日月光投控 (3711)-大昌-新店券商分點個股進出

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
+2.42%
成交量
10,212張
產業
上市半導體類股
1634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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	1	147.00	9	147.94	148.00	-8	15,890	-0.05%
2024/05/02	17	142.88	5	144.80	144.50	12	15,863	0.08%
2024/04/30	3	147.17	8	147.25	148.00	-5	15,687	-0.03%
2024/04/29	5	147.00	4	144.88	147.00	1	15,651	0.01%
2024/04/26	5	143.10	10	143.55	142.50	-5	15,766	-0.03%
2024/04/25	10	145.85	5	144.90	145.00	5	15,906	0.03%
2024/04/24	2	148.25	1	149.50	148.00	1	15,903	0.01%
2024/04/23	4	145.50	2	146.50	145.00	2	15,923	0.01%
2024/04/22	4.6	143.96	0.2	146.00	144.50	4.4	15,893	0.03%
2024/04/19	8.3	145.09	0	0.00	146.00	8.3	15,731	0.05%
2024/04/18	5	151.70	2.5	153.60	151.00	2.5	15,212	0.02%
2024/04/17	4	152.88	1	153.50	156.00	3	14,996	0.02%
2024/04/16	4.1	154.73	2	154.75	153.00	2.1	14,969	0.01%
2024/04/15	1	157.50	6.2	159.67	160.00	-5.2	14,828	-0.04%
2024/04/12	1.3	158.58	8.1	160.31	160.50	-6.8	14,705	-0.05%
2024/04/11	0	0.00	5	159.00	159.00	-5	14,657	-0.03%
2024/04/10	0	0.00	10	158.90	158.50	-10	14,551	-0.07%
2024/04/09	0	154.00	5.7	155.54	156.00	-5.7	14,659	-0.04%
2024/04/08	5	152.60	1.2	153.25	153.00	3.8	14,652	0.03%
2024/04/03	1	152.00	2	154.00	154.50	-1	14,578	-0.01%
2024/04/02	4	152.75	10	153.65	153.50	-6	14,453	-0.04%
2024/04/01	36.6	152.91	3.1	152.74	150.00	33.5	14,286	0.23%
2024/03/29	4.1	155.27	12.9	159.14	161.00	-8.8	13,941	-0.06%
2024/03/28	2.2	153.09	0	0.00	155.00	2.2	13,494	0.02%
2024/03/27	4	153.88	5	153.00	154.00	-1	13,384	-0.01%
2024/03/26	3	155.33	0.2	156.50	157.00	2.8	13,292	0.02%
2024/03/25	10	156.50	1	156.50	157.50	9	13,340	0.07%
2024/03/22	5	158.30	0.2	159.00	159.00	4.9	13,323	0.04%
2024/03/21	0	0.00	12.1	158.59	160.00	-12.1	13,302	-0.09%
2024/03/20	6	158.17	1	156.50	156.50	5	13,282	0.04%
2024/03/19	6.6	159.45	2	159.00	160.00	4.6	13,259	0.03%
2024/03/18	4	156.25	7	156.29	158.00	-3	13,069	-0.02%
2024/03/15	11	152.68	12	153.00	153.00	-1	12,944	-0.01%
2024/03/14	7	152.93	2	154.50	154.00	5	12,704	0.04%
2024/03/13	7.2	157.24	6.1	157.92	158.50	1.2	12,692	0.01%
2024/03/12	3.6	156.01	4.1	155.94	157.50	-0.6	12,545	0.00%
2024/03/11	9.3	154.57	4	155.25	154.00	5.3	12,451	0.04%
2024/03/08	53	167.48	19.1	168.88	159.50	33.9	12,209	0.28%
2024/03/07	4	154.88	26	158.80	163.50	-22	11,149	-0.20%
2024/03/06	3.2	147.54	5.5	147.20	149.00	-2.3	10,595	-0.02%
2024/03/05	0	144.00	5.1	143.62	144.50	-5.1	10,633	-0.05%
2024/03/04	0	0.00	9.2	141.88	141.50	-9.2	10,639	-0.09%
2024/03/01	2	138.75	1	138.00	138.00	1	10,599	0.01%
2024/02/29	0	0.00	1.1	138.09	139.00	-1.1	10,590	-0.01%
2024/02/27	6	138.92	1	139.00	138.00	5	10,500	0.05%
2024/02/26	5	141.00	0	0.00	141.50	5	10,443	0.05%
2024/02/23	6	141.58	14.3	141.57	141.50	-8.3	10,443	-0.08%
2024/02/22	2	138.00	1.8	139.40	138.50	0.2	10,550	0.00%
2024/02/21	1	137.50	0	0.00	137.50	1	10,523	0.01%
2024/02/20	2	135.75	1.1	136.50	137.00	0.9	10,534	0.01%
2024/02/19	1	136.50	3	136.50	136.00	-2	10,552	-0.02%
2024/02/16	8.1	137.70	14.2	141.19	137.00	-6.1	10,799	-0.06%
2024/02/15	6	135.58	10.4	135.54	135.50	-4.4	10,676	-0.04%
2024/02/05	12	128.67	4	130.00	130.00	8	10,851	0.07%
2024/02/02	19	129.82	1	129.50	129.50	18	10,754	0.17%
2024/02/01	5	133.50	1.1	132.66	133.00	3.9	10,571	0.04%
2024/01/31	2	135.50	2	135.50	136.00	0	10,429	0.00%
2024/01/30	0	0.00	3	135.83	136.00	-3	10,412	-0.03%
2024/01/29	1.1	136.95	1	137.00	137.00	0.1	10,540	0.00%
2024/01/26	1	136.50	4	136.88	137.00	-3	10,641	-0.03%
2024/01/25	0.1	136.50	13.1	136.00	137.00	-13	10,680	-0.12%
2024/01/24	2	134.50	0	0.00	134.00	2	10,666	0.02%
2024/01/23	0.6	134.00	2	135.00	134.50	-1.4	10,790	-0.01%
2024/01/22	1	134.00	4.2	132.06	134.50	-3.2	10,895	-0.03%
2024/01/19	3	130.50	14.2	130.25	131.00	-11.2	10,843	-0.10%
2024/01/18	0	0.00	7	127.21	127.00	-7	10,753	-0.07%
2024/01/17	1	124.00	0	0.00	125.00	1	10,796	0.01%
2024/01/16	5	124.60	2	124.00	125.50	3	10,745	0.03%
2024/01/15	3	127.00	5	127.00	125.50	-2	10,726	-0.02%
2024/01/12	3	125.17	5	125.50	126.00	-2	10,964	-0.02%
2024/01/11	3	125.33	0	0.00	125.50	3	11,097	0.03%
2024/01/10	4	124.88	1	125.50	126.50	3	11,322	0.03%
2024/01/09	1	126.00	14	126.14	126.50	-13	11,381	-0.11%
2024/01/08	5	126.00	0	0.00	126.00	5	11,319	0.04%
2024/01/05	10.1	126.50	0	0.00	126.50	10.1	11,354	0.09%
2024/01/04	3	126.50	0	127.50	127.00	3	11,415	0.03%
2024/01/03	22.1	126.75	0	0.00	126.50	22.1	11,651	0.19%
2024/01/02	0	0.00	3	134.00	133.50	-3	11,332	-0.03%
2023/12/29	1	134.00	3	133.00	135.00	-2	11,292	-0.02%
2023/12/28	3	134.67	4.2	135.12	135.50	-1.2	11,296	-0.01%
2023/12/27	0	0.00	1	134.00	133.50	-1	11,260	-0.01%
2023/12/26	0	0.00	5.2	132.10	132.50	-5.2	11,230	-0.05%
2023/12/25	0.3	130.00	1.2	130.07	131.00	-0.9	11,265	-0.01%
2023/12/22	0	0.00	2.1	130.79	131.50	-2.1	11,380	-0.02%
2023/12/21	3	129.00	0.3	130.50	130.00	2.7	11,504	0.02%
2023/12/20	0	0.00	2	133.00	131.50	-2	11,464	-0.02%
2023/12/19	1	130.50	0	0.00	131.50	1	11,367	0.01%
2023/12/15	0	0.00	1	132.50	131.00	-1	11,408	-0.01%
2023/12/14	1	133.00	12.7	132.67	133.50	-11.7	11,256	-0.10%
2023/12/12	0	0.00	4	130.13	129.50	-4	11,294	-0.04%
2023/12/11	2	130.00	2.1	130.95	131.00	-0.1	11,329	0.00%
2023/12/08	0	0.00	19.1	129.50	129.50	-19.1	11,510	-0.17%
2023/12/07	3	126.50	0	0.00	126.50	3	11,493	0.03%
2023/12/05	0	0.00	1	128.50	129.50	-1	11,677	-0.01%
2023/12/04	2	130.00	2	130.00	130.00	0	11,632	0.00%
2023/12/01	0	0.00	2	127.50	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	4	127.50	128.00	-4	11,645	-0.03%
2023/11/29	0	0.00	2	127.50	127.00	-2	11,473	-0.02%
2023/11/28	0	0.00	2	126.00	125.50	-2	11,316	-0.02%
2023/11/27	0	0.00	1	127.00	126.00	-1	11,440	-0.01%
2023/11/22	0	0.00	5	126.50	126.50	-5	12,330	-0.04%
2023/11/21	1	126.00	25	126.96	127.00	-24	12,850	-0.19%
2023/11/17	0	0.00	1.1	124.95	125.50	-1.1	12,736	-0.01%
2023/11/16	5	125.50	3	125.17	125.00	2	12,730	0.02%
2023/11/15	0	0.00	6.2	125.83	126.00	-6.2	12,641	-0.05%
2023/11/14	0	0.00	5.3	123.59	123.50	-5.3	12,410	-0.04%
2023/11/13	0	0.00	30.2	121.59	122.50	-30.2	12,429	-0.24%
2023/11/10	1	117.00	0	0.00	117.50	1	12,190	0.01%
2023/11/09	0	0.00	1	118.00	118.00	-1	12,282	-0.01%
2023/11/07	11	117.45	2.1	117.48	117.50	8.9	12,387	0.07%
2023/11/06	0	0.00	15	118.90	118.50	-15	12,489	-0.12%
2023/11/03	0	0.00	7	116.86	117.50	-7	12,445	-0.06%
2023/11/02	0	0.00	5	114.50	116.00	-5	12,453	-0.04%
2023/11/01	0	0.00	2.1	114.24	114.50	-2.1	12,399	-0.02%
2023/10/30	3	111.50	2	112.50	112.00	1	12,676	0.01%
2023/10/27	3	111.83	3	112.83	113.50	0	12,745	0.00%
2023/10/25	9	113.78	2	113.25	114.00	7	13,077	0.05%
2023/10/24	5	113.60	5	113.60	114.00	0	13,022	0.00%
2023/10/23	6.1	115.84	1	115.50	115.00	5.1	12,980	0.04%
2023/10/20	3	117.17	16.1	117.60	118.50	-13.1	13,087	-0.10%
2023/10/19	9	114.94	1	115.00	116.00	8	12,916	0.06%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/17	0	0.00	6.1	116.74	116.00	-6.1	12,869	-0.05%
2023/10/16	0.1	115.50	1	114.50	116.00	-0.9	12,932	-0.01%
2023/10/13	1	114.50	7	116.36	116.50	-6	13,162	-0.05%
2023/10/12	14	116.00	7.2	116.40	116.50	6.8	13,308	0.05%
2023/10/11	3	114.18	41.2	114.79	115.50	-38.2	13,384	-0.29%
2023/10/06	0	0.00	2	111.00	110.50	-2	13,242	-0.02%
2023/10/05	1	110.00	2.1	111.00	112.00	-1.1	13,451	-0.01%
2023/10/04	6	109.50	3	110.00	109.50	3	13,557	0.02%
2023/10/03	0	0.00	0	110.50	110.50	0	13,703	0.00%
2023/10/02	1	111.00	4.2	111.02	111.00	-3.2	13,965	-0.02%
2023/09/28	2	109.50	4	109.63	109.50	-2	14,153	-0.01%
2023/09/27	3.1	108.21	8	109.00	109.50	-4.9	14,234	-0.03%
2023/09/26	31.7	110.15	4	110.25	109.00	27.7	14,309	0.19%
2023/09/25	7.5	112.40	0	0.00	112.50	7.5	14,371	0.05%
2023/09/22	0	0.00	1	112.00	112.00	-1	14,828	-0.01%
2023/09/21	4	112.75	1	112.00	112.00	3	15,060	0.02%
2023/09/20	13.1	114.12	5.8	115.09	114.50	7.3	15,250	0.05%
2023/09/19	4	114.63	13	115.31	114.00	-9	15,547	-0.06%
2023/09/18	15	113.67	0	0.00	113.50	15	15,793	0.09%
2023/09/15	10	116.85	3	117.00	116.00	7	15,839	0.04%
2023/09/14	0	115.50	10.1	114.80	115.50	-10.1	15,763	-0.06%
2023/09/13	11	112.50	6	112.50	112.50	5	15,743	0.03%
2023/09/12	0	0.00	1	114.50	115.50	-1	15,642	-0.01%
2023/09/11	14	114.04	5	113.50	113.50	9	15,652	0.06%
2023/09/08	9	115.22	1	115.00	116.50	8	15,680	0.05%
2023/09/07	1	119.00	6	118.67	118.50	-5	15,829	-0.03%
2023/09/06	3	119.00	3	118.83	118.00	0	15,997	0.00%
2023/09/05	9	117.39	4	117.88	118.50	5	16,147	0.03%
2023/09/04	0	0.00	1	118.00	118.00	-1	16,289	-0.01%
2023/09/01	9	117.94	7.2	118.15	118.50	1.8	16,862	0.01%
2023/08/31	8.1	117.45	4.2	117.38	118.00	3.9	17,476	0.02%
2023/08/30	1	118.00	11.3	118.85	120.00	-10.3	17,535	-0.06%
2023/08/29	6	117.33	8	117.19	117.50	-2	17,833	-0.01%
2023/08/28	22.2	120.15	32.1	120.86	119.00	-9.9	17,724	-0.06%
2023/08/25	11	115.86	24.2	116.81	116.50	-13.2	17,796	-0.07%
2023/08/24	14	113.00	11.3	112.94	113.00	2.7	17,728	0.02%
2023/08/23	1	107.50	3	108.67	109.50	-2	18,049	-0.01%
2023/08/22	2	108.25	8.2	108.61	108.50	-6.2	18,678	-0.03%
2023/08/21	5	107.20	3	107.50	108.00	2	19,229	0.01%
2023/08/18	3	106.67	1	107.50	107.00	2	19,427	0.01%
2023/08/17	11	105.64	32	106.06	108.50	-21	19,519	-0.11%
2023/08/16	5.1	107.90	2	107.75	108.00	3.1	19,556	0.02%
2023/08/15	0	0.00	2	110.75	110.00	-2	19,526	-0.01%
2023/08/14	1.6	109.19	2.1	109.50	109.50	-0.5	19,710	0.00%
2023/08/11	2	111.50	0	0.00	110.50	2	19,854	0.01%
2023/08/10	4	109.88	4	110.25	111.00	0	19,915	0.00%
2023/08/09	7	109.93	8	110.63	111.00	-1	19,811	-0.01%
2023/08/08	4	109.25	1	109.50	109.00	3	19,798	0.02%
2023/08/07	2	109.00	3	110.33	111.50	-1	19,717	-0.01%
2023/08/04	5	109.20	1	109.50	109.00	4	19,801	0.02%
2023/08/02	13	110.77	4.2	110.67	110.50	8.8	19,699	0.04%
2023/08/01	5.6	113.77	8	113.81	114.00	-2.4	19,380	-0.01%
2023/07/31	12.3	116.04	8	115.13	114.50	4.3	19,111	0.02%
2023/07/28	10.5	117.52	26.3	117.88	117.50	-15.8	18,899	-0.08%
2023/07/27	3	112.67	6	112.83	114.00	-3	18,646	-0.02%
2023/07/26	8	114.31	2	113.25	113.50	6	18,668	0.03%
2023/07/25	11.2	114.92	5.1	114.02	114.50	6.1	18,785	0.03%
2023/07/24	13	110.96	0	0.00	110.50	13	18,701	0.07%
2023/07/21	17	109.82	7	110.36	110.50	10	18,835	0.05%
2023/07/20	2	112.25	2	113.00	113.50	0	18,683	0.00%
2023/07/19	7	113.71	15	114.00	112.50	-8	18,677	-0.04%
2023/07/18	11	116.27	3	115.67	116.00	8	18,724	0.04%
2023/07/17	23.2	115.02	2	115.50	115.00	21.2	18,515	0.11%
2023/07/14	4	113.75	34.2	114.05	115.00	-30.2	18,381	-0.16%
2023/07/13	3	110.67	3	111.17	110.00	0	18,144	0.00%
2023/07/12	4	107.88	4	108.75	110.00	0	18,019	0.00%
2023/07/11	6	109.67	3	110.50	109.50	3	17,959	0.02%
2023/07/10	4	108.38	12	108.25	108.00	-8	18,339	-0.04%
2023/07/07	3	109.00	4	109.00	109.00	-1	18,312	-0.01%
2023/07/06	5	109.10	3	108.33	108.50	2	18,145	0.01%
2023/07/05	16	111.34	1	112.00	111.50	15	18,079	0.08%
2023/07/04	2	109.75	3	110.33	111.00	-1	18,034	-0.01%
2023/07/03	15.3	110.67	6	110.00	111.00	9.3	17,939	0.05%
2023/06/30	27.3	109.99	12	110.50	110.50	15.3	17,928	0.09%
2023/06/29	18.6	122.43	22	122.64	122.50	-3.4	17,541	-0.02%
2023/06/28	14	122.46	37.6	122.98	124.00	-23.6	17,438	-0.14%
2023/06/27	7.1	124.06	0	0.00	124.00	7.1	17,249	0.04%
2023/06/26	7	124.71	1	126.00	126.00	6	16,972	0.04%
2023/06/21	6	126.08	0	0.00	126.50	6	16,836	0.04%
2023/06/20	5	126.90	5	127.10	126.50	0	16,846	0.00%
2023/06/19	7.7	125.56	3.1	126.66	126.50	4.6	16,896	0.03%
2023/06/16	5.1	124.79	4	125.00	125.50	1.1	16,919	0.01%
2023/06/15	3	125.83	9	126.78	126.50	-6	16,850	-0.04%
2023/06/14	20	126.33	4	125.50	124.50	16	16,920	0.09%
2023/06/13	1.1	127.04	27.1	127.52	128.00	-26	16,782	-0.16%
2023/06/12	38.3	126.15	15	125.87	125.50	23.3	16,636	0.14%
2023/06/09	14.1	124.29	12	124.42	126.00	2.1	16,594	0.01%
2023/06/08	18	123.11	38.3	123.67	122.50	-20.3	16,428	-0.12%
2023/06/07	48	125.06	14.3	125.08	125.00	33.7	16,287	0.21%
2023/06/06	9.1	120.12	51.3	119.66	121.50	-42.2	15,681	-0.27%
2023/06/05	6	116.42	18	116.28	116.50	-12	15,127	-0.08%
2023/06/02	26.3	116.51	29.7	116.11	116.50	-3.4	15,003	-0.02%
2023/06/01	13	111.73	0	0.00	112.00	13	14,515	0.09%
2023/05/31	3	111.49	1	111.50	111.50	2	14,423	0.01%
2023/05/30	6	112.17	19.7	111.35	111.50	-13.7	13,966	-0.10%
2023/05/29	40	109.16	44	110.49	109.00	-4	13,542	-0.03%
2023/05/26	7	111.00	6.1	111.33	110.50	0.9	13,374	0.01%
2023/05/25	0	0.00	5	111.00	108.50	-5	12,872	-0.04%
2023/05/24	1	108.00	0	0.00	108.50	1	12,352	0.01%
2023/05/23	10	109.25	7	109.79	110.00	3	12,160	0.02%
2023/05/22	0	0.00	8.5	109.94	110.00	-8.5	12,093	-0.07%
2023/05/19	1	108.50	11	109.45	109.00	-10	11,958	-0.08%
2023/05/18	0	0.00	43.1	108.77	109.00	-43.1	11,980	-0.36%
2023/05/17	2	105.50	4.1	106.11	105.50	-2.1	11,829	-0.02%
2023/05/11	0	0.00	11	103.05	103.50	-11	12,115	-0.09%
2023/05/10	2	102.50	0.2	102.50	102.50	1.8	12,208	0.01%
2023/05/09	2	103.88	17	104.91	104.50	-15	12,197	-0.12%
2023/05/08	1	104.00	1	104.50	104.00	0	12,266	0.00%
2023/05/05	1	103.50	1.6	103.31	103.00	-0.6	12,641	0.00%
2023/05/04	2.2	102.00	3.1	102.65	103.00	-0.9	12,901	-0.01%
2023/05/03	2	100.50	5	100.80	101.50	-3	12,983	-0.02%
2023/05/02	6	100.02	0.1	100.50	100.50	5.9	13,109	0.05%
2023/04/28	6	100.33	4	100.50	101.00	2	13,310	0.02%
2023/04/27	11	101.50	0	101.50	101.00	11	13,209	0.08%
2023/04/26	5.1	100.07	3	100.30	100.50	2.1	13,108	0.02%
2023/04/25	5.4	101.75	0	0.00	101.50	5.4	12,980	0.04%
2023/04/24	5.1	102.12	3	102.50	102.00	2.1	12,955	0.02%
2023/04/21	4	102.50	0	0.00	102.50	4	12,978	0.03%
2023/04/20	1	103.50	1.5	103.98	103.50	-0.5	12,887	0.00%
2023/04/19	19	103.79	2	103.50	103.50	17	13,041	0.13%
2023/04/18	2.1	105.76	0	0.00	105.50	2.1	13,118	0.02%
2023/04/17	1	105.50	1	105.50	106.00	0	13,172	0.00%
2023/04/14	2.1	104.07	10	105.35	105.50	-7.9	13,143	-0.06%
2023/04/13	66.7	105.70	4.2	104.12	103.50	62.5	13,028	0.48%
2023/04/12	4	109.00	2	109.00	109.00	2	12,455	0.02%
2023/04/11	1	108.50	0	0.00	109.00	1	12,271	0.01%
2023/04/10	4.1	109.26	2	109.00	109.00	2.1	12,183	0.02%
2023/04/07	17	110.35	1.1	110.09	110.50	15.9	12,032	0.13%
2023/04/06	1	112.00	0.2	113.00	112.50	0.8	11,935	0.01%
2023/03/31	6.3	113.40	1	113.50	112.50	5.3	11,951	0.04%
2023/03/30	0	0.00	2	112.50	112.50	-2	12,012	-0.02%
2023/03/29	3	111.50	16	111.09	111.50	-13	12,149	-0.11%
2023/03/28	1	109.50	1	109.50	109.50	0	12,285	0.00%
2023/03/27	11	109.09	10	110.50	109.00	1	12,464	0.01%
2023/03/24	2	111.00	2	110.75	111.00	0	12,707	0.00%
2023/03/23	1	110.50	9.1	110.39	110.50	-8.1	12,687	-0.06%
2023/03/22	3	108.00	35	108.90	109.00	-32	12,755	-0.25%
2023/03/21	21	107.10	1	107.00	107.00	20	12,828	0.16%
2023/03/20	4	108.88	2	108.75	109.50	2	12,844	0.02%
2023/03/17	12	108.25	20	109.50	109.50	-8	12,898	-0.06%
2023/03/16	12	107.04	1.1	107.95	108.00	10.9	12,787	0.09%
2023/03/15	1	108.50	11.3	109.39	108.50	-10.3	12,898	-0.08%
2023/03/14	33	107.79	24	109.46	107.00	9	12,825	0.07%
2023/03/13	11	107.82	13	108.12	108.50	-2	12,754	-0.02%
2023/03/10	10	107.00	0	0.00	107.00	10	12,780	0.08%
2023/03/09	1	108.50	5.4	109.09	109.00	-4.4	13,038	-0.03%
2023/03/08	10	109.50	2	109.00	109.50	8	13,156	0.06%
2023/03/07	0	0.00	26.4	110.72	110.50	-26.4	13,128	-0.20%
2023/03/06	1	109.00	5.1	108.79	109.00	-4.1	12,988	-0.03%
2023/03/03	9	107.78	1.1	107.55	108.00	7.9	13,044	0.06%
2023/03/02	0	0.00	7.3	107.71	108.00	-7.3	13,038	-0.06%
2023/03/01	1.1	105.91	5	105.00	106.00	-3.9	12,956	-0.03%
2023/02/24	2	106.25	20.4	106.25	106.00	-18.4	12,931	-0.14%
2023/02/23	0	0.00	3	103.33	103.50	-3	12,638	-0.02%
2023/02/22	2	102.25	3	102.17	102.50	-1	12,646	-0.01%
2023/02/21	4	102.38	0	0.00	102.50	4	12,659	0.03%
2023/02/20	1	102.50	5	102.80	103.00	-4	12,861	-0.03%
2023/02/17	9	102.33	0	0.00	102.00	9	13,032	0.07%
2023/02/16	3	104.50	3	104.50	104.00	0	13,163	0.00%
2023/02/15	1.1	104.50	2.2	103.77	104.50	-1.1	13,391	-0.01%
2023/02/14	1	103.50	1	104.00	104.50	0	13,304	0.00%
2023/02/13	11	104.00	0	0.00	104.00	11	13,322	0.08%
2023/02/10	3	105.50	4	105.63	106.00	-1	13,334	-0.01%
2023/02/09	1	107.00	7.1	106.01	106.00	-6.1	13,324	-0.05%
2023/02/08	1	105.00	3	105.17	106.00	-2	13,162	-0.02%
2023/02/07	2	103.75	13	103.54	103.50	-11	13,151	-0.08%
2023/02/06	7	103.43	2	104.00	103.50	5	13,121	0.04%
2023/02/03	1	103.50	40.1	105.77	106.00	-39.1	13,077	-0.30%
2023/02/02	1	103.50	9	103.44	103.00	-8	12,842	-0.06%
2023/02/01	6	100.42	4	101.38	102.00	2	12,813	0.02%
2023/01/31	17	100.94	1	100.50	100.00	16	12,750	0.13%
2023/01/30	0	0.00	14.2	105.05	105.00	-14.2	12,579	-0.11%
2023/01/17	0	0.00	4	101.25	101.50	-4	12,401	-0.03%
2023/01/13	1	101.50	1	101.50	101.00	0	12,517	0.00%
2023/01/12	0	0.00	0.2	100.50	101.00	-0.2	12,663	0.00%
2023/01/11	0	100.50	1	101.00	100.50	-1	12,718	-0.01%
2023/01/10	2	101.00	4	101.38	101.50	-2	12,901	-0.02%
2023/01/09	0	0.00	15.3	99.75	101.00	-15.3	12,888	-0.12%
2023/01/06	2	96.70	9	96.16	96.80	-7	12,828	-0.05%
2023/01/05	2	94.90	4	94.75	94.60	-2	12,850	-0.02%
2023/01/04	2	93.95	1	93.70	93.70	1	13,044	0.01%
2023/01/03	1	92.50	1.1	94.05	94.60	-0.1	13,466	0.00%
2022/12/30	3	94.50	2	94.00	93.90	1	13,511	0.01%
2022/12/29	1	92.60	2	92.60	93.80	-1	13,644	-0.01%
2022/12/28	3	93.40	7	93.57	93.50	-4	13,925	-0.03%
2022/12/27	0	0.00	2	94.70	94.50	-2	14,067	-0.01%
2022/12/26	6	93.43	4	93.68	94.00	2	14,266	0.01%
2022/12/23	10	93.93	2	93.80	93.80	8	14,432	0.06%
2022/12/22	1	95.50	3	96.77	97.30	-2	14,432	-0.01%
2022/12/21	1	94.50	7	95.03	95.30	-6	14,256	-0.04%
2022/12/20	15	93.99	8	94.38	93.50	7	14,044	0.05%
2022/12/19	3	95.23	3	95.73	95.80	0	13,884	0.00%
2022/12/16	7	96.26	0	0.00	96.20	7	13,615	0.05%
2022/12/15	3	97.00	6	98.10	98.20	-3	13,317	-0.02%
2022/12/14	0	0.00	5	97.72	98.00	-5	13,257	-0.04%
2022/12/13	14.1	96.79	5	96.48	96.30	9.1	13,147	0.07%
2022/12/12	14	97.90	12	98.13	98.10	2	13,109	0.02%
2022/12/09	1	99.30	3.1	99.17	99.50	-2.1	13,263	-0.02%
2022/12/08	10	96.85	5	97.46	97.00	5	13,244	0.04%
2022/12/07	5	99.16	9	98.82	99.00	-4	13,433	-0.03%
2022/12/06	0	0.00	1	100.00	99.70	-1	13,437	-0.01%
2022/12/05	1.1	101.04	8	101.94	101.00	-6.9	13,471	-0.05%
2022/12/02	1.7	99.94	3	100.50	101.00	-1.3	13,416	-0.01%
2022/12/01	9	100.42	23	100.57	101.50	-14	13,374	-0.10%
2022/11/30	0	0.00	6	96.77	97.20	-6	13,015	-0.05%
2022/11/29	1	94.20	4	94.83	95.40	-3	12,863	-0.02%
2022/11/28	2	94.90	0	0.00	94.60	2	12,883	0.02%
2022/11/25	2	96.20	4	95.93	96.10	-2	12,960	-0.02%
2022/11/24	0	0.00	7	95.87	96.40	-7	13,003	-0.05%
2022/11/23	0	0.00	9	95.63	95.80	-9	13,018	-0.07%
2022/11/22	0	0.00	1	94.50	94.80	-1	13,042	-0.01%
2022/11/21	4	94.20	5.3	94.30	94.20	-1.3	13,028	-0.01%
2022/11/18	8	94.74	11.1	94.47	94.90	-3.1	12,980	-0.02%
2022/11/17	0	0.00	2	92.60	93.50	-2	12,879	-0.02%
2022/11/16	3	93.33	16	93.64	93.60	-13	12,883	-0.10%
2022/11/15	7	92.34	16	92.48	92.80	-9	12,673	-0.07%
2022/11/14	2.1	91.92	11.5	91.62	91.70	-9.4	12,462	-0.08%
2022/11/11	1	91.40	20	90.53	90.40	-19	12,306	-0.15%
2022/11/10	0	0.00	2	86.35	86.50	-2	11,996	-0.02%
2022/11/09	4	86.23	13	86.26	86.80	-9	11,953	-0.08%
2022/11/08	3	84.43	3	84.23	84.40	0	11,841	0.00%
2022/11/07	12	83.50	13.8	83.54	84.50	-1.8	11,759	-0.02%
2022/11/04	2	80.05	0	0.00	80.50	2	11,594	0.02%
2022/11/03	1	79.60	1	79.00	79.50	0	11,611	0.00%
2022/11/02	4	80.23	2	79.95	80.00	2	11,553	0.02%
2022/11/01	1	80.20	0	0.00	80.00	1	11,502	0.01%
2022/10/31	4	80.33	4	79.40	80.40	0	11,489	0.00%
2022/10/28	0	80.30	3	79.93	80.70	-3	11,502	-0.03%
2022/10/27	0	0.00	6	78.07	78.70	-6	11,368	-0.05%
2022/10/26	3	77.53	3	77.67	76.90	0	11,325	0.00%
2022/10/25	4.2	76.71	0	0.00	77.30	4.2	11,279	0.04%
2022/10/24	1	78.30	3.2	77.95	77.70	-2.2	11,351	-0.02%
2022/10/21	1.6	76.61	19	76.69	76.30	-17.4	11,514	-0.15%
2022/10/20	0	0.00	16	74.80	76.00	-16	11,462	-0.14%
2022/10/19	5	75.36	1	75.30	74.90	4	11,252	0.04%
2022/10/18	8.3	75.85	7	76.10	76.10	1.3	11,146	0.01%
2022/10/17	2	74.90	7	75.13	76.20	-5	10,953	-0.05%
2022/10/14	6	74.63	45.4	75.69	75.80	-39.4	10,940	-0.36%
2022/10/13	53.1	73.22	15	72.37	72.40	38.1	10,874	0.35%
2022/10/12	18.2	73.34	2	73.80	73.20	16.2	10,751	0.15%
2022/10/11	30.7	75.85	9	74.80	74.60	21.7	10,625	0.20%
2022/10/07	6	81.60	0	0.00	82.00	6	10,314	0.06%
2022/10/06	1	82.30	33.2	82.33	82.80	-32.2	10,368	-0.31%
2022/10/05	33	81.48	6	82.37	81.90	27	10,322	0.26%
2022/10/04	33.1	78.70	39	79.30	79.80	-5.9	10,094	-0.06%
2022/10/03	15.2	77.95	5.1	77.86	77.10	10.1	9,975	0.10%
2022/09/30	0	0.00	4	79.40	80.10	-4	9,872	-0.04%
2022/09/29	5	78.94	1.5	79.97	78.90	3.5	9,890	0.04%
2022/09/28	5.5	79.48	5	80.42	78.20	0.5	9,893	0.01%
2022/09/27	5	81.18	1	81.10	81.10	4	9,896	0.04%
2022/09/26	13	81.02	11	81.15	81.30	2	10,077	0.02%
2022/09/23	6	84.57	1	84.40	84.00	5	10,147	0.05%
2022/09/22	5	84.30	3	84.20	84.60	2	10,734	0.02%
2022/09/21	3.4	85.03	11	85.02	84.90	-7.6	11,653	-0.06%
2022/09/20	14.1	84.94	3	84.67	85.40	11.1	12,079	0.09%
2022/09/19	14	84.33	11	84.50	84.30	3	12,196	0.02%
2022/09/16	17	83.49	9	83.64	83.60	8	12,597	0.06%
2022/09/15	10	83.36	9	83.30	83.20	1	12,424	0.01%
2022/09/14	31.3	82.68	1	83.00	82.70	30.3	12,447	0.24%
2022/09/13	4.1	85.10	21.2	85.66	85.90	-17.1	12,225	-0.14%
2022/09/12	34	83.01	32	83.49	83.00	2	12,106	0.02%
2022/09/08	0	0.00	3	82.07	82.10	-3	12,276	-0.02%
2022/09/07	1	80.00	0	0.00	80.20	1	12,305	0.01%
2022/09/05	3	82.37	0	0.00	82.30	3	12,515	0.02%
2022/09/02	7	82.96	0	0.00	82.70	7	12,669	0.06%
2022/09/01	8	83.48	1	83.40	83.90	7	12,719	0.06%
2022/08/31	2	85.40	4	84.78	85.40	-2	12,727	-0.02%
2022/08/30	1	84.60	0	0.00	84.60	1	12,730	0.01%
2022/08/29	9.2	84.27	0	0.00	84.40	9.2	12,770	0.07%
2022/08/26	2	87.95	4.1	87.90	87.50	-2.1	12,778	-0.02%
2022/08/25	3.2	86.70	5	86.56	86.40	-1.8	12,839	-0.01%
2022/08/24	1	86.11	1	86.90	86.20	0	12,916	0.00%
2022/08/23	18	86.54	0	0.00	86.60	18	13,324	0.14%
2022/08/22	3	88.83	0	0.00	88.70	3	13,371	0.02%
2022/08/19	1	89.50	1	89.90	90.00	0	13,551	0.00%
2022/08/18	2	89.40	1	89.30	89.40	1	13,609	0.01%
2022/08/16	0	0.00	0.1	90.50	90.70	-0.1	13,698	0.00%
2022/08/15	1	90.50	3	90.23	90.50	-2	13,727	-0.01%
2022/08/12	2	89.35	2	89.50	89.50	0	13,715	0.00%
2022/08/11	1	88.80	13	89.22	89.50	-12	13,766	-0.09%
2022/08/10	3	86.43	0	0.00	87.00	3	13,914	0.02%
2022/08/09	2	87.40	6	87.65	87.70	-4	13,984	-0.03%
2022/08/08	1	87.60	0	0.00	87.90	1	13,975	0.01%
2022/08/05	1	88.20	3	88.10	88.20	-2	14,041	-0.01%
2022/08/04	2.1	87.24	10	87.28	87.40	-7.9	14,097	-0.06%
2022/08/03	0	0.00	2	85.35	86.00	-2	13,964	-0.01%
2022/08/02	5	84.44	2	85.05	84.50	3	13,932	0.02%
2022/08/01	0	0.00	1	85.60	86.30	-1	13,970	-0.01%
2022/07/29	16.3	86.54	4	86.50	86.40	12.3	14,016	0.09%
2022/07/28	4.1	86.54	10	86.85	87.80	-5.9	13,911	-0.04%
2022/07/27	3.1	83.10	2	84.90	85.10	1.1	13,666	0.01%
2022/07/26	0.1	83.97	10	83.98	83.70	-9.9	13,671	-0.07%
2022/07/25	0	85.00	0	0.00	84.60	0	14,005	0.00%
2022/07/22	4.1	85.05	2	85.30	85.20	2.1	14,182	0.01%
2022/07/21	1	84.90	5	84.84	85.70	-4	14,258	-0.03%
2022/07/20	4	83.75	7.1	84.11	83.40	-3.1	14,176	-0.02%
2022/07/19	3	82.30	10.1	82.11	82.60	-7.1	14,260	-0.05%
2022/07/18	1	81.10	2	81.40	81.10	-1	14,201	-0.01%
2022/07/15	1	78.20	4	79.10	79.20	-3	14,075	-0.02%
2022/07/14	0.1	78.40	11.3	77.76	78.40	-11.2	14,036	-0.08%
2022/07/13	0	0.00	3	76.13	76.20	-3	13,926	-0.02%
2022/07/12	2	73.60	2	73.65	73.80	0	13,843	0.00%
2022/07/11	3	75.80	3	76.00	75.80	0	13,808	0.00%
2022/07/08	4.2	76.16	16	75.89	76.10	-11.8	13,829	-0.09%
2022/07/07	11	73.18	12	73.65	74.60	-1	13,807	-0.01%
2022/07/06	9	73.67	3	73.13	73.10	6	13,831	0.04%
2022/07/05	2	74.60	35.5	74.95	74.80	-33.5	13,870	-0.24%
2022/07/04	35	73.68	3	73.77	74.00	32	13,839	0.23%
2022/07/01	10.2	75.69	3.1	75.46	74.50	7.2	13,771	0.05%
2022/06/30	13.3	76.42	12.2	77.61	76.40	1.1	13,699	0.01%
2022/06/29	48.9	80.36	2	81.00	79.10	46.9	13,172	0.36%
2022/06/28	31	91.38	1	94.80	91.00	30	12,232	0.25%
2022/06/27	1	94.40	8.2	93.99	94.30	-7.2	11,853	-0.06%
2022/06/24	43	93.00	4	92.08	92.00	39	11,676	0.33%
2022/06/23	5.1	95.62	27	96.21	95.40	-21.9	11,268	-0.19%
2022/06/22	4	96.70	1	99.40	96.40	3	11,263	0.03%
2022/06/21	0.1	98.60	12	97.93	99.40	-11.9	11,265	-0.11%
2022/06/20	4	97.00	2	97.35	96.20	2	11,277	0.02%
2022/06/17	22	98.19	2	99.10	97.50	20	11,262	0.18%
2022/06/16	6.1	101.60	5	103.00	101.00	1.1	11,046	0.01%
2022/06/15	2.1	100.26	4.1	100.39	100.00	-2	11,149	-0.02%
2022/06/14	3.3	100.64	6	100.75	102.00	-2.7	11,273	-0.02%
2022/06/13	28	101.52	0	0.00	102.00	28	11,265	0.25%
2022/06/10	0.1	105.00	12.1	105.00	105.00	-12	11,236	-0.11%
2022/06/09	2	103.75	2	104.50	105.00	0	11,275	0.00%
2022/06/08	0.1	103.50	3	104.49	104.00	-2.9	11,321	-0.03%
2022/06/07	1.1	103.91	0	0.00	102.50	1.1	11,290	0.01%
2022/06/06	0	0.00	2	104.25	104.50	-2	11,303	-0.02%
2022/06/02	5.1	104.19	7	104.00	104.00	-1.9	11,477	-0.02%
2022/06/01	1	103.50	1	103.50	103.00	0	11,869	0.00%
2022/05/31	5	103.00	8.4	104.45	104.50	-3.4	11,862	-0.03%
2022/05/30	2	102.00	55	102.44	103.00	-53	11,566	-0.46%
2022/05/27	1	98.90	5.2	100.65	101.00	-4.2	11,498	-0.04%
2022/05/26	5	99.10	7.2	98.67	98.60	-2.2	11,509	-0.02%
2022/05/25	1	98.60	2.1	98.73	98.20	-1.1	11,666	-0.01%
2022/05/23	26.1	98.45	1	98.50	97.50	25.1	11,988	0.21%
2022/05/20	0	0.00	2.4	97.03	97.50	-2.4	12,136	-0.02%
2022/05/19	1	95.60	0.1	95.40	95.70	0.9	12,182	0.01%
2022/05/18	1.1	96.77	3	97.20	96.90	-1.9	12,207	-0.02%
2022/05/17	1.2	97.42	7.1	96.86	97.30	-5.9	12,138	-0.05%
2022/05/16	0	0.00	1	95.90	94.70	-1	12,175	-0.01%
2022/05/13	0.1	94.33	2.4	94.18	94.30	-2.3	12,222	-0.02%
2022/05/12	8.1	93.73	1	94.00	93.00	7.1	12,346	0.06%
2022/05/10	4	94.18	7	93.60	95.40	-3	12,921	-0.02%
2022/05/09	2	94.00	0	0.00	94.10	2	13,080	0.02%
2022/05/06	10	95.72	1	95.80	95.90	9	13,159	0.07%
2022/05/05	3	98.53	16.1	98.46	98.60	-13.1	13,331	-0.10%
2022/05/04	0	0.00	2	96.30	96.60	-2	13,354	-0.01%
2022/05/03	1	96.00	2.5	95.59	95.90	-1.5	13,662	-0.01%
2022/04/29	11.4	96.36	13	97.95	95.60	-1.7	13,727	-0.01%
2022/04/28	1	92.20	1	94.00	93.00	0	13,695	0.00%
2022/04/27	2	91.55	1	91.30	91.80	1	13,571	0.01%
2022/04/26	6.3	95.26	0	0.00	95.00	6.3	13,548	0.05%
2022/04/25	13.2	95.29	0	0.00	94.60	13.2	13,653	0.10%
2022/04/22	4	98.38	2.2	98.57	99.10	1.8	13,599	0.01%
2022/04/21	0.1	99.10	1	99.60	99.50	-0.9	13,720	-0.01%
2022/04/20	1	98.40	0	0.00	99.20	1	13,788	0.01%
2022/04/19	5	98.52	3	98.87	98.10	2	13,782	0.01%
2022/04/15	6	98.05	1	97.80	97.90	5	13,944	0.04%
2022/04/14	5	99.94	0	0.00	99.50	5	14,094	0.04%
2022/04/13	3.1	98.02	6.3	98.44	99.10	-3.2	14,270	-0.02%
2022/04/12	9.4	96.66	0	0.00	96.60	9.4	14,668	0.06%
2022/04/11	10.1	98.66	0	0.00	97.90	10.1	14,632	0.07%
2022/04/08	6.2	99.98	4	100.25	100.50	2.2	14,559	0.02%
2022/04/07	23.2	100.91	1	100.50	99.80	22.2	14,505	0.15%
2022/04/06	16.2	101.16	18	101.47	102.00	-1.9	14,349	-0.01%
2022/04/01	7.9	102.18	1	103.50	103.50	6.9	14,227	0.05%
2022/03/31	4.2	103.64	0	0.00	103.50	4.2	14,173	0.03%
2022/03/30	3	103.83	1	104.50	104.50	2	14,225	0.01%
2022/03/29	2	102.50	15	103.03	103.50	-13	14,214	-0.09%
2022/03/28	2	102.00	4	102.13	103.50	-2	14,175	-0.01%
2022/03/25	5	105.09	2.3	104.22	104.50	2.7	14,066	0.02%
2022/03/24	0	0.00	0.4	105.00	105.00	-0.4	14,034	0.00%
2022/03/23	0.3	105.00	1.2	105.00	105.50	-0.9	14,096	-0.01%
2022/03/22	0	0.00	1	105.00	104.50	-1	14,181	-0.01%
2022/03/21	18	105.14	18	105.83	105.00	0	14,207	0.00%
2022/03/18	0	0.00	34.1	104.84	104.50	-34.1	14,268	-0.24%
2022/03/17	2	102.00	16.2	103.12	103.50	-14.2	14,151	-0.10%
2022/03/16	1	99.20	1	100.50	99.80	0	14,003	0.00%
2022/03/15	7.3	99.81	0	0.00	98.90	7.3	14,157	0.05%
2022/03/14	1	102.00	2.1	102.47	102.00	-1.1	14,255	-0.01%
2022/03/11	0	0.00	1	100.50	100.50	-1	14,304	-0.01%
2022/03/10	3	100.17	6.1	100.25	100.50	-3.1	14,319	-0.02%
2022/03/09	3.1	98.15	9	98.14	98.20	-5.9	14,509	-0.04%
2022/03/08	10	96.02	3	96.50	96.10	7	14,624	0.05%
2022/03/07	33.4	97.49	2	97.60	97.60	31.4	14,485	0.22%
2022/03/04	1	102.00	6.1	102.09	102.00	-5.1	14,210	-0.04%
2022/03/03	1	103.50	7	103.07	103.50	-6	14,243	-0.04%
2022/03/02	0	0.00	1.1	102.50	102.50	-1.1	14,184	-0.01%
2022/03/01	2.1	102.50	30	102.10	103.00	-27.9	14,258	-0.20%
2022/02/25	10	99.66	0	0.00	99.30	10	14,182	0.07%
2022/02/24	41.5	99.90	6	99.98	99.70	35.5	14,038	0.25%
2022/02/23	8	102.25	2	102.00	102.00	6	13,833	0.04%
2022/02/22	32	102.95	7.1	103.01	103.00	24.9	13,803	0.18%
2022/02/21	1	104.50	23	104.74	105.00	-22	13,711	-0.16%
2022/02/18	6	103.67	2	104.25	104.00	4	13,711	0.03%
2022/02/17	3	104.00	22.1	104.27	104.00	-19.1	13,713	-0.14%
2022/02/16	4	102.50	19.1	103.02	102.50	-15.1	13,674	-0.11%
2022/02/15	7.1	100.36	5	100.50	100.00	2.1	13,729	0.02%
2022/02/14	55.3	100.52	6	100.07	100.00	49.3	13,870	0.36%
2022/02/11	33.1	103.26	24	105.25	103.00	9.1	13,832	0.07%
2022/02/10	17.1	103.41	16	103.88	103.50	1.1	13,727	0.01%
2022/02/09	12	101.67	6.1	101.75	102.00	5.9	13,909	0.04%
2022/02/08	20	100.10	22	99.90	100.00	-2	13,748	-0.01%
2022/02/07	24	99.45	0	0.00	100.00	24	13,608	0.18%
2022/01/26	8	99.15	6.5	99.14	98.80	1.5	13,419	0.01%
2022/01/25	10	99.28	5.2	99.84	100.00	4.8	13,366	0.04%
2022/01/24	1.2	102.07	3.5	101.86	101.50	-2.3	13,229	-0.02%
2022/01/21	28.3	102.37	5	103.00	101.50	23.3	13,561	0.17%
2022/01/20	9	105.28	11	104.27	105.50	-2	13,452	-0.01%
2022/01/19	7	105.71	6	105.75	105.00	1	13,454	0.01%
2022/01/18	15.3	108.11	12	108.04	107.50	3.3	13,380	0.02%
2022/01/17	5	107.10	1	107.00	108.00	4	13,341	0.03%
2022/01/14	4.2	105.05	10	104.50	105.50	-5.8	13,327	-0.04%
2022/01/13	0.1	106.50	0	0.00	105.00	0.1	13,351	0.00%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	1	106.50	0	0.00	106.50	1	13,574	0.01%
2022/01/10	2	106.00	11	105.05	106.00	-9	13,619	-0.07%
2022/01/07	5	107.20	8.2	106.20	106.50	-3.2	13,860	-0.02%
2022/01/06	11.3	108.44	0.2	108.50	108.50	11.1	13,910	0.08%
2022/01/05	1.2	107.00	23.5	108.57	111.00	-22.3	13,981	-0.16%
2022/01/04	8	106.56	1	106.50	107.00	7	14,061	0.05%
2022/01/03	4	106.00	3	106.67	105.50	1	14,368	0.01%
2021/12/30	0	0.00	3	106.17	106.50	-3	14,588	-0.02%
2021/12/29	11	106.00	27.1	106.48	106.00	-16.1	14,793	-0.11%
2021/12/28	13	105.50	12	106.42	105.50	1	15,223	0.01%
2021/12/27	15	105.13	16.3	105.30	105.00	-1.3	15,491	-0.01%
2021/12/24	12	105.00	15.1	105.36	105.00	-3.1	15,556	-0.02%
2021/12/23	3	103.83	13	104.27	103.50	-10	15,660	-0.06%
2021/12/22	2	103.00	4	103.00	103.00	-2	15,928	-0.01%
2021/12/21	3	102.17	4	102.38	102.00	-1	16,201	-0.01%
2021/12/20	8	101.56	11	102.41	101.50	-3	16,269	-0.02%
2021/12/17	3.2	102.16	2	102.50	102.00	1.2	16,274	0.01%
2021/12/16	7.4	102.36	10	103.05	103.50	-2.6	16,197	-0.02%
2021/12/15	5.6	102.01	0.4	102.00	101.50	5.2	16,320	0.03%
2021/12/14	4	101.75	1	102.00	102.00	3	16,569	0.02%
2021/12/13	22.2	102.84	8	103.81	102.50	14.2	16,521	0.09%
2021/12/10	9.1	104.06	4	104.00	103.00	5.1	16,486	0.03%
2021/12/09	25.5	104.54	1	104.00	104.50	24.5	16,356	0.15%
2021/12/08	24	106.63	39	107.36	107.00	-15	16,131	-0.09%
2021/12/07	18.1	104.61	1	103.50	104.00	17.1	16,069	0.11%
2021/12/06	3.1	106.50	1	106.00	106.00	2.1	15,944	0.01%
2021/12/03	4	108.63	44.2	108.06	109.00	-40.2	15,909	-0.25%
2021/12/02	7	105.21	6	105.58	105.00	1	15,758	0.01%
2021/12/01	0	0.00	3.5	103.57	104.00	-3.5	15,689	-0.02%
2021/11/30	12.5	102.08	5.3	103.12	102.00	7.2	15,699	0.05%
2021/11/29	0.1	100.00	0	0.00	101.00	0.1	15,545	0.00%
2021/11/26	5	102.20	14	101.79	101.50	-9	15,503	-0.06%
2021/11/25	6	103.00	1	104.00	104.00	5	15,535	0.03%
2021/11/24	9.4	103.29	6.7	103.35	103.00	2.7	15,507	0.02%
2021/11/23	5	104.90	1	105.50	105.00	4	15,478	0.03%
2021/11/22	2	106.75	1	107.00	106.50	1	15,421	0.01%
2021/11/19	6	106.00	5	106.50	106.00	1	15,327	0.01%
2021/11/18	7	105.71	7	106.00	106.00	0	15,281	0.00%
2021/11/17	7	106.07	5.6	105.86	106.50	1.4	15,311	0.01%
2021/11/16	3.1	105.34	10.8	105.27	105.50	-7.7	15,353	-0.05%
2021/11/15	8	104.19	10.1	105.00	105.50	-2.1	15,407	-0.01%
2021/11/12	6	103.33	6	104.25	104.00	0	15,418	0.00%
2021/11/11	11	102.09	7	102.43	102.50	4	15,390	0.03%
2021/11/10	13	103.81	3	104.00	104.00	10	15,331	0.07%
2021/11/09	15	106.20	14.1	106.07	105.00	0.9	15,379	0.01%
2021/11/08	7.1	103.99	14.3	104.69	105.50	-7.2	15,065	-0.05%
2021/11/05	5	98.56	4	99.48	99.70	1	14,812	0.01%
2021/11/04	8	98.86	3	99.10	98.10	5	14,838	0.03%
2021/11/03	9	98.07	0	0.00	98.30	9	14,890	0.06%
2021/11/02	10	99.80	13	99.92	98.80	-3	14,979	-0.02%
2021/11/01	19.1	98.86	22.1	98.68	98.20	-3	15,058	-0.02%
2021/10/29	49.1	100.52	3	100.83	99.80	46.1	15,088	0.31%
2021/10/28	4	99.63	4	99.68	99.80	0	14,769	0.00%
2021/10/27	2	97.05	5	97.00	97.20	-3	14,813	-0.02%
2021/10/26	2	97.90	5	97.94	98.00	-3	15,457	-0.02%
2021/10/25	1	97.00	0	0.00	96.40	1	15,412	0.01%
2021/10/22	3	95.37	3	95.50	96.00	0	15,400	0.00%
2021/10/21	19	96.71	1.2	96.02	95.90	17.8	15,286	0.12%
2021/10/20	5.2	98.50	2	98.35	97.70	3.2	15,171	0.02%
2021/10/19	0.2	98.50	5	97.66	98.40	-4.8	15,081	-0.03%
2021/10/18	18.2	95.73	2	95.35	94.60	16.2	15,030	0.11%
2021/10/15	4.1	95.62	5	96.02	96.20	-0.9	15,075	-0.01%
2021/10/14	9	93.06	4.6	93.36	93.60	4.5	14,906	0.03%
2021/10/13	7.6	93.04	36	92.50	92.40	-28.5	14,820	-0.19%
2021/10/12	11.7	93.95	2	93.80	93.50	9.7	14,731	0.07%
2021/10/08	21.5	97.94	22	98.69	96.20	-0.5	14,563	0.00%
2021/10/07	10	100.30	5	101.40	101.00	5	14,200	0.04%
2021/10/06	6.5	100.00	5	100.60	100.00	1.5	14,086	0.01%
2021/10/05	16.7	100.40	3	100.17	100.50	13.7	13,924	0.10%
2021/10/04	5.1	103.31	4	103.50	103.50	1.1	13,544	0.01%
2021/10/01	3	106.50	5	107.40	108.00	-2	13,320	-0.02%
2021/09/30	3	107.17	0.4	109.50	109.00	2.6	13,249	0.02%
2021/09/29	22.2	106.27	2	107.00	106.00	20.2	13,056	0.15%
2021/09/28	19	112.16	1	112.50	112.50	18	12,775	0.14%
2021/09/27	3.1	115.02	2	116.00	115.50	1.1	12,519	0.01%
2021/09/24	1	116.50	4	117.50	117.50	-3	12,451	-0.02%
2021/09/23	5	116.80	2	117.25	116.50	3	12,536	0.02%
2021/09/22	21.2	113.96	2.2	114.53	116.00	19.1	12,619	0.15%
2021/09/17	15	118.93	1	120.50	118.00	14	12,583	0.11%
2021/09/16	12	122.67	1	122.00	121.50	11	12,353	0.09%
2021/09/15	10	123.50	9	124.50	124.00	1	12,299	0.01%
2021/09/10	0	0.00	6	125.75	128.00	-6	12,477	-0.05%
2021/09/09	5	119.20	3	122.33	122.00	2	12,421	0.02%
2021/09/08	2	117.50	0	0.00	119.50	2	12,447	0.02%
2021/09/07	3	121.33	3	120.33	121.50	0	12,404	0.00%
2021/09/06	8	125.38	2	126.25	124.50	6	12,357	0.05%
2021/09/03	1	128.50	5	128.00	128.50	-4	12,569	-0.03%
2021/09/02	0	0.00	2	126.00	125.50	-2	12,521	-0.02%
2021/09/01	18	126.53	1	126.00	126.50	17	12,503	0.14%
2021/08/31	3	125.67	1	126.50	128.50	2	12,524	0.02%
2021/08/30	3	127.67	1.5	128.16	129.00	1.5	12,664	0.01%
2021/08/27	0	0.00	6.1	125.08	127.00	-6.1	12,574	-0.05%
2021/08/26	1	122.50	2	122.50	123.50	-1	12,541	-0.01%
2021/08/25	0	0.00	1	123.00	122.50	-1	12,618	-0.01%
2021/08/24	2	121.00	1	121.50	120.00	1	12,670	0.01%
2021/08/23	0	0.00	6.2	120.85	121.00	-6.2	12,772	-0.05%
2021/08/20	3	117.50	5	116.80	116.00	-2	12,842	-0.02%
2021/08/19	1.5	116.67	1	116.00	115.50	0.5	12,963	0.00%
2021/08/18	1.5	116.50	3	117.17	119.00	-1.5	13,026	-0.01%
2021/08/17	6.6	118.23	2	116.50	117.00	4.6	13,114	0.04%
2021/08/16	1	120.00	2	121.25	122.00	-1	12,975	-0.01%
2021/08/13	11	120.73	0.5	120.00	120.00	10.5	13,105	0.08%
2021/08/12	0.5	125.50	2	126.00	125.50	-1.5	13,011	-0.01%
2021/08/11	2	128.00	0	0.00	127.00	2	13,044	0.02%
2021/08/10	3	127.50	7	126.86	126.50	-4	13,131	-0.03%
2021/08/09	1.2	127.26	6	129.00	128.00	-4.9	13,380	-0.04%
2021/08/06	3.1	131.45	3	131.50	129.00	0.1	13,718	0.00%
2021/08/05	6	131.17	3	132.00	132.00	3	13,958	0.02%
2021/08/04	3	131.00	7.8	129.18	131.00	-4.8	14,360	-0.03%
2021/08/03	3.1	126.29	7	125.14	127.00	-3.9	14,475	-0.03%
2021/08/02	4	124.50	13.1	123.44	125.50	-9.1	14,467	-0.06%
2021/07/30	5	120.80	41.2	122.59	122.50	-36.2	14,405	-0.25%
2021/07/29	2	114.00	3	115.17	115.00	-1	13,902	-0.01%
2021/07/28	8	111.75	0	0.00	112.50	8	14,116	0.06%
2021/07/27	1	115.00	1	116.50	115.00	0	14,374	0.00%
2021/07/26	4	115.88	2	115.50	115.00	2	14,731	0.01%
2021/07/23	6	115.92	2	116.75	115.00	4	15,164	0.03%
2021/07/22	2.6	118.39	11	119.05	117.50	-8.4	15,636	-0.05%
2021/07/21	1	119.50	4.5	119.44	119.50	-3.5	15,887	-0.02%
2021/07/20	5	119.10	6.1	118.74	118.00	-1.1	16,329	-0.01%
2021/07/19	2	116.50	2	117.00	117.50	0	16,317	0.00%
2021/07/16	7.2	115.28	2	116.75	116.50	5.2	16,454	0.03%
2021/07/15	0	0.00	28.1	118.61	120.00	-28.1	16,379	-0.17%
2021/07/14	1	114.50	1	115.00	114.50	0	16,098	0.00%
2021/07/13	5	115.60	10.7	115.49	115.50	-5.7	16,076	-0.04%
2021/07/12	3	112.00	2	112.50	112.50	1	16,135	0.01%
2021/07/09	6	111.17	0	0.00	111.00	6	16,200	0.04%
2021/07/08	7.1	112.22	1	112.00	112.00	6.1	16,373	0.04%
2021/07/07	1	114.50	4.3	114.85	114.50	-3.3	16,499	-0.02%
2021/07/06	1.2	114.00	2	113.75	113.00	-0.8	16,851	0.00%
2021/07/05	1	114.00	6	113.58	114.00	-5	17,135	-0.03%
2021/07/02	1.1	112.45	4	112.00	112.00	-2.9	17,210	-0.02%
2021/07/01	6	111.25	2.2	111.46	111.00	3.8	17,383	0.02%
2021/06/30	5	111.60	0	0.00	112.00	5	17,625	0.03%
2021/06/29	10.1	110.35	15	111.13	113.00	-4.9	17,685	-0.03%
2021/06/28	13.3	112.86	6	113.50	112.50	7.3	17,702	0.04%
2021/06/25	1.2	116.83	2	117.25	117.50	-0.8	17,800	0.00%
2021/06/23	0	0.00	9	115.28	116.00	-9	18,121	-0.05%
2021/06/22	4.2	113.44	9	112.44	113.00	-4.8	18,176	-0.03%
2021/06/21	8	112.69	10	114.00	113.00	-2	18,272	-0.01%
2021/06/18	3	118.17	4	117.38	116.50	-1	18,445	-0.01%
2021/06/17	14	115.89	3	117.17	118.00	11	18,570	0.06%
2021/06/16	12	117.29	7	116.64	115.50	5	18,872	0.03%
2021/06/15	3	117.83	4	117.50	118.00	-1	19,182	-0.01%
2021/06/11	12	118.58	28.2	118.50	118.50	-16.2	19,357	-0.08%
2021/06/10	3	115.50	17	116.00	116.50	-14	19,309	-0.07%
2021/06/09	3	114.00	2	114.00	114.00	1	19,532	0.01%
2021/06/08	5	115.50	2	115.75	115.50	3	19,798	0.02%
2021/06/07	5	113.50	13	113.69	115.50	-8	19,994	-0.04%
2021/06/04	1	111.00	1	110.50	111.00	0	19,968	0.00%
2021/06/03	1	111.50	1	112.00	112.00	0	20,393	0.00%
2021/06/02	5	110.70	3	111.17	111.00	2	20,500	0.01%
2021/06/01	1.7	112.79	7	113.00	113.00	-5.3	20,846	-0.03%
2021/05/31	5	110.50	13.4	111.43	111.50	-8.4	21,169	-0.04%
2021/05/28	2	109.25	6	110.00	110.50	-4	21,319	-0.02%
2021/05/27	1	106.50	3	106.50	109.00	-2	21,519	-0.01%
2021/05/26	16	109.53	4	108.25	107.50	12	21,733	0.06%
2021/05/25	2	107.75	11	108.68	108.50	-9	21,844	-0.04%
2021/05/24	0	0.00	1	107.00	106.50	-1	22,003	0.00%
2021/05/21	7	106.21	9	107.94	105.50	-2	22,453	-0.01%
2021/05/20	2	105.50	8	105.44	106.50	-6	22,841	-0.03%
2021/05/19	2.5	105.40	1	105.00	105.50	1.5	23,478	0.01%
2021/05/18	2	106.00	1.1	105.45	106.50	0.9	24,781	0.00%
2021/05/17	0.1	103.00	10	101.30	103.00	-9.9	24,950	-0.04%
2021/05/14	0	0.00	14	104.61	105.00	-14	26,053	-0.05%
2021/05/13	17.2	99.78	9	99.86	100.00	8.2	25,966	0.03%
2021/05/12	6.4	97.28	5	94.80	97.00	1.4	25,924	0.01%
2021/05/11	16	105.50	0	0.00	103.50	16	25,978	0.06%
2021/05/10	11	110.41	2	112.00	110.00	9	26,092	0.03%
2021/05/07	3	111.17	7	112.43	113.00	-4	26,508	-0.02%
2021/05/06	2	106.25	5	106.20	107.50	-3	26,802	-0.01%
2021/05/05	39.1	108.58	20	109.60	106.50	19.1	26,960	0.07%
2021/05/04	7	109.64	3	110.17	111.50	4	27,386	0.01%
2021/05/03	12	112.33	3	114.67	112.50	9	27,629	0.03%
2021/04/29	15.2	118.84	11	119.77	118.00	4.2	27,659	0.02%
2021/04/28	18	122.50	35.1	121.73	123.00	-17.1	27,595	-0.06%
2021/04/27	3	117.17	17	118.29	118.00	-14	27,845	-0.05%
2021/04/26	9	114.83	75.1	115.95	118.00	-66.1	28,423	-0.23%
2021/04/23	5	109.20	3	109.83	111.00	2	28,473	0.01%
2021/04/22	17	109.21	13	109.81	108.00	4	28,964	0.01%
2021/04/21	7	110.50	3	110.50	110.00	4	29,456	0.01%
2021/04/20	1	112.00	17.5	112.04	113.00	-16.5	30,225	-0.05%
2021/04/19	11	112.95	4.7	112.39	111.50	6.3	31,196	0.02%
2021/04/16	3	112.50	18.8	112.64	113.00	-15.8	31,585	-0.05%
2021/04/15	11.1	107.96	9.1	107.95	109.00	2	31,907	0.01%
2021/04/14	10.2	110.20	3	109.50	110.00	7.2	32,258	0.02%
2021/04/13	2	112.25	11.1	113.55	112.50	-9	33,038	-0.03%
2021/04/12	8	113.94	29.2	115.29	112.50	-21.2	33,479	-0.06%
2021/04/09	8	111.69	36	112.32	112.00	-28	33,577	-0.08%
2021/04/08	4.1	111.48	2	111.75	111.50	2.1	33,482	0.01%
2021/04/07	3	111.33	5	111.10	111.50	-2	33,511	-0.01%
2021/04/06	2	111.25	43.1	110.87	111.50	-41.1	33,630	-0.12%
2021/04/01	7.2	107.23	9	107.61	107.50	-1.8	33,613	-0.01%
2021/03/31	22	108.41	18	109.69	107.50	4	33,924	0.01%
2021/03/30	16	109.63	30	110.02	111.00	-14	34,424	-0.04%
2021/03/29	6	108.50	10.7	108.92	109.00	-4.7	34,350	-0.01%
2021/03/26	4	105.63	5.3	106.59	107.00	-1.3	34,367	0.00%
2021/03/25	7	105.29	5	105.50	106.00	2	34,338	0.01%
2021/03/24	3	107.00	4.1	107.96	107.00	-1.1	34,381	0.00%
2021/03/23	9	108.28	13	108.81	108.00	-4	34,536	-0.01%
2021/03/22	11	107.86	25	107.30	108.00	-14	34,448	-0.04%
2021/03/19	18	104.92	35.4	106.94	108.00	-17.4	34,461	-0.05%
2021/03/18	14.1	105.72	27	106.37	106.50	-12.9	34,326	-0.04%
2021/03/17	10.1	103.30	23	103.59	103.00	-12.9	34,419	-0.04%
2021/03/16	11	103.09	19	103.05	104.00	-8	34,648	-0.02%
2021/03/15	17	102.68	4	102.50	102.50	13	34,624	0.04%
2021/03/12	24	105.31	26	106.02	105.00	-2	34,457	-0.01%
2021/03/11	2.2	104.91	12	104.21	105.00	-9.8	34,635	-0.03%
2021/03/10	11	101.91	3.2	102.97	101.00	7.8	34,705	0.02%
2021/03/09	10	99.60	13.3	100.18	101.00	-3.3	34,756	-0.01%
2021/03/08	9	103.44	14	103.18	102.50	-5	34,625	-0.01%
2021/03/05	12	102.33	7	101.79	102.00	5	34,784	0.01%
2021/03/04	16.2	103.38	2	103.00	103.00	14.2	35,437	0.04%
2021/03/03	5	106.30	11.5	106.48	107.00	-6.5	35,207	-0.02%
2021/03/02	2.2	107.27	20.2	107.02	106.00	-18	35,039	-0.05%
2021/02/26	14.8	104.46	4	104.00	103.50	10.8	34,835	0.03%
2021/02/25	12.2	107.99	15.1	107.30	107.50	-2.9	34,544	-0.01%
2021/02/24	40.3	106.91	14	107.29	106.00	26.3	34,504	0.08%
2021/02/23	45.4	108.49	21	108.79	110.00	24.4	34,280	0.07%
2021/02/22	36.2	111.57	48.3	111.66	112.00	-12.1	33,881	-0.04%
2021/02/19	44.3	112.99	20.1	112.88	113.50	24.2	33,474	0.07%
2021/02/18	45.2	117.04	23.3	117.30	117.50	21.9	32,992	0.07%
2021/02/17	0	0.00	26	116.00	116.00	-26	31,771	-0.08%
2021/02/05	33	104.66	123.2	103.26	105.50	-90.1	31,522	-0.29%	大賣/
2021/02/04	14.2	97.59	46.3	97.84	97.70	-32.1	30,348	-0.11%
2021/02/03	23	97.94	8	97.85	98.10	15	30,349	0.05%
2021/02/02	26	97.97	56.4	98.14	98.60	-30.4	30,594	-0.10%
2021/02/01	19	93.85	32.3	93.84	94.90	-13.3	30,391	-0.04%
2021/01/29	18.2	94.73	20	95.86	92.00	-1.8	30,242	-0.01%
2021/01/28	29.3	94.87	25	94.86	94.50	4.3	29,989	0.01%
2021/01/27	28	98.58	17	98.94	98.30	11	29,853	0.04%
2021/01/26	32.1	99.57	23	99.58	98.40	9.1	29,922	0.03%
2021/01/25	78	104.50	26	104.58	102.00	52	30,592	0.17%
2021/01/22	27.7	105.29	18	105.31	105.00	9.7	30,189	0.03%
2021/01/21	49.1	105.14	28	104.88	105.50	21.1	29,972	0.07%
2021/01/20	59.3	106.00	44.2	105.00	104.50	15.1	29,786	0.05%
2021/01/19	58.1	106.66	80	105.93	105.50	-21.8	29,271	-0.07%
2021/01/18	27	99.03	114.2	97.46	100.50	-87.2	28,867	-0.30%	大賣/
2021/01/15	36	98.86	90.2	98.80	98.00	-54.2	28,441	-0.19%
2021/01/14	115.1	100.13	62	99.35	99.00	53.1	28,182	0.19%	大買/
2021/01/13	42	95.58	111.5	96.57	99.60	-69.5	28,111	-0.25%	大賣/
2021/01/12	140	92.35	131	92.79	92.20	9	27,419	0.03%	大買/大賣/
2021/01/11	18.5	89.61	36.5	89.76	90.40	-18	26,570	-0.07%
2021/01/08	84.1	88.24	84.2	88.42	88.00	-0.1	26,340	0.00%
2021/01/07	115	89.60	75	90.05	89.40	40	25,958	0.15%	大買/
2021/01/06	101	88.34	104.8	88.82	88.50	-3.8	25,686	-0.01%	大買/大賣/
2021/01/05	68	84.95	71	85.63	86.60	-3	24,823	-0.01%
2021/01/04	19	83.05	56.6	83.04	83.90	-37.6	24,592	-0.15%
2020/12/31	4	81.65	23	81.72	81.30	-19	24,334	-0.08%
2020/12/30	14	81.40	32	80.92	81.70	-18	24,220	-0.07%
2020/12/29	19	80.44	14	80.41	80.70	5	24,250	0.02%
2020/12/28	6	81.78	18	82.10	81.70	-12	24,227	-0.05%
2020/12/25	12	81.48	39	81.85	80.90	-27	24,055	-0.11%
2020/12/24	3	80.40	84	80.22	80.50	-81	23,732	-0.34%
2020/12/23	18	77.46	27	77.91	77.20	-9	23,165	-0.04%
2020/12/22	12.3	78.95	12	78.10	78.20	0.3	22,995	0.00%
2020/12/21	4	79.30	20.2	79.22	79.50	-16.2	22,931	-0.07%
2020/12/18	1	78.90	19	79.55	78.90	-18	22,803	-0.08%
2020/12/17	6	80.22	49	79.39	79.50	-43	22,680	-0.19%
2020/12/16	2	78.65	41	78.80	78.70	-39	22,380	-0.17%
2020/12/15	8	77.64	28	77.51	77.60	-20	22,256	-0.09%
2020/12/14	43	77.19	21	77.12	77.00	22	22,036	0.10%
2020/12/11	76	79.26	18	79.00	78.80	58	21,894	0.26%
2020/12/10	24	80.04	22	80.06	80.60	2	21,461	0.01%
2020/12/09	26	79.55	16	79.82	79.50	10	20,991	0.05%
2020/12/08	9	78.70	20	78.72	79.50	-11	20,695	-0.05%
2020/12/07	36	79.56	24	80.00	78.80	12	20,624	0.06%
2020/12/04	4	78.88	25.7	79.31	79.60	-21.7	20,184	-0.11%
2020/12/03	4	76.68	16	76.93	77.90	-12	19,886	-0.06%
2020/12/02	42	75.98	53	75.87	77.30	-11	19,729	-0.06%
2020/12/01	22	76.46	10.5	76.81	76.70	11.5	19,595	0.06%
2020/11/30	79	77.89	50	78.73	76.60	29	19,415	0.15%
2020/11/27	5	74.00	20	73.97	74.40	-15	18,575	-0.08%
2020/11/26	1	73.00	29	73.48	73.50	-28	18,466	-0.15%
2020/11/25	9	72.67	17	72.95	72.50	-8	18,502	-0.04%
2020/11/24	1	73.80	21.1	74.13	73.40	-20.1	18,396	-0.11%
2020/11/23	14	73.96	17	74.19	73.90	-3	18,267	-0.02%
2020/11/20	49	72.62	27	72.73	72.90	22	18,014	0.12%
2020/11/19	2	72.70	69	72.48	72.90	-67	17,935	-0.37%
2020/11/18	34	72.89	46	72.88	73.00	-12	17,866	-0.07%
2020/11/17	27	72.39	37	72.44	72.00	-10	17,771	-0.06%
2020/11/16	21	71.82	82	71.42	71.90	-61	17,998	-0.34%
2020/11/13	15	70.41	71	70.43	70.50	-56	18,176	-0.31%
2020/11/12	16	71.83	32	71.91	72.00	-16	18,262	-0.09%
2020/11/11	7	71.37	40	71.33	71.50	-33	18,128	-0.18%
2020/11/10	16	71.09	89.1	71.07	71.50	-73.1	17,981	-0.41%
2020/11/09	22	69.74	38	69.71	70.20	-16	17,538	-0.09%
2020/11/06	15	68.35	81	68.44	68.70	-66	17,342	-0.38%
2020/11/05	17	68.28	35	67.94	68.20	-18	17,146	-0.10%
2020/11/04	17	67.11	27.3	67.40	68.00	-10.3	16,930	-0.06%
2020/11/03	75	67.05	31	67.26	66.80	44	16,716	0.26%
2020/11/02	27	66.14	73.3	66.74	66.80	-46.3	16,467	-0.28%
2020/10/30	2	63.30	16.4	63.21	63.20	-14.4	15,418	-0.09%
2020/10/29	19	61.84	20.1	62.09	62.50	-1.1	15,695	-0.01%
2020/10/28	14	63.81	6	63.32	63.10	8	16,235	0.05%
2020/10/27	25	64.98	10	65.04	64.40	15	16,273	0.09%
2020/10/26	14	66.21	46	66.31	66.30	-32	16,341	-0.20%
2020/10/23	25	65.04	15	64.87	65.20	10	16,041	0.06%
2020/10/22	11	63.91	13	64.25	64.40	-2	16,502	-0.01%
2020/10/21	35	63.93	77	63.81	64.10	-42	16,708	-0.25%
2020/10/20	20	62.17	16	62.35	61.90	4	16,222	0.02%
2020/10/19	0	0.00	22	61.96	61.90	-22	16,103	-0.14%
2020/10/16	47	61.38	14	61.84	61.20	33	16,002	0.21%
2020/10/15	7.3	60.90	12	61.39	61.30	-4.7	15,922	-0.03%
2020/10/14	53	61.28	11	61.15	60.90	42	15,768	0.27%
2020/10/13	4	61.58	13	61.56	61.80	-9	15,618	-0.06%
2020/10/12	14	62.01	12	62.11	62.10	2	15,523	0.01%
2020/10/08	0	0.00	23	61.18	61.50	-23	15,126	-0.15%
2020/10/07	11.8	60.07	15	60.15	60.10	-3.2	14,997	-0.02%
2020/10/06	20	60.44	10	60.60	60.20	10	15,039	0.07%
2020/10/05	20	60.35	8	60.79	60.50	12	15,004	0.08%
2020/09/30	1	59.50	0	0.00	59.20	1	14,959	0.01%
2020/09/29	15	58.93	2	58.75	58.60	13	15,097	0.09%
2020/09/28	2	59.45	8	60.38	60.20	-6	15,071	-0.04%
2020/09/25	2	58.55	0	0.00	58.90	2	15,081	0.01%
2020/09/24	13	58.65	1	58.50	58.20	12	15,193	0.08%
2020/09/23	4	60.05	7	60.11	59.90	-3	15,347	-0.02%
2020/09/22	12	60.73	6	60.62	60.40	6	15,304	0.04%
2020/09/21	5	61.94	2	62.40	61.70	3	15,289	0.02%
2020/09/18	7	62.40	2	62.60	62.40	5	15,308	0.03%
2020/09/17	7	62.47	3	62.33	62.30	4	15,266	0.03%
2020/09/16	9	62.31	2	62.70	62.40	7	15,278	0.05%
2020/09/15	3	62.10	0	0.00	62.00	3	15,188	0.02%
2020/09/14	3	61.77	3	61.53	61.60	0	15,276	0.00%
2020/09/10	3.3	61.74	7	62.19	61.20	-3.7	15,305	-0.02%
2020/09/09	7.3	61.24	18	61.46	62.00	-10.7	15,289	-0.07%
2020/09/08	8	61.06	3	61.23	61.40	5	15,271	0.03%
2020/09/07	10	60.51	17	60.86	61.00	-7	15,274	-0.05%
2020/09/04	19	59.37	7	59.41	59.50	12	15,281	0.08%
2020/09/03	7	60.31	22	60.45	60.30	-15	15,251	-0.10%
2020/09/02	18	60.38	0	0.00	60.20	18	15,232	0.12%
2020/09/01	2	60.80	2	61.10	61.30	0	15,085	0.00%
2020/08/31	14	61.51	12	61.77	61.20	2	15,154	0.01%
2020/08/28	10	61.10	2	61.40	61.10	8	15,030	0.05%
2020/08/27	5	61.76	4	61.85	61.60	1	15,205	0.01%
2020/08/26	10	61.92	1	61.90	61.90	9	15,197	0.06%
2020/08/25	3	62.73	10	62.38	62.10	-7	15,200	-0.05%
2020/08/24	9	61.46	1	61.40	61.30	8	15,508	0.05%
2020/08/21	8	61.59	0	0.00	61.90	8	15,499	0.05%
2020/08/20	30	61.04	43	62.06	61.10	-13	15,442	-0.08%
2020/08/19	52	65.39	12	64.91	64.80	40	15,036	0.27%
2020/08/18	10	67.21	6.4	67.56	67.00	3.6	14,760	0.02%
2020/08/17	9	67.78	4	68.15	68.40	5	14,617	0.03%
2020/08/14	18	66.97	4	66.80	66.80	14	14,748	0.09%
2020/08/13	5	68.32	2	68.20	68.00	3	14,659	0.02%
2020/08/12	26	69.75	3	69.80	69.90	23	14,630	0.16%
2020/08/11	5	70.66	10	70.82	70.40	-5	14,577	-0.03%
2020/08/10	21	70.86	8	70.90	70.40	13	14,476	0.09%
2020/08/07	24	70.59	14	71.11	70.30	10	14,458	0.07%
2020/08/06	33	70.72	5	70.88	70.90	28	14,345	0.20%
2020/08/05	73	70.58	5	70.44	70.30	68	14,191	0.48%
2020/08/04	59	71.11	8	70.69	70.60	51	13,930	0.37%
2020/08/03	90	72.59	7	72.34	71.60	83	13,492	0.62%
2020/07/31	20	75.53	14	75.48	75.60	6	12,811	0.05%
2020/07/30	19	74.70	20	75.26	75.50	-1	12,677	-0.01%
2020/07/29	33.2	72.83	58	72.87	72.50	-24.8	12,382	-0.20%
2020/07/28	43	72.65	14	74.99	70.70	29	12,268	0.24%
2020/07/27	39	73.91	46	73.90	73.00	-7	11,638	-0.06%
2020/07/24	11	70.68	4	71.65	69.90	7	11,081	0.06%
2020/07/23	7	71.13	2	71.65	71.80	5	10,898	0.05%
2020/07/22	19	71.78	4	72.73	71.80	15	10,879	0.14%
2020/07/21	9	72.36	21	72.04	72.00	-12	10,752	-0.11%
2020/07/20	3	70.27	4	70.08	70.60	-1	10,653	-0.01%
2020/07/17	9	69.58	3.2	69.30	69.30	5.8	10,703	0.05%
2020/07/16	9	70.29	2	71.00	69.70	7	10,702	0.07%
2020/07/15	7	71.24	28	71.20	70.70	-21	10,723	-0.20%
2020/07/14	7	71.50	5	72.28	70.70	2	10,890	0.02%
2020/07/13	7	71.84	4	72.18	72.40	3	10,838	0.03%
2020/07/10	6	71.02	30	71.51	71.60	-24	10,829	-0.22%
2020/07/09	13	70.75	13	70.97	70.40	0	10,785	0.00%
2020/07/08	12	69.35	3.4	69.50	69.50	8.6	10,545	0.08%
2020/07/07	13	70.62	5	70.32	70.50	8	10,396	0.08%
2020/07/06	24	71.53	4	71.60	71.60	20	10,289	0.19%
2020/07/03	11	73.13	4	72.83	71.90	7	10,198	0.07%
2020/07/02	3	71.00	15	70.77	72.70	-12	10,104	-0.12%
2020/07/01	9	67.54	2	68.00	68.00	7	9,887	0.07%
2020/06/30	6	67.32	0	0.00	67.60	6	9,908	0.06%
2020/06/29	4	67.70	2	67.60	67.30	2	9,975	0.02%
2020/06/24	6	67.85	4	67.60	68.00	2	10,071	0.02%
2020/06/22	4	67.98	5	67.76	68.20	-1	10,310	-0.01%
2020/06/19	1	67.40	6	68.13	68.20	-5	10,480	-0.05%
2020/06/18	2	67.90	0	0.00	67.50	2	10,454	0.02%
2020/06/17	5	67.50	6	67.82	68.00	-1	10,597	-0.01%
2020/06/16	2	67.25	4	67.75	67.30	-2	10,947	-0.02%
2020/06/15	3	66.30	12	66.51	65.60	-9	11,239	-0.08%
2020/06/12	3	65.57	4	65.63	66.30	-1	11,406	-0.01%
2020/06/11	19	66.90	1	67.60	66.50	18	11,576	0.16%
2020/06/10	1.7	66.93	2	67.35	68.00	-0.3	11,675	0.00%
2020/06/09	7	66.86	3	66.87	66.20	4	11,883	0.03%
2020/06/08	4	67.90	3	67.90	68.00	1	12,024	0.01%
2020/06/05	9	66.87	17	67.84	68.20	-8	11,980	-0.07%
2020/06/04	6	66.50	6	66.63	66.80	0	11,922	0.00%
2020/06/03	6	66.02	30.4	66.02	66.50	-24.4	12,037	-0.20%
2020/06/02	6	62.92	18.5	63.26	63.50	-12.5	11,846	-0.11%
2020/06/01	10	62.56	4	62.68	62.80	6	11,862	0.05%
2020/05/29	2	60.50	9	61.67	61.80	-7	11,822	-0.06%
2020/05/28	1	61.50	0	0.00	61.30	1	11,579	0.01%
2020/05/27	1	61.30	0	0.00	61.00	1	11,656	0.01%
2020/05/26	5	61.40	5	62.20	61.40	0	11,723	0.00%
2020/05/25	10	61.20	40.1	61.00	61.10	-30.1	11,733	-0.26%
2020/05/22	10	61.61	0	0.00	61.30	10	11,709	0.09%
2020/05/21	10	62.16	1	62.71	63.00	9	11,682	0.08%
2020/05/20	11	61.41	0	0.00	61.70	11	11,415	0.10%
2020/05/19	3	62.83	1	64.20	62.20	2	11,304	0.02%
2020/05/18	17	63.31	0	0.00	62.60	17	11,249	0.15%
2020/05/15	1	66.00	0	0.00	66.40	1	11,217	0.01%
2020/05/14	5	66.88	1	66.70	66.50	4	11,200	0.04%
2020/05/13	1	66.60	1	67.60	68.00	0	11,150	0.00%
2020/05/12	1	67.80	1	67.70	68.10	0	11,132	0.00%
2020/05/11	0	0.00	3	69.10	68.90	-3	11,207	-0.03%
2020/05/08	3	67.47	0	0.00	67.60	3	11,212	0.03%
2020/05/07	0	0.00	5	65.76	66.20	-5	11,275	-0.04%
2020/05/05	0	0.00	2	65.00	65.00	-2	11,260	-0.02%
2020/05/04	7	63.96	2	64.15	64.40	5	11,292	0.04%
2020/04/30	1.1	66.90	7	66.99	67.10	-5.9	11,242	-0.05%
2020/04/29	5	65.46	2	65.25	65.30	3	11,365	0.03%
2020/04/28	2	64.55	0	0.00	64.80	2	11,470	0.02%
2020/04/27	0	0.00	3	64.87	65.30	-3	11,653	-0.03%
2020/04/24	2	63.00	3	63.23	63.10	-1	11,585	-0.01%
2020/04/23	3	62.73	8	63.44	63.30	-5	11,663	-0.04%
2020/04/22	9	62.56	1	63.30	62.60	8	11,688	0.07%
2020/04/21	8	63.91	6	63.83	63.10	2	11,654	0.02%
2020/04/20	4	65.20	0	0.00	65.50	4	11,622	0.03%
2020/04/17	2	66.40	11	66.18	66.80	-9	11,566	-0.08%
2020/04/16	1	64.70	2	65.15	64.70	-1	11,381	-0.01%
2020/04/14	0	65.00	3	63.40	65.00	-3	11,362	-0.03%
2020/04/13	2	61.40	4	61.38	62.00	-2	11,287	-0.02%
2020/04/10	2	61.10	0	0.00	61.50	2	11,466	0.02%
2020/04/09	2	62.30	7	63.03	62.20	-5	11,485	-0.04%
2020/04/08	2	61.90	3	62.43	62.00	-1	11,471	-0.01%
2020/04/07	4	60.18	21	60.78	61.70	-17	11,386	-0.15%
2020/04/06	2	57.20	10	58.41	58.80	-8	11,236	-0.07%
2020/04/01	5	57.64	2.3	57.83	57.20	2.7	11,185	0.02%
2020/03/31	13	59.22	2	59.30	58.60	11	11,129	0.10%
2020/03/30	6	57.20	3	59.67	59.20	3	10,968	0.03%
2020/03/27	0	0.00	8	60.41	59.80	-8	10,829	-0.07%
2020/03/26	16	59.91	8	59.60	59.80	8	10,723	0.07%
2020/03/25	5	57.50	3	58.93	58.90	2	10,656	0.02%
2020/03/24	2	54.80	7	54.16	54.30	-5	10,519	-0.05%
2020/03/23	7	51.13	4	51.30	51.00	3	10,435	0.03%
2020/03/20	12	52.32	9	53.12	54.20	3	10,359	0.03%
2020/03/19	3	51.90	2	50.15	50.20	1	10,011	0.01%
2020/03/18	22	56.54	1	57.00	55.50	21	10,048	0.21%
2020/03/17	4	58.10	3	58.03	57.70	1	10,224	0.01%
2020/03/16	2	59.85	0	0.00	59.30	2	10,022	0.02%
2020/03/13	7	58.64	5	59.84	61.00	2	9,798	0.02%
2020/03/12	4	64.10	3	65.10	62.70	1	9,516	0.01%
2020/03/11	6	68.40	4	69.00	67.30	2	9,733	0.02%
2020/03/10	6	67.92	4	68.45	68.00	2	9,658	0.02%
2020/03/09	10	68.90	12	69.08	68.90	-2	9,586	-0.02%
2020/03/06	9	71.46	0	0.00	71.50	9	9,420	0.10%
2020/03/05	3	72.80	2.3	73.37	73.60	0.7	9,344	0.01%
2020/03/04	0	0.00	1	71.90	72.50	-1	9,349	-0.01%
2020/03/03	3	71.13	7	71.87	72.50	-4	9,314	-0.04%
2020/03/02	2	70.40	1	70.80	70.10	1	9,187	0.01%
2020/02/27	4	71.95	1	71.30	71.30	3	9,246	0.03%
2020/02/26	3	72.30	6	73.05	72.80	-3	9,077	-0.03%
2020/02/25	7	73.69	1	73.80	73.50	6	9,010	0.07%
2020/02/24	3	73.97	0	0.00	73.90	3	9,016	0.03%
2020/02/21	1	75.20	1	75.90	75.20	0	9,019	0.00%
2020/02/20	9	76.12	2	77.40	75.60	7	9,036	0.08%
2020/02/19	6	75.65	5.2	76.35	76.40	0.8	9,065	0.01%
2020/02/18	5	75.52	2	75.85	75.60	3	8,985	0.03%
2020/02/17	1	76.50	1	76.70	76.70	0	8,827	0.00%
2020/02/14	4	77.30	0	0.00	77.40	4	8,831	0.05%
2020/02/13	2	77.60	1	78.20	77.50	1	8,799	0.01%
2020/02/12	1	76.50	5	77.68	77.50	-4	8,803	-0.05%
2020/02/11	0	0.00	3.3	76.32	76.20	-3.3	8,754	-0.04%
2020/02/10	5	74.40	5	74.88	74.90	0	8,744	0.00%
2020/02/07	4	75.20	0	0.00	74.80	4	8,701	0.05%
2020/02/06	3	76.57	9	77.14	77.90	-6	8,646	-0.07%
2020/02/05	3	74.37	7	74.84	74.80	-4	8,659	-0.05%
2020/02/04	6	73.32	5	73.54	73.70	1	8,637	0.01%
2020/02/03	7	72.20	4	72.63	72.80	3	8,920	0.03%
2020/01/31	6	74.47	1	74.60	74.60	5	8,719	0.06%
2020/01/30	9	74.98	14	74.31	74.10	-5	8,623	-0.06%
2020/01/20	1	79.30	1	79.10	79.00	0	8,516	0.00%
2020/01/17	1	79.50	1	78.80	79.30	0	8,578	0.00%
2020/01/16	12	79.20	2	78.70	79.30	10	8,546	0.12%
2020/01/15	2	81.10	3	81.33	81.10	-1	8,523	-0.01%
2020/01/14	1	81.10	1	81.20	81.20	0	8,463	0.00%
2020/01/13	7	79.47	9	79.80	80.70	-2	8,442	-0.02%
2020/01/10	3	78.94	3	79.37	79.60	0	8,495	0.00%
2020/01/09	2	80.00	15	79.59	79.80	-13	8,521	-0.15%
2020/01/08	6	77.85	1	78.10	77.40	5	8,510	0.06%
2020/01/07	4	78.35	4	78.80	78.70	0	8,542	0.00%
2020/01/06	19	79.06	5.2	78.96	78.70	13.9	8,755	0.16%
2020/01/03	9	81.86	4	83.10	81.80	5	8,582	0.06%
2020/01/02	5	83.22	0.5	82.70	82.80	4.5	8,527	0.05%
2019/12/31	16	83.54	0	0.00	83.20	16	8,480	0.19%
2019/12/27	2	84.85	3	85.17	85.20	-1	8,590	-0.01%
2019/12/26	2.2	83.66	1	83.60	83.50	1.2	8,570	0.01%
2019/12/25	1	84.20	0	0.00	83.90	1	8,771	0.01%
2019/12/24	1	85.00	1	84.80	84.80	0	8,826	0.00%
2019/12/23	4.1	85.07	22.6	85.06	85.40	-18.5	8,875	-0.21%
2019/12/20	8.1	84.41	5	84.00	84.60	3.1	8,966	0.03%
2019/12/19	2	84.40	1	84.20	84.30	1	8,871	0.01%
2019/12/18	2	84.90	0	0.00	85.40	2	8,868	0.02%
2019/12/17	4	84.88	4	85.08	85.00	0	8,897	0.00%
2019/12/16	7	84.86	4	84.70	84.10	3	8,840	0.03%
2019/12/13	15	86.19	11.5	85.87	85.20	3.5	8,802	0.04%
2019/12/12	13	83.38	30	83.03	84.60	-17	8,463	-0.20%
2019/12/11	0	0.00	3.2	80.19	80.40	-3.2	8,097	-0.04%
2019/12/09	2	80.30	2	79.80	80.00	0	8,131	0.00%
2019/12/06	17	80.39	30	81.45	79.70	-13	8,083	-0.16%
2019/12/05	0	0.00	4	76.33	76.80	-4	7,592	-0.05%
2019/12/04	2	74.80	1	75.90	75.00	1	7,606	0.01%
2019/12/03	6	75.40	1	75.60	75.50	5	7,716	0.06%
2019/12/02	1	75.30	1	75.70	75.80	0	7,812	0.00%
2019/11/29	7	75.91	3	76.07	75.60	4	7,862	0.05%
2019/11/27	2	77.40	2	78.05	77.10	0	7,896	0.00%
2019/11/26	7	77.01	3	77.60	77.30	4	7,862	0.05%
2019/11/25	2	77.30	0	0.00	77.00	2	7,680	0.03%
2019/11/22	1	78.30	0	0.00	77.80	1	7,778	0.01%
2019/11/21	9	77.48	3	77.37	77.60	6	7,774	0.08%
2019/11/20	3.2	80.06	1	79.60	79.70	2.2	7,740	0.03%
2019/11/19	2	79.00	0	0.00	79.00	2	7,789	0.03%
2019/11/15	4	78.80	0	0.00	78.20	4	7,873	0.05%
2019/11/13	0	0.00	1	78.20	78.00	-1	7,971	-0.01%
2019/11/11	0	0.00	6.7	77.59	78.00	-6.7	8,151	-0.08%
2019/11/08	2	78.75	6	78.30	78.30	-4	8,226	-0.05%
2019/11/07	1	80.00	3	79.83	79.70	-2	8,241	-0.02%
2019/11/06	1	79.50	1	79.60	79.60	0	8,235	0.00%
2019/11/05	10	79.95	1	80.00	80.00	9	8,257	0.11%
2019/11/04	6	80.50	8	80.94	80.50	-2	8,371	-0.02%
2019/11/01	6	80.03	0.1	79.70	80.00	5.9	8,352	0.07%
2019/10/31	4	79.48	45	80.16	79.50	-41	8,472	-0.48%
2019/10/30	2	77.50	0	0.00	77.60	2	8,159	0.02%
2019/10/29	1	78.50	3.1	78.26	78.30	-2.1	8,188	-0.03%
2019/10/28	4	78.05	0	0.00	78.10	4	8,187	0.05%
2019/10/25	1	79.40	1	79.50	79.40	0	8,106	0.00%
2019/10/24	1	79.00	1	79.00	79.20	0	8,088	0.00%
2019/10/22	0	0.00	5	77.92	78.00	-5	8,044	-0.06%
2019/10/21	2	78.00	0	0.00	77.70	2	8,103	0.02%
2019/10/18	1.7	77.89	4	77.83	78.00	-2.3	8,128	-0.03%
2019/10/17	0	0.00	1	77.40	77.40	-1	8,228	-0.01%
2019/10/16	1	76.80	2	77.00	77.00	-1	8,205	-0.01%
2019/10/15	8.2	77.20	4	76.80	76.80	4.2	8,254	0.05%
2019/10/14	3	76.87	16	76.36	76.80	-13	8,264	-0.16%
2019/10/09	2	72.70	0	0.00	72.40	2	8,101	0.02%
2019/10/08	1	74.20	5	73.92	74.00	-4	8,099	-0.05%
2019/10/07	0	0.00	14	73.31	73.40	-14	8,278	-0.17%
2019/10/04	8.2	72.80	8	73.03	72.80	0.2	8,355	0.00%
2019/10/03	5	72.08	3	72.03	72.30	2	8,300	0.02%
2019/10/02	6	72.73	0.1	72.90	73.30	5.9	8,296	0.07%
2019/10/01	7	72.24	11	72.98	73.50	-4	8,350	-0.05%
2019/09/27	3	71.07	2	71.15	70.80	1	8,282	0.01%
2019/09/26	3	71.40	1	71.70	71.40	2	8,331	0.02%
2019/09/25	32.2	71.52	21	71.29	71.30	11.2	8,390	0.13%
2019/09/24	1	72.80	3	73.40	73.30	-2	8,450	-0.02%
2019/09/23	3	73.13	3	73.20	73.10	0	8,466	0.00%
2019/09/20	2	72.50	5	73.14	73.30	-3	8,498	-0.04%
2019/09/19	9	72.92	8	73.09	73.20	1	8,464	0.01%
2019/09/18	3	72.67	2	73.05	73.00	1	8,527	0.01%
2019/09/17	1	72.40	5	72.80	73.10	-4	8,568	-0.05%
2019/09/12	0	0.00	9	71.94	72.00	-9	8,641	-0.10%
2019/09/11	11	70.55	9	71.07	71.00	2	8,831	0.02%
2019/09/10	11	70.52	4	70.70	70.70	7	8,845	0.08%
2019/09/09	1.4	71.55	2	72.30	71.60	-0.6	8,867	-0.01%
2019/09/06	0	0.00	1	72.10	71.90	-1	8,940	-0.01%
2019/09/05	3	71.10	9	71.86	72.00	-6	8,908	-0.07%
2019/09/04	3	70.27	16	70.89	71.30	-13	8,789	-0.15%
2019/09/03	25	70.23	9	69.69	69.50	16	8,737	0.18%
2019/09/02	9	70.91	14	71.54	71.50	-5	8,712	-0.06%
2019/08/30	16	71.07	10.4	71.11	71.40	5.6	8,733	0.06%
2019/08/29	2	68.50	5	69.52	69.90	-3	8,673	-0.03%
2019/08/28	8	68.58	6	69.00	69.00	2	8,764	0.02%
2019/08/27	1	68.70	4	68.80	69.00	-3	8,869	-0.03%
2019/08/26	11	68.67	4	69.00	68.40	7	8,972	0.08%
2019/08/23	4	70.50	1	70.70	70.70	3	9,005	0.03%
2019/08/22	2	70.00	4	70.58	70.70	-2	9,030	-0.02%
2019/08/21	2	69.25	2	69.75	69.30	0	9,194	0.00%
2019/08/20	3	68.73	15	69.05	69.30	-12	9,215	-0.13%
2019/08/19	1	67.40	6	68.58	68.70	-5	9,189	-0.05%
2019/08/16	13	66.74	1	67.10	67.10	12	9,386	0.13%
2019/08/15	1	67.20	0	0.00	67.00	1	9,413	0.01%
2019/08/14	2	67.10	5	68.22	68.30	-3	9,544	-0.03%
2019/08/13	10	66.82	2	67.10	66.60	8	9,528	0.08%
2019/08/12	1	68.90	8	68.90	68.90	-7	9,513	-0.07%
2019/08/07	1	69.10	2	69.10	68.80	-1	9,495	-0.01%
2019/08/06	5	67.06	3	68.23	68.30	2	9,502	0.02%
2019/08/05	2	68.25	2	68.60	68.80	0	9,329	0.00%
2019/08/02	7	68.16	10	68.78	68.80	-3	9,263	-0.03%
2019/08/01	2	69.20	4	70.48	69.40	-2	9,148	-0.02%
2019/07/31	3	69.17	4	70.20	69.90	-1	9,127	-0.01%
2019/07/30	3	69.80	4	70.32	69.70	-1	9,073	-0.01%
2019/07/29	1	70.00	0	0.00	69.90	1	9,121	0.01%
2019/07/26	12	69.64	0	0.00	69.60	12	9,208	0.13%
2019/07/25	2	70.50	2	70.65	71.00	0	9,277	0.00%
2019/07/24	1	70.90	0	0.00	70.90	1	9,355	0.01%
2019/07/23	0.2	70.80	6	71.43	71.00	-5.9	9,462	-0.06%
2019/07/22	1.2	70.21	0	0.00	70.50	1.2	9,449	0.01%
2019/07/19	0.1	70.00	22	70.30	70.40	-21.9	9,486	-0.23%
2019/07/18	3	67.37	0	0.00	67.60	3	9,468	0.03%
2019/07/17	9.7	67.68	3	68.40	67.50	6.7	9,487	0.07%
2019/07/16	7	69.50	3	69.90	69.10	4	9,416	0.04%
2019/07/15	1	69.20	34	69.01	69.10	-33	9,449	-0.35%
2019/07/12	9	67.60	0	0.00	67.50	9	9,592	0.09%
2019/07/11	0	0.00	11	67.88	68.40	-11	10,008	-0.11%
2019/07/10	0	0.00	11	65.90	66.10	-11	9,776	-0.11%
2019/07/09	5	64.48	5	64.60	64.10	0	9,693	0.00%
2019/07/08	10	64.73	0	0.00	64.50	10	9,752	0.10%
2019/07/05	5	65.70	7	66.64	66.20	-2	9,730	-0.02%
2019/07/04	4	65.55	12	66.79	65.30	-8	9,683	-0.08%
2019/07/03	2	64.50	0	0.00	64.40	2	9,581	0.02%
2019/07/02	10	65.30	0	0.00	64.60	10	9,582	0.10%
2019/07/01	1	66.10	12	66.03	66.10	-11	9,615	-0.11%
2019/06/28	5	62.10	0	0.00	61.50	5	9,809	0.05%
2019/06/27	5	62.78	10	62.32	62.80	-5	9,949	-0.05%
2019/06/26	4	60.63	1	61.40	60.50	3	9,960	0.03%
2019/06/25	14	61.51	1	62.30	61.30	13	9,956	0.13%
2019/06/24	3	62.07	2	62.95	63.00	1	10,142	0.01%
2019/06/21	1	62.90	7	63.23	63.20	-6	10,262	-0.06%
2019/06/20	2	61.60	6	62.97	62.50	-4	10,219	-0.04%
2019/06/19	2	62.20	14	60.75	62.30	-12	10,393	-0.12%
2019/06/18	8	58.61	2	58.75	58.40	6	10,199	0.06%
2019/06/17	7	59.07	0	0.00	58.40	7	10,296	0.07%
2019/06/14	1	60.10	0	0.00	60.00	1	10,305	0.01%
2019/06/13	2	60.45	1	60.60	60.60	1	10,283	0.01%
2019/06/12	2	60.60	4	60.20	60.50	-2	10,412	-0.02%
2019/06/11	3	59.94	4.1	60.57	60.50	-1.1	10,383	-0.01%
2019/06/10	0	0.00	3	59.97	59.90	-3	10,344	-0.03%
2019/06/06	4	58.85	1	59.40	58.70	3	10,348	0.03%
2019/06/05	0	0.00	2	59.60	60.00	-2	10,363	-0.02%
2019/06/04	1.1	59.57	0	0.00	59.00	1.1	10,403	0.01%
2019/06/03	1	59.10	2	59.85	60.00	-1	10,359	-0.01%
2019/05/31	2	59.25	8	59.63	59.80	-6	10,322	-0.06%
2019/05/30	3	58.57	2	58.85	58.60	1	10,173	0.01%
2019/05/29	3	57.97	0	0.00	58.40	3	10,248	0.03%
2019/05/28	1	58.80	1	59.10	58.40	0	10,391	0.00%
2019/05/24	3	58.80	11	58.63	58.60	-8	10,320	-0.08%
2019/05/23	27	59.10	0	0.00	58.30	27	10,236	0.26%
2019/05/22	2.1	62.71	3	63.17	62.90	-0.9	9,971	-0.01%
2019/05/21	8	62.43	2	62.10	62.60	6	9,963	0.06%
2019/05/20	2	64.85	4	65.40	64.50	-2	9,737	-0.02%
2019/05/17	13	66.65	1	66.40	65.60	12	9,654	0.12%
2019/05/16	2	68.85	4	69.03	68.50	-2	9,537	-0.02%
2019/05/15	1	66.50	4	67.73	68.00	-3	9,479	-0.03%
2019/05/14	4	66.70	3	66.97	66.80	1	9,451	0.01%
2019/05/13	2	68.80	1	69.30	68.00	1	9,360	0.01%
2019/05/10	4	69.43	2.5	69.74	68.80	1.5	9,428	0.02%
2019/05/09	4	69.18	2	69.70	69.40	2	9,431	0.02%
2019/05/08	2	69.75	5	69.92	70.00	-3	9,355	-0.03%
2019/05/07	1	71.10	1	71.40	71.00	0	9,252	0.00%
2019/05/06	6	70.05	3	70.77	71.40	3	9,312	0.03%
2019/05/03	4	70.43	6	71.77	72.00	-2	9,211	-0.02%
2019/05/02	6	71.18	2	71.70	70.70	4	9,077	0.04%
2019/04/30	3	71.83	1	71.80	71.70	2	8,938	0.02%
2019/04/29	10	71.89	0	0.00	71.60	10	8,846	0.11%
2019/04/26	9	72.96	6	73.55	73.10	3	8,692	0.03%
2019/04/25	6	73.60	10	73.56	73.60	-4	8,641	-0.05%
2019/04/24	8	73.33	3	73.00	73.10	5	8,561	0.06%
2019/04/23	3	74.03	4	74.48	74.30	-1	8,439	-0.01%
2019/04/22	2	75.40	3	75.43	75.00	-1	8,378	-0.01%
2019/04/19	6	73.85	8.2	74.96	75.50	-2.2	8,333	-0.03%
2019/04/18	9.5	74.73	2	75.30	74.10	7.5	8,182	0.09%
2019/04/17	8	75.24	14	75.60	75.20	-6	8,000	-0.07%
2019/04/16	3	70.13	2	70.70	71.00	1	7,571	0.01%
2019/04/15	0	0.00	5	70.78	71.00	-5	7,643	-0.07%
2019/04/12	4	70.25	1.1	69.88	69.70	2.9	7,682	0.04%
2019/04/11	0	0.00	3	71.60	71.40	-3	7,774	-0.04%
2019/04/10	1	71.10	2	71.25	71.80	-1	7,888	-0.01%
2019/04/09	3	70.53	13.1	70.59	70.80	-10.1	7,839	-0.13%
2019/04/08	2	70.55	1	70.90	70.60	1	7,828	0.01%
2019/04/03	12.1	70.95	4	70.93	70.80	8.1	7,723	0.10%
2019/04/02	6	70.53	6	70.60	70.60	0	7,607	0.00%
2019/04/01	1	68.70	16	68.11	68.70	-15	7,262	-0.21%
2019/03/29	4	67.23	1	67.40	67.50	3	7,033	0.04%
2019/03/28	3	67.73	2	68.10	67.70	1	7,034	0.01%
2019/03/27	7	68.53	4	68.95	68.40	3	7,012	0.04%
2019/03/26	4	66.65	7	66.99	67.50	-3	6,729	-0.04%
2019/03/25	4.1	64.56	4	64.88	65.00	0.1	6,562	0.00%
2019/03/22	5	65.32	50	66.00	65.90	-45	6,510	-0.69%
2019/03/21	1	63.10	3	63.67	63.70	-2	6,275	-0.03%
2019/03/20	2	63.15	1	63.40	63.00	1	6,223	0.02%
2019/03/19	3	62.67	7	62.76	62.60	-4	6,138	-0.07%
2019/03/18	6.1	62.71	2	62.70	62.70	4.1	6,069	0.07%
2019/03/15	5	62.44	3	63.07	62.10	2	6,038	0.03%
2019/03/13	2	62.50	3	62.90	63.00	-1	6,077	-0.02%
2019/03/12	3	62.90	3	63.00	62.90	0	6,090	0.00%
2019/03/11	14	62.57	0	62.20	62.20	14	6,135	0.23%
2019/03/08	4	63.03	8	63.58	63.50	-4	6,254	-0.06%
2019/03/07	2	63.70	0	0.00	63.10	2	6,360	0.03%
2019/03/06	6	64.43	3	64.63	64.00	3	6,505	0.05%
2019/03/05	2	63.00	2	63.55	63.50	0	6,669	0.00%
2019/03/04	3	62.57	5	63.30	63.80	-2	6,652	-0.03%
2019/02/27	26	63.30	15	64.06	62.90	11	6,563	0.17%
2019/02/26	3	63.67	12	64.28	64.50	-9	6,364	-0.14%
2019/02/25	1	61.40	7	61.26	62.00	-6	6,185	-0.10%
2019/02/22	1	59.60	1	59.80	59.80	0	6,319	0.00%
2019/02/21	2	59.75	0	0.00	59.90	2	6,438	0.03%
2019/02/20	0	60.30	16	59.82	60.40	-16	6,453	-0.25%
2019/02/19	3	58.63	0	0.00	58.60	3	6,429	0.05%
2019/02/18	1	58.80	2	59.45	58.60	-1	6,490	-0.02%
2019/02/15	2	58.90	2	59.34	58.90	0	6,520	0.00%
2019/02/14	8	58.90	0	0.00	58.80	8	6,611	0.12%
2019/02/13	3	59.73	8	59.79	59.60	-5	6,630	-0.08%
2019/02/12	2	59.05	3.5	59.60	60.30	-1.5	6,620	-0.02%
2019/02/11	6	59.35	0	0.00	58.80	6	6,641	0.09%
2019/01/30	2	59.55	3	59.97	60.00	-1	6,624	-0.02%
2019/01/29	2	59.35	4	59.70	59.90	-2	6,593	-0.03%
2019/01/28	0	0.00	0.2	60.20	60.50	-0.2	6,591	0.00%
2019/01/25	2	60.40	4	60.20	60.50	-2	6,638	-0.03%
2019/01/23	2	58.20	1	58.60	58.30	1	6,728	0.01%
2019/01/22	1	58.50	0	0.00	58.50	1	6,784	0.01%
2019/01/21	0	0.00	1	59.50	58.80	-1	6,848	-0.01%
2019/01/18	1	58.50	12	58.54	58.80	-11	6,907	-0.16%
2019/01/17	3	57.77	3	58.00	58.10	0	6,967	0.00%
2019/01/16	4	58.60	33	58.93	58.60	-29	7,031	-0.41%
2019/01/15	0	0.00	3	58.17	58.60	-3	7,036	-0.04%
2019/01/14	1	57.10	1	57.60	57.30	0	7,001	0.00%
2019/01/11	4	57.40	2	57.60	57.60	2	7,172	0.03%
2019/01/09	3	56.40	4	56.03	56.30	-1	7,187	-0.01%
2019/01/07	11	55.27	1	55.20	55.00	10	7,232	0.14%
2019/01/04	5	54.84	2	55.25	55.20	3	7,246	0.04%
2019/01/03	7	54.57	4	55.20	56.00	3	7,624	0.04%
2019/01/02	26	56.80	0	0.00	56.50	26	7,538	0.34%
2018/12/28	0	0.00	2	58.15	58.30	-2	7,481	-0.03%
2018/12/27	1	58.00	0	0.00	57.90	1	7,546	0.01%
2018/12/26	7	57.39	3	57.80	57.00	4	7,610	0.05%
2018/12/25	8	57.36	12	57.94	57.30	-4	7,673	-0.05%
2018/12/24	19	58.96	3.3	58.87	58.10	15.7	7,704	0.20%
2018/12/22	3	58.33	0	0.00	58.20	3	7,732	0.04%
2018/12/21	7	58.89	3	59.20	58.70	4	7,891	0.05%
2018/12/20	2	59.80	0	0.00	59.80	2	7,815	0.03%
2018/12/19	0	0.00	1	60.60	60.30	-1	7,768	-0.01%
2018/12/18	1	59.80	0	0.00	59.80	1	7,823	0.01%
2018/12/17	1	60.60	7	60.79	60.30	-6	7,880	-0.08%
2018/12/14	0	0.00	2	60.60	60.30	-2	7,907	-0.03%
2018/12/13	0	0.00	4	60.53	60.50	-4	7,921	-0.05%
2018/12/12	2	59.50	5	59.86	60.00	-3	7,921	-0.04%
2018/12/11	2.5	59.10	0	0.00	58.80	2.5	7,865	0.03%
2018/12/06	20	60.61	2	60.15	59.70	18	7,958	0.23%
2018/12/05	4	62.80	6	63.08	62.80	-2	7,815	-0.03%
2018/12/04	2	64.15	3	64.53	64.60	-1	7,838	-0.01%
2018/12/03	1	64.60	47	64.45	64.50	-46	7,809	-0.59%
2018/11/29	4	62.78	20	63.64	62.00	-16	7,506	-0.21%
2018/11/28	2	60.50	13	60.01	62.50	-11	7,288	-0.15%
2018/11/27	5	57.58	4	58.05	58.00	1	7,017	0.01%
2018/11/26	2	57.30	3	57.60	57.40	-1	7,023	-0.01%
2018/11/23	0	0.00	2	56.50	56.40	-2	6,968	-0.03%
2018/11/22	1	56.30	6	56.70	56.50	-5	6,958	-0.07%
2018/11/21	10	56.59	3	56.50	56.60	7	6,904	0.10%
2018/11/20	26.4	58.13	5	58.36	57.60	21.4	6,686	0.32%
2018/11/19	2	59.45	2	59.90	59.70	0	6,557	0.00%
2018/11/16	2	60.20	2	60.10	60.30	0	6,541	0.00%
2018/11/15	1	59.40	48	59.55	59.50	-47	6,510	-0.72%
2018/11/14	3	59.43	0	0.00	59.50	3	6,473	0.05%
2018/11/13	22.1	59.53	0	0.00	59.50	22.1	6,465	0.34%
2018/11/12	2	61.35	4.5	61.30	61.00	-2.5	6,376	-0.04%
2018/11/09	9	60.80	0	0.00	60.60	9	6,359	0.14%
2018/11/08	0	0.00	3	61.80	61.80	-3	6,433	-0.05%
2018/11/07	5	61.06	0	0.00	61.20	5	6,456	0.08%
2018/11/06	10	61.36	1	61.80	61.60	9	6,501	0.14%
2018/11/05	5	61.50	3	62.07	62.40	2	6,529	0.03%
2018/11/02	8	62.81	3	63.10	62.60	5	6,580	0.08%
2018/11/01	0	0.00	5	62.18	62.60	-5	6,624	-0.08%
2018/10/31	10	61.07	4	61.65	62.40	6	6,676	0.09%
2018/10/30	1.2	60.97	1	61.40	61.30	0.2	6,563	0.00%
2018/10/29	2	61.85	2	62.25	61.20	0	6,524	0.00%
2018/10/26	2	60.80	6	61.42	61.70	-4	6,544	-0.06%
2018/10/25	9	60.56	6	61.08	60.60	3	6,565	0.05%
2018/10/24	5	61.32	1	61.50	62.20	4	6,781	0.06%
2018/10/23	2	61.40	2	62.10	61.90	0	7,046	0.00%
2018/10/22	3	61.40	3	62.20	62.20	0	7,161	0.00%
2018/10/19	7	61.41	1	61.80	62.40	6	7,181	0.08%
2018/10/18	4	64.08	0	0.00	63.20	4	7,076	0.06%
2018/10/17	2	64.60	7	64.89	65.00	-5	7,089	-0.07%
2018/10/16	10	64.01	8	64.33	64.00	2	7,190	0.03%
2018/10/15	1	63.20	1	63.80	63.30	0	7,290	0.00%
2018/10/12	11	62.87	7	62.79	63.70	4	7,249	0.06%
2018/10/11	29	62.60	19	62.15	61.80	10	7,236	0.14%
2018/10/09	4	69.38	0	0.00	68.60	4	6,846	0.06%
2018/10/08	10.4	70.11	2.7	70.63	69.70	7.7	6,754	0.11%
2018/10/05	5	71.76	0	0.00	70.70	5	6,736	0.07%
2018/10/04	6	73.75	1	73.70	73.10	5	6,728	0.07%
2018/10/03	0	0.00	6	75.52	75.40	-6	6,665	-0.09%
2018/10/02	2	74.70	0	0.00	74.90	2	6,633	0.03%
2018/10/01	10	75.59	3	75.93	74.90	7	6,591	0.11%
2018/09/28	5	74.60	5	75.20	74.50	0	6,556	0.00%
2018/09/26	5	74.48	3	74.20	74.10	2	6,459	0.03%
2018/09/25	0	0.00	3	74.90	74.30	-3	6,584	-0.05%
2018/09/19	0	0.00	7.2	72.70	73.00	-7.2	6,649	-0.11%
2018/09/18	3	72.00	1	72.40	72.00	2	6,674	0.03%
2018/09/14	2	72.40	7	72.30	72.70	-5	6,747	-0.07%
2018/09/13	2	70.35	4	71.15	71.40	-2	6,778	-0.03%
2018/09/12	1	70.11	1	70.40	70.60	0	6,791	0.00%
2018/09/11	2	70.10	2	70.40	70.90	0	6,942	0.00%
2018/09/10	6	69.85	1	70.90	69.60	5	7,100	0.07%
2018/09/07	4.2	71.94	1	72.00	71.70	3.2	7,293	0.04%
2018/09/06	12	73.05	4	73.55	72.50	8	7,379	0.11%
2018/09/05	1	74.20	9	74.42	73.80	-8	7,421	-0.11%
2018/09/04	2	73.85	0	0.00	73.90	2	7,585	0.03%
2018/09/03	2	74.25	2.1	73.91	74.30	-0.1	7,728	0.00%
2018/08/31	0	0.00	3	74.27	75.30	-3	7,794	-0.04%
2018/08/30	2	74.25	1	74.70	74.30	1	7,859	0.01%
2018/08/29	1	74.30	4	74.23	74.80	-3	7,911	-0.04%
2018/08/28	0	0.00	2	73.85	73.90	-2	7,943	-0.03%
2018/08/27	1	73.10	0	0.00	73.10	1	8,023	0.01%
2018/08/24	2	73.20	0	0.00	73.30	2	8,085	0.02%
2018/08/23	2	73.55	7	73.47	73.90	-5	8,272	-0.06%
2018/08/22	5	73.36	8	73.75	74.00	-3	8,440	-0.04%
2018/08/21	3	73.30	5	73.48	73.00	-2	8,299	-0.02%
2018/08/17	1	73.60	5.6	73.64	73.70	-4.6	8,291	-0.06%
2018/08/16	3	72.53	4	73.45	73.10	-1	8,322	-0.01%
2018/08/15	9	74.01	4	73.35	73.10	5	8,316	0.06%
2018/08/14	1	74.30	1	74.90	74.90	0	8,290	0.00%
2018/08/13	6	75.13	0	0.00	74.60	6	8,316	0.07%
2018/08/10	5	76.12	1	76.40	76.70	4	8,256	0.05%
2018/08/09	2	78.50	6	78.38	78.50	-4	8,283	-0.05%
2018/08/08	0	0.00	5	77.92	78.40	-5	8,252	-0.06%
2018/08/06	10	77.25	12	77.82	77.60	-2	8,261	-0.02%
2018/08/03	0	0.00	3	77.13	77.30	-3	8,359	-0.04%
2018/08/02	3	77.03	3	77.77	76.60	0	8,462	0.00%
2018/08/01	3	77.87	4.1	77.92	78.00	-1.1	8,496	-0.01%
2018/07/31	2	76.90	5	77.32	78.40	-3	8,534	-0.04%
2018/07/30	5	78.70	15	78.75	78.50	-10	8,504	-0.12%
2018/07/27	0.2	74.20	84	74.20	74.60	-83.8	8,500	-0.99%
2018/07/26	0	0.00	7	71.47	71.20	-7	8,623	-0.08%
2018/07/25	2	70.40	0	0.00	70.20	2	9,070	0.02%
2018/07/24	0.2	70.60	2.4	70.44	70.70	-2.2	9,593	-0.02%
2018/07/23	3	70.07	0.1	70.00	70.00	2.9	9,653	0.03%
2018/07/20	10	71.28	6	71.50	70.60	4	9,641	0.04%
2018/07/19	8	73.05	2	73.40	72.30	6	9,586	0.06%
2018/07/18	1	72.60	9.2	72.87	72.60	-8.2	9,648	-0.08%
2018/07/17	11	70.80	0	0.00	71.40	11	9,660	0.11%
2018/07/16	3	71.33	0	0.00	71.10	3	9,732	0.03%
2018/07/13	0	0.00	4	71.93	72.10	-4	9,847	-0.04%
2018/07/12	5.1	70.54	25	70.98	70.70	-19.9	9,900	-0.20%
2018/07/11	3.1	69.30	1	70.00	69.40	2.1	9,946	0.02%
2018/07/10	7	69.87	0	0.00	69.60	7	10,034	0.07%
2018/07/09	1	70.20	8	70.41	70.00	-7	10,147	-0.07%
2018/07/06	2	69.15	0	0.00	68.80	2	10,266	0.02%
2018/07/05	3	69.57	2	69.65	69.60	1	10,359	0.01%
2018/07/04	0	0.00	6	70.25	70.00	-6	10,476	-0.06%
2018/07/03	21	69.42	1	69.50	69.50	20	10,591	0.19%
2018/07/02	9	71.00	1	72.20	70.90	8	10,612	0.08%
2018/06/29	12	70.91	6	71.23	71.60	6	10,718	0.06%
2018/06/28	13	71.05	14	71.64	70.90	-1	10,750	-0.01%
2018/06/27	1	71.50	0	0.00	70.80	1	10,797	0.01%
2018/06/26	7	71.17	11.5	71.48	71.50	-4.5	10,868	-0.04%
2018/06/25	1	72.00	2	72.70	72.40	-1	10,955	-0.01%
2018/06/22	5	71.54	0	0.00	72.30	5	11,107	0.05%
2018/06/21	2	72.60	5.6	72.62	72.60	-3.6	11,187	-0.03%
2018/06/20	8	71.75	9	71.90	72.10	-1	11,268	-0.01%
2018/06/19	32	72.57	4	72.93	72.10	28	11,166	0.25%
2018/06/15	23	74.06	0	0.00	74.40	23	11,055	0.21%
2018/06/14	12	74.88	0	0.00	74.50	12	10,832	0.11%
2018/06/13	12	75.93	2	76.00	75.60	10	10,810	0.09%
2018/06/12	20	75.35	3	75.27	75.60	17	10,907	0.16%
2018/06/11	9	76.51	4	76.73	76.10	5	10,767	0.05%
2018/06/08	7	77.66	0.6	77.70	77.50	6.4	10,783	0.06%
2018/06/07	4	78.78	12.5	78.74	78.40	-8.5	10,951	-0.08%
2018/06/06	1.1	77.60	7	77.74	77.60	-5.9	10,931	-0.05%
2018/06/05	0	0.00	2	76.85	76.80	-2	11,093	-0.02%
2018/06/04	5.1	76.29	0	0.00	76.80	5.1	11,302	0.05%
2018/06/01	1	75.70	0	0.00	76.00	1	11,445	0.01%
2018/05/31	7	75.67	5	75.86	76.00	2	11,693	0.02%
2018/05/30	26	76.00	3	75.40	75.30	23	11,569	0.20%
2018/05/29	2	78.10	0.2	78.10	78.10	1.8	11,440	0.02%
2018/05/28	5	78.24	0	0.00	78.20	5	11,864	0.04%
2018/05/25	3	78.73	1	78.60	79.00	2	12,266	0.02%
2018/05/24	3	78.30	0.2	78.10	78.10	2.8	12,755	0.02%
2018/05/23	2	78.90	0	0.00	78.50	2	13,228	0.02%
2018/05/22	0	0.00	2	79.90	79.00	-2	13,796	-0.01%
2018/05/21	0.5	79.60	2	80.25	79.80	-1.5	14,317	-0.01%
2018/05/18	0	78.70	7	79.21	78.70	-7	14,837	-0.05%
2018/05/17	8	78.68	1	78.80	77.80	7	15,587	0.04%
2018/05/15	10.5	79.99	0	0.00	79.70	10.5	17,195	0.06%
2018/05/14	2	80.00	2	80.40	79.80	0	18,193	0.00%
2018/05/11	2	79.70	3.4	79.82	79.80	-1.4	19,498	-0.01%
2018/05/10	1	78.30	6	78.40	78.50	-5	20,801	-0.02%
2018/05/09	3	77.20	1	76.90	77.20	2	22,340	0.01%
2018/05/08	2	78.20	0.2	78.00	77.70	1.8	24,370	0.01%
2018/05/07	13	81.17	2	80.95	79.00	11	27,009	0.04%
2018/05/04	7.1	79.96	11	78.02	80.20	-3.9	29,040	-0.01%
2018/05/03	4	76.07	3.2	76.15	75.10	0.8	30,842	0.00%
2018/05/02	16.5	76.66	14	76.49	75.70	2.5	36,334	0.01%
2018/04/30	13.5	80.57	3	81.67	80.30	10.5	38,764	0.03%