	20	10,224	0.20%
2020/03/16	0	0.00	7	60.10	59.30	-7	10,022	-0.07%
2020/03/13	9	58.99	28	60.89	61.00	-19	9,798	-0.19%
2020/03/12	7	64.27	11	64.75	62.70	-4	9,516	-0.04%
2020/03/11	10	68.16	1	69.00	67.30	9	9,733	0.09%
2020/03/10	30	68.06	20	68.35	68.00	10	9,658	0.10%
2020/03/09	10	69.28	4	68.85	68.90	6	9,586	0.06%
2020/03/06	26	71.52	0	0.00	71.50	26	9,420	0.28%
2020/03/05	1	73.20	1	73.20	73.60	0	9,344	0.00%
2020/03/04	1	72.00	6	72.58	72.50	-5	9,349	-0.05%
2020/03/03	4	72.60	5	72.20	72.50	-1	9,314	-0.01%
2020/03/02	5	70.22	0	0.00	70.10	5	9,187	0.05%
2020/02/27	12	71.73	0	0.00	71.30	12	9,246	0.13%
2020/02/26	1	72.60	0	0.00	72.80	1	9,077	0.01%
2020/02/25	3	73.80	0	0.00	73.50	3	9,010	0.03%
2020/02/24	0.5	74.20	0	0.00	73.90	0.5	9,016	0.01%
2020/02/19	1	76.20	6	76.38	76.40	-5	9,065	-0.06%
2020/02/18	9	75.16	0	0.00	75.60	9	8,985	0.10%
2020/02/13	0	0.00	1	78.30	77.50	-1	8,799	-0.01%
2020/02/12	0	0.00	10	77.80	77.50	-10	8,803	-0.11%
2020/02/11	0	0.00	1	76.10	76.20	-1	8,754	-0.01%
2020/02/07	7	74.89	0	0.00	74.80	7	8,701	0.08%
2020/02/06	1	77.90	2	76.80	77.90	-1	8,646	-0.01%
2020/02/05	5	74.10	1	75.30	74.80	4	8,659	0.05%
2020/02/04	1	74.20	0.8	73.80	73.70	0.2	8,637	0.00%
2020/02/03	1	72.30	0	0.00	72.80	1	8,920	0.01%
2020/01/31	8	74.46	1	73.80	74.60	7	8,719	0.08%
2020/01/30	1	75.70	5	76.10	74.10	-4	8,623	-0.05%
2020/01/20	0	79.00	0	0.00	79.00	0	8,516	0.00%
2020/01/17	3.1	79.43	0	0.00	79.30	3.1	8,578	0.04%
2020/01/16	12	79.24	0	0.00	79.30	12	8,546	0.14%
2020/01/15	0	80.80	0	0.00	81.10	0	8,523	0.00%
2020/01/14	8	81.09	3	81.00	81.20	5	8,463	0.06%
2020/01/13	0	0.00	11	80.70	80.70	-11	8,442	-0.13%
2020/01/10	1	79.10	100	79.20	79.60	-99	8,495	-1.17%
2020/01/09	1	79.30	12	79.91	79.80	-11	8,521	-0.13%
2020/01/08	3	77.50	0	0.00	77.40	3	8,510	0.04%
2020/01/06	17	79.19	0	0.00	78.70	17	8,755	0.19%
2020/01/03	12	81.63	6	81.70	81.80	6	8,582	0.07%
2019/12/31	13	83.29	0.4	83.20	83.20	12.6	8,480	0.15%
2019/12/30	3	84.50	0	0.00	84.40	3	8,544	0.04%
2019/12/27	1	84.70	15	84.81	85.20	-14	8,590	-0.16%
2019/12/26	7	83.23	0	0.00	83.50	7	8,570	0.08%
2019/12/25	3	84.20	0	0.00	83.90	3	8,771	0.03%
2019/12/24	2	85.10	0	0.00	84.80	2	8,826	0.02%
2019/12/23	0	0.00	4	85.33	85.40	-4	8,875	-0.05%
2019/12/19	4	84.08	0	0.00	84.30	4	8,871	0.05%
2019/12/18	0	0.00	1.7	85.00	85.40	-1.7	8,868	-0.02%
2019/12/17	1	84.50	0	0.00	85.00	1	8,897	0.01%
2019/12/16	2.1	84.52	0	0.00	84.10	2.1	8,840	0.02%
2019/12/13	7	85.79	10	85.52	85.20	-3	8,802	-0.03%
2019/12/12	0	0.00	59.5	83.11	84.60	-59.5	8,463	-0.70%
2019/12/11	0.4	80.00	0	0.00	80.40	0.4	8,097	0.01%
2019/12/10	1	79.80	2	80.10	80.10	-1	8,112	-0.01%
2019/12/09	0	0.00	5	79.40	80.00	-5	8,131	-0.06%
2019/12/06	7	81.86	20	81.96	79.70	-13	8,083	-0.16%
2019/12/05	0	0.00	10	76.60	76.80	-10	7,592	-0.13%
2019/12/04	1	74.50	0.3	74.90	75.00	0.7	7,606	0.01%
2019/12/03	1	75.30	0	0.00	75.50	1	7,716	0.01%
2019/11/29	12	75.68	0	0.00	75.60	12	7,862	0.15%
2019/11/26	3	77.00	7	77.80	77.30	-4	7,862	-0.05%
2019/11/22	8	77.71	0	0.00	77.80	8	7,778	0.10%
2019/11/21	7	77.00	0	0.00	77.60	7	7,774	0.09%
2019/11/20	0	0.00	6	79.78	79.70	-6	7,740	-0.08%
2019/11/18	0	0.00	3.7	79.50	79.70	-3.7	7,801	-0.05%
2019/11/14	1	77.40	6	77.80	78.00	-5	7,949	-0.06%
2019/11/08	11	78.82	0	0.00	78.30	11	8,226	0.13%
2019/11/07	0	0.00	3	79.80	79.70	-3	8,241	-0.04%
2019/11/04	4	80.60	10	80.50	80.50	-6	8,371	-0.07%
2019/10/31	0	0.00	10.6	80.13	79.50	-10.6	8,472	-0.13%
2019/10/30	2	77.70	1	78.60	77.60	1	8,159	0.01%
2019/10/28	14	78.27	0	0.00	78.10	14	8,187	0.17%
2019/10/25	0	0.00	4	79.40	79.40	-4	8,106	-0.05%
2019/10/22	3	77.70	13	78.00	78.00	-10	8,044	-0.12%
2019/10/21	0	0.00	0.2	77.50	77.70	-0.2	8,103	0.00%
2019/10/18	0	0.00	8	77.50	78.00	-8	8,128	-0.10%
2019/10/17	0	0.00	1	77.30	77.40	-1	8,228	-0.01%
2019/10/16	0	0.00	4.1	76.92	77.00	-4.1	8,205	-0.05%
2019/10/15	0	0.00	15.5	77.24	76.80	-15.5	8,254	-0.19%
2019/10/14	0	0.00	16	76.76	76.80	-16	8,264	-0.19%
2019/10/09	0	0.00	1	72.60	72.40	-1	8,101	-0.01%
2019/10/07	5	73.30	1	73.50	73.40	4	8,278	0.05%
2019/10/02	7	73.10	1	72.90	73.30	6	8,296	0.07%
2019/10/01	0	0.00	17	72.06	73.50	-17	8,350	-0.20%
2019/09/27	0	0.00	1.4	71.20	70.80	-1.4	8,282	-0.02%
2019/09/26	1	71.60	0	0.00	71.40	1	8,331	0.01%
2019/09/25	20	71.30	0	0.00	71.30	20	8,390	0.24%
2019/09/23	0	0.00	1.7	72.96	73.10	-1.7	8,466	-0.02%
2019/09/17	0	0.00	13	73.08	73.10	-13	8,568	-0.15%
2019/09/16	1	71.80	1	72.10	72.10	0	8,579	0.00%
2019/09/12	0	0.00	3	71.83	72.00	-3	8,641	-0.03%
2019/09/11	11	70.68	0	0.00	71.00	11	8,831	0.12%
2019/09/10	4	70.33	0.1	70.50	70.70	3.9	8,845	0.04%
2019/09/09	0	0.00	0.6	71.40	71.60	-0.6	8,867	-0.01%
2019/09/06	2	72.30	4	72.10	71.90	-2	8,940	-0.02%
2019/09/05	3	71.23	8	71.78	72.00	-5	8,908	-0.06%
2019/09/04	4	70.13	9	71.11	71.30	-5	8,789	-0.06%
2019/09/03	9	69.73	0	0.00	69.50	9	8,737	0.10%
2019/08/29	0	0.00	2	69.65	69.90	-2	8,673	-0.02%
2019/08/28	1	68.90	0	0.00	69.00	1	8,764	0.01%
2019/08/27	2.5	68.74	2	68.65	69.00	0.5	8,869	0.01%
2019/08/26	2	68.55	0	0.00	68.40	2	8,972	0.02%
2019/08/21	1	69.50	0	0.00	69.30	1	9,194	0.01%
2019/08/20	0	0.00	0.1	69.20	69.30	-0.1	9,215	0.00%
2019/08/19	0.5	68.30	13	68.56	68.70	-12.5	9,189	-0.14%
2019/08/15	6	66.80	1	67.20	67.00	5	9,413	0.05%
2019/08/14	1	67.90	1	69.30	68.30	0	9,544	0.00%
2019/08/13	5	66.50	0	0.00	66.60	5	9,528	0.05%
2019/08/08	0	0.00	2	69.00	68.90	-2	9,494	-0.02%
2019/08/07	1	68.90	0	0.00	68.80	1	9,495	0.01%
2019/08/02	0.1	68.80	12	67.29	68.80	-11.9	9,263	-0.13%
2019/08/01	0	0.00	5	70.70	69.40	-5	9,148	-0.05%
2019/07/31	6	69.10	3	70.30	69.90	3	9,127	0.03%
2019/07/30	2	69.50	0	0.00	69.70	2	9,073	0.02%
2019/07/24	2	70.75	0	0.00	70.90	2	9,355	0.02%
2019/07/23	0	0.00	1	71.20	71.00	-1	9,462	-0.01%
2019/07/19	0	0.00	6	69.82	70.40	-6	9,486	-0.06%
2019/07/18	0	0.00	1	68.20	67.60	-1	9,468	-0.01%
2019/07/17	7	67.83	0	0.00	67.50	7	9,487	0.07%
2019/07/16	1	69.20	1	69.30	69.10	0	9,416	0.00%
2019/07/15	0	0.00	5	68.60	69.10	-5	9,449	-0.05%
2019/07/12	1	67.70	1	68.30	67.50	0	9,592	0.00%
2019/07/11	3	67.87	11	68.12	68.40	-8	10,008	-0.08%
2019/07/10	0	0.00	7	65.96	66.10	-7	9,776	-0.07%
2019/07/09	17	64.10	1	64.00	64.10	16	9,693	0.17%
2019/07/08	141	64.79	0	0.00	64.50	141	9,752	1.45%	大買/鉅額交易
2019/07/04	1	65.60	1	66.90	65.30	0	9,683	0.00%
2019/07/03	0	0.00	4	64.10	64.40	-4	9,581	-0.04%
2019/07/02	1	65.90	0	0.00	64.60	1	9,582	0.01%
2019/07/01	6	66.07	3	65.93	66.10	3	9,615	0.03%
2019/06/28	2	62.45	1	62.40	61.50	1	9,809	0.01%
2019/06/27	8	62.83	21	62.87	62.80	-13	9,949	-0.13%
2019/06/26	1	60.50	0	0.00	60.50	1	9,960	0.01%
2019/06/25	1	61.20	0	0.00	61.30	1	9,956	0.01%
2019/06/24	2	63.00	7	62.90	63.00	-5	10,142	-0.05%
2019/06/21	0	0.00	9	63.46	63.20	-9	10,262	-0.09%
2019/06/20	0	0.00	3	62.87	62.50	-3	10,219	-0.03%
2019/06/19	4	61.73	4	61.45	62.30	0	10,393	0.00%
2019/06/17	1	59.40	0	0.00	58.40	1	10,296	0.01%
2019/06/11	1	59.60	2	60.30	60.50	-1	10,383	-0.01%
2019/06/10	1	59.40	1	59.90	59.90	0	10,344	0.00%
2019/06/06	1	59.00	2	59.30	58.70	-1	10,348	-0.01%
2019/06/05	0	0.00	2	59.95	60.00	-2	10,363	-0.02%
2019/06/04	2	59.10	0	0.00	59.00	2	10,403	0.02%
2019/06/03	3	59.27	0	0.00	60.00	3	10,359	0.03%
2019/05/31	11	59.59	5	59.90	59.80	6	10,322	0.06%
2019/05/30	0	0.00	1	58.90	58.60	-1	10,173	-0.01%
2019/05/28	0	0.00	2	58.60	58.40	-2	10,391	-0.02%
2019/05/27	2	58.60	0	0.00	58.70	2	10,310	0.02%
2019/05/24	3	58.67	0	0.00	58.60	3	10,320	0.03%
2019/05/23	19	59.05	5	58.50	58.30	14	10,236	0.14%
2019/05/22	1	63.70	1	63.20	62.90	0	9,971	0.00%
2019/05/21	6	61.91	0	0.00	62.60	6	9,963	0.06%
2019/05/20	2	64.90	3	64.57	64.50	-1	9,737	-0.01%
2019/05/17	5	66.26	0	0.00	65.60	5	9,654	0.05%
2019/05/15	0	0.00	1	67.20	68.00	-1	9,479	-0.01%
2019/05/13	1	68.00	6	68.92	68.00	-5	9,360	-0.05%
2019/05/10	1	69.00	1	70.20	68.80	0	9,428	0.00%
2019/05/09	1	69.40	0	0.00	69.40	1	9,431	0.01%
2019/05/08	0.1	70.00	0	0.00	70.00	0.1	9,355	0.00%
2019/05/07	10.1	70.95	0	0.00	71.00	10.1	9,252	0.11%
2019/05/06	6	70.45	4	69.60	71.40	2	9,312	0.02%
2019/05/02	6	71.17	2	70.70	70.70	4	9,077	0.04%
2019/04/29	1	71.40	0	0.00	71.60	1	8,846	0.01%
2019/04/26	2	72.75	2	73.95	73.10	0	8,692	0.00%
2019/04/24	3	73.13	2	72.80	73.10	1	8,561	0.01%
2019/04/22	1	75.40	0	0.00	75.00	1	8,378	0.01%
2019/04/18	1	75.60	18	75.51	74.10	-17	8,182	-0.21%
2019/04/17	11	75.39	145	75.64	75.20	-134	8,000	-1.67%	大賣/鉅額交易
2019/04/15	0	0.00	1	70.50	71.00	-1	7,643	-0.01%
2019/04/12	1	69.90	0	0.00	69.70	1	7,682	0.01%
2019/04/11	0	0.00	2	71.40	71.40	-2	7,774	-0.03%
2019/04/10	3	71.10	0	0.00	71.80	3	7,888	0.04%
2019/04/09	0	0.00	49	70.96	70.80	-49	7,839	-0.63%
2019/04/08	0	0.00	14	70.68	70.60	-14	7,828	-0.18%
2019/04/03	2	70.90	8	70.94	70.80	-6	7,723	-0.08%
2019/04/02	0	70.20	0.9	70.20	70.60	-0.9	7,607	-0.01%
2019/04/01	0	0.00	1	69.20	68.70	-1	7,262	-0.01%
2019/03/28	1	68.00	4	67.90	67.70	-3	7,034	-0.04%
2019/03/27	1	68.30	4	69.23	68.40	-3	7,012	-0.04%
2019/03/26	2	67.40	0	0.00	67.50	2	6,729	0.03%
2019/03/25	1	64.90	0	0.00	65.00	1	6,562	0.02%
2019/03/22	1	65.80	7	64.99	65.90	-6	6,510	-0.09%
2019/03/20	6	63.33	5	63.24	63.00	1	6,223	0.02%
2019/03/08	0	0.00	5	63.60	63.50	-5	6,254	-0.08%
2019/03/06	0	0.00	5	64.80	64.00	-5	6,505	-0.08%
2019/03/05	0	63.40	0	0.00	63.50	0	6,669	0.00%
2019/03/04	35	62.10	1	62.40	63.80	34	6,652	0.51%
2019/02/27	1	63.20	0	0.00	62.90	1	6,563	0.02%
2019/02/26	7	64.83	35	64.51	64.50	-28	6,364	-0.44%
2019/02/25	0	0.00	3	62.00	62.00	-3	6,185	-0.05%
2019/02/22	0	0.00	1	59.70	59.80	-1	6,319	-0.02%
2019/02/21	2	59.50	1	59.90	59.90	1	6,438	0.02%
2019/02/20	0	0.00	1	60.40	60.40	-1	6,453	-0.02%
2019/02/15	0	0.00	2	58.80	58.90	-2	6,520	-0.03%
2019/02/14	5	59.00	1	58.90	58.80	4	6,611	0.06%
2019/02/13	10	59.60	0	0.00	59.60	10	6,630	0.15%
2019/01/29	5	59.30	1	60.00	59.90	4	6,593	0.06%
2019/01/28	92	60.26	3	60.50	60.50	89	6,591	1.35%
2019/01/21	0	0.00	1	59.60	58.80	-1	6,848	-0.01%
2019/01/16	0	0.00	3	58.40	58.60	-3	7,031	-0.04%
2019/01/09	1	55.40	3	56.40	56.30	-2	7,187	-0.03%
2019/01/08	0	0.00	1	55.30	55.20	-1	7,152	-0.01%
2019/01/07	7	55.13	0	0.00	55.00	7	7,232	0.10%
2019/01/04	1	55.20	2	55.00	55.20	-1	7,246	-0.01%
2019/01/03	3	54.50	0	0.00	56.00	3	7,624	0.04%
2019/01/02	1	56.70	0	0.00	56.50	1	7,538	0.01%
2018/12/27	1	58.20	0	0.00	57.90	1	7,546	0.01%
2018/12/26	3	57.30	0	0.00	57.00	3	7,610	0.04%
2018/12/24	1	58.70	0	0.00	58.10	1	7,704	0.01%
2018/12/21	5	58.70	0	0.00	58.70	5	7,891	0.06%
2018/12/18	0	0.00	1	60.00	59.80	-1	7,823	-0.01%
2018/12/17	1	60.30	0	0.00	60.30	1	7,880	0.01%
2018/12/14	0	0.00	10	60.60	60.30	-10	7,907	-0.13%
2018/12/12	10	60.50	0	0.00	60.00	10	7,921	0.13%
2018/12/06	5	59.90	3	60.03	59.70	2	7,958	0.03%
2018/12/04	0	0.00	1	64.70	64.60	-1	7,838	-0.01%
2018/12/03	0	0.00	2	64.55	64.50	-2	7,809	-0.03%
2018/11/30	2	61.75	0	0.00	62.40	2	7,672	0.03%
2018/11/29	3	63.20	5	63.40	62.00	-2	7,506	-0.03%
2018/11/28	23	61.11	8	61.54	62.50	15	7,288	0.21%
2018/11/27	1	57.50	0	0.00	58.00	1	7,017	0.01%
2018/11/26	1	57.80	2	57.40	57.40	-1	7,023	-0.01%
2018/11/22	2	56.60	0	0.00	56.50	2	6,958	0.03%
2018/11/21	4	56.60	0	0.00	56.60	4	6,904	0.06%
2018/11/20	3	58.20	0	0.00	57.60	3	6,686	0.04%
2018/11/09	1	60.60	1	61.20	60.60	0	6,359	0.00%
2018/11/08	1	61.80	0	0.00	61.80	1	6,433	0.02%
2018/11/07	1	61.20	0	0.00	61.20	1	6,456	0.02%
2018/11/06	8	61.10	0	0.00	61.60	8	6,501	0.12%
2018/11/02	0	0.00	3	63.00	62.60	-3	6,580	-0.05%
2018/10/31	1	60.80	0	0.00	62.40	1	6,676	0.01%
2018/10/26	0	0.00	2	61.20	61.70	-2	6,544	-0.03%
2018/10/24	0	0.00	5	61.30	62.20	-5	6,781	-0.07%
2018/10/22	0	0.00	1	63.00	62.20	-1	7,161	-0.01%
2018/10/19	2	61.66	0	0.00	62.40	2	7,181	0.03%
2018/10/18	1	63.20	0	0.00	63.20	1	7,076	0.01%
2018/10/17	3	65.00	1	65.00	65.00	2	7,089	0.03%
2018/10/15	2	63.50	3	63.30	63.30	-1	7,290	-0.01%
2018/10/12	1	62.80	0	0.00	63.70	1	7,249	0.01%
2018/10/11	10	62.44	0	0.00	61.80	10	7,236	0.14%
2018/10/09	13	69.42	0	0.00	68.60	13	6,846	0.19%
2018/10/08	7	69.91	0	0.00	69.70	7	6,754	0.10%
2018/10/05	5	72.28	0	0.00	70.70	5	6,736	0.07%
2018/10/04	11	73.49	0	0.00	73.10	11	6,728	0.16%
2018/10/03	0	0.00	8	75.20	75.40	-8	6,665	-0.12%
2018/10/02	8	74.45	0	0.00	74.90	8	6,633	0.12%
2018/10/01	7	75.07	0	0.00	74.90	7	6,591	0.11%
2018/09/28	1	74.90	10	75.46	74.50	-9	6,556	-0.14%
2018/09/27	0	0.00	1	74.30	74.10	-1	6,468	-0.02%
2018/09/21	0	0.00	1.1	73.21	73.50	-1.1	6,571	-0.02%
2018/09/20	0	0.00	1	72.40	72.70	-1	6,579	-0.02%
2018/09/13	0	0.00	1	70.30	71.40	-1	6,778	-0.01%
2018/09/11	1	70.20	0	0.00	70.90	1	6,942	0.01%
2018/09/10	2	69.60	0	0.00	69.60	2	7,100	0.03%
2018/09/07	1	71.90	0	0.00	71.70	1	7,293	0.01%
2018/08/31	0	0.00	1	75.30	75.30	-1	7,794	-0.01%
2018/08/30	3	74.70	2	75.50	74.30	1	7,859	0.01%
2018/08/29	0	0.00	1	74.60	74.80	-1	7,911	-0.01%
2018/08/27	2	73.10	3	73.10	73.10	-1	8,023	-0.01%
2018/08/22	0	0.00	2	73.65	74.00	-2	8,440	-0.02%
2018/08/21	6	73.55	4	73.10	73.00	2	8,299	0.02%
2018/08/15	6	73.77	0	0.00	73.10	6	8,316	0.07%
2018/08/14	6	74.33	0	0.00	74.90	6	8,290	0.07%
2018/08/13	0	0.00	4	73.30	74.60	-4	8,316	-0.05%
2018/08/10	0	0.00	1	76.20	76.70	-1	8,256	-0.01%
2018/08/08	0	0.00	13	78.05	78.40	-13	8,252	-0.16%
2018/08/06	1	77.60	0	0.00	77.60	1	8,261	0.01%
2018/08/03	3	76.80	1	77.10	77.30	2	8,359	0.02%
2018/08/02	3	76.90	7	77.57	76.60	-4	8,462	-0.05%
2018/07/31	7	77.33	7	77.15	78.40	0	8,534	0.00%
2018/07/30	12.1	78.77	24	78.88	78.50	-11.9	8,504	-0.14%
2018/07/27	0	0.00	4	74.13	74.60	-4	8,500	-0.05%
2018/07/26	0	0.00	1	71.70	71.20	-1	8,623	-0.01%
2018/07/24	0	0.00	0.5	70.60	70.70	-0.5	9,593	-0.01%
2018/07/23	2	70.20	0	0.00	70.00	2	9,653	0.02%
2018/07/20	6	70.28	0	0.00	70.60	6	9,641	0.06%
2018/07/19	0	0.00	0.1	72.30	72.30	-0.1	9,586	0.00%
2018/07/18	0	0.00	8	72.64	72.60	-8	9,648	-0.08%
2018/07/17	1	71.00	1	70.90	71.40	0	9,660	0.00%
2018/07/16	0	0.00	1	72.00	71.10	-1	9,732	-0.01%
2018/07/12	0	0.00	0.4	70.60	70.70	-0.4	9,900	0.00%
2018/07/11	1	69.10	1	69.40	69.40	0	9,946	0.00%
2018/07/10	1	69.60	0	0.00	69.60	1	10,034	0.01%
2018/07/06	3	68.60	0	0.00	68.80	3	10,266	0.03%
2018/07/04	0.2	70.00	2	70.00	70.00	-1.9	10,476	-0.02%
2018/07/03	5	70.80	1	69.60	69.50	4	10,591	0.04%
2018/07/02	1	72.10	0	0.00	70.90	1	10,612	0.01%
2018/06/29	6.5	71.18	0	0.00	71.60	6.5	10,718	0.06%
2018/06/28	3	70.73	0	0.00	70.90	3	10,750	0.03%
2018/06/27	3	71.50	0	0.00	70.80	3	10,797	0.03%
2018/06/26	1	71.80	1	70.70	71.50	0	10,868	0.00%
2018/06/22	5	71.56	0	0.00	72.30	5	11,107	0.05%
2018/06/20	2	72.00	2	71.70	72.10	0	11,268	0.00%
2018/06/19	6	72.48	0	0.00	72.10	6	11,166	0.05%
2018/06/15	5	73.80	2	74.40	74.40	3	11,055	0.03%
2018/06/14	3.5	74.99	0	0.00	74.50	3.5	10,832	0.03%
2018/06/13	1	75.40	3	75.80	75.60	-2	10,810	-0.02%
2018/06/12	1	74.80	0	0.00	75.60	1	10,907	0.01%
2018/06/11	0	0.00	1	76.10	76.10	-1	10,767	-0.01%
2018/06/08	0	0.00	1	77.60	77.50	-1	10,783	-0.01%
2018/06/07	2	78.80	0	0.00	78.40	2	10,951	0.02%
2018/06/06	5	77.10	0	0.00	77.60	5	10,931	0.05%
2018/06/04	2	76.00	1	76.50	76.80	1	11,302	0.01%
2018/06/01	0	0.00	1	75.70	76.00	-1	11,445	-0.01%
2018/05/31	1.3	75.40	0	0.00	76.00	1.3	11,693	0.01%
2018/05/30	8	76.59	0	0.00	75.30	8	11,569	0.07%
2018/05/29	0	0.00	4	78.40	78.10	-4	11,440	-0.03%
2018/05/28	8	78.28	0	0.00	78.20	8	11,864	0.07%
2018/05/25	0	0.00	1	78.20	79.00	-1	12,266	-0.01%
2018/05/24	0	0.00	0.3	78.10	78.10	-0.3	12,755	0.00%
2018/05/22	0	0.00	3	79.93	79.00	-3	13,796	-0.02%
2018/05/21	4	79.70	0	0.00	79.80	4	14,317	0.03%
2018/05/18	2	79.40	2	79.30	78.70	0	14,837	0.00%
2018/05/17	1	78.60	0	0.00	77.80	1	15,587	0.01%
2018/05/16	0	0.00	2	79.80	79.50	-2	16,280	-0.01%
2018/05/14	3	79.93	2	80.70	79.80	1	18,193	0.01%
2018/05/11	3.3	79.98	6	79.42	79.80	-2.7	19,498	-0.01%
2018/05/10	3	78.27	2	78.30	78.50	1	20,801	0.00%
2018/05/09	4	77.23	0	0.00	77.20	4	22,340	0.02%
2018/05/08	4	78.03	0	0.00	77.70	4	24,370	0.02%
2018/05/07	3	81.03	7	80.93	79.00	-4	27,009	-0.01%
2018/05/04	5	77.56	4.2	78.30	80.20	0.8	29,040	0.00%
2018/05/03	12	75.57	2	76.10	75.10	10	30,842	0.03%
2018/05/02	4	77.63	4	78.30	75.70	0	36,334	0.00%
2018/04/30	16	81.04	13.5	81.37	80.30	2.5	38,764	0.01%