日月光投控 (3711)-群益金鼎-崇德券商分點個股進出

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
151.5
漲跌
▲3.5
漲幅
+2.36%
成交量
15,023張
產業
上市半導體類股
1635人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	6.3	153.37	1	151.50	151.50	5.3	16,159	0.03%
2024/05/08	1	150.46	0	0.00	150.50	1	16,125	0.01%
2024/05/07	2	149.50	6	150.33	151.00	-4	16,059	-0.02%
2024/05/06	13.1	149.41	0	0.00	148.00	13.1	15,944	0.08%
2024/05/03	1.5	148.00	6.1	147.58	148.00	-4.6	15,890	-0.03%
2024/05/02	4	143.01	1.1	143.59	144.50	2.9	15,863	0.02%
2024/04/30	0.1	147.50	0	0.00	148.00	0.1	15,687	0.00%
2024/04/29	0	147.50	2	147.00	147.00	-2	15,651	-0.01%
2024/04/26	4.2	144.13	1	145.00	142.50	3.2	15,766	0.02%
2024/04/25	2	145.00	1	146.50	145.00	1	15,906	0.01%
2024/04/24	1	147.50	1	149.00	148.00	0	15,903	0.00%
2024/04/22	1	145.00	3.1	144.17	144.50	-2.1	15,893	-0.01%
2024/04/19	13.2	145.85	1.1	148.31	146.00	12.1	15,731	0.08%
2024/04/18	9.1	151.34	0.1	152.75	151.00	9	15,212	0.06%
2024/04/17	3	153.50	1.2	154.25	156.00	1.8	14,996	0.01%
2024/04/16	1	152.50	0	0.00	153.00	1	14,969	0.01%
2024/04/15	1	160.96	1	161.00	160.00	0	14,828	0.00%
2024/04/12	0.1	160.00	0	160.00	160.50	0	14,705	0.00%
2024/04/11	0.1	157.51	0	0.00	159.00	0.1	14,657	0.00%
2024/04/10	0.1	158.19	3.1	158.50	158.50	-3	14,551	-0.02%
2024/04/09	0	0.00	1.1	155.45	156.00	-1.1	14,659	-0.01%
2024/04/08	1.1	153.02	0	0.00	153.00	1.1	14,652	0.01%
2024/04/02	0	0.00	2.2	154.16	153.50	-2.2	14,453	-0.02%
2024/04/01	10.8	151.71	2	154.25	150.00	8.8	14,286	0.06%
2024/03/29	2	158.00	8.2	160.63	161.00	-6.2	13,941	-0.04%
2024/03/28	1	154.00	1	154.00	155.00	0	13,494	0.00%
2024/03/27	2	153.50	0.1	154.50	154.00	2	13,384	0.01%
2024/03/26	0.1	156.50	0.1	155.50	157.00	0	13,292	0.00%
2024/03/25	0.1	157.29	0	0.00	157.50	0.1	13,340	0.00%
2024/03/22	0	0.00	0	159.00	159.00	0	13,323	0.00%
2024/03/21	1	159.49	2	157.50	160.00	-1	13,302	-0.01%
2024/03/20	2	157.50	0.1	156.50	156.50	1.9	13,282	0.01%
2024/03/19	0	157.00	0.1	157.00	160.00	-0.1	13,259	0.00%
2024/03/18	2.2	156.05	1	158.00	158.00	1.2	13,069	0.01%
2024/03/15	1	152.00	2	154.50	153.00	-1	12,944	-0.01%
2024/03/14	0	153.69	0	0.00	154.00	0	12,704	0.00%
2024/03/13	1	157.50	1	157.50	158.50	0	12,692	0.00%
2024/03/12	3	156.00	4	156.63	157.50	-1	12,545	-0.01%
2024/03/11	7	153.64	0.3	153.50	154.00	6.7	12,451	0.05%
2024/03/08	16.1	167.47	18.1	164.07	159.50	-2	12,209	-0.02%
2024/03/07	6	156.42	16.1	158.66	163.50	-10.1	11,149	-0.09%
2024/03/06	1	149.00	0	0.00	149.00	1	10,595	0.01%
2024/03/05	0.1	143.00	3	143.83	144.50	-2.9	10,633	-0.03%
2024/03/04	1.1	141.53	1	141.00	141.50	0.1	10,639	0.00%
2024/03/01	0	0.00	0.5	138.50	138.00	-0.5	10,599	0.00%
2024/02/29	1.1	137.14	0.4	137.50	139.00	0.8	10,590	0.01%
2024/02/27	0	0.00	0.1	138.50	138.00	-0.1	10,500	0.00%
2024/02/26	0.3	141.00	0	0.00	141.50	0.3	10,443	0.00%
2024/02/23	0.6	142.00	7	142.64	141.50	-6.4	10,443	-0.06%
2024/02/19	1	137.00	0	0.00	136.00	1	10,552	0.01%
2024/02/16	0.3	137.87	7.1	140.54	137.00	-6.8	10,799	-0.06%
2024/02/15	0	0.00	1.1	135.41	135.50	-1.1	10,676	-0.01%
2024/02/05	1.3	129.81	0	0.00	130.00	1.3	10,851	0.01%
2024/02/02	0.1	130.39	1	130.00	129.50	-0.9	10,754	-0.01%
2024/01/29	0	137.00	0	0.00	137.00	0	10,540	0.00%
2024/01/26	0	136.50	0	0.00	137.00	0	10,641	0.00%
2024/01/25	0	0.00	8	136.06	137.00	-8	10,680	-0.07%
2024/01/23	3	135.00	5	135.00	134.50	-2	10,790	-0.02%
2024/01/22	0.1	133.50	3	133.17	134.50	-2.9	10,895	-0.03%
2024/01/19	1	130.00	2.3	130.71	131.00	-1.3	10,843	-0.01%
2024/01/16	0.1	124.00	0.1	125.50	125.50	0	10,745	0.00%
2024/01/15	1	125.50	0	0.00	125.50	1	10,726	0.01%
2024/01/11	0	126.00	0	0.00	125.50	0	11,097	0.00%
2024/01/10	0	125.00	0	0.00	126.50	0	11,322	0.00%
2024/01/09	3.1	126.00	0	0.00	126.50	3.1	11,381	0.03%
2024/01/05	0	126.00	0	0.00	126.50	0	11,354	0.00%
2024/01/04	1	127.00	1	127.50	127.00	0	11,415	0.00%
2024/01/03	2.1	126.32	0	0.00	126.50	2.1	11,651	0.02%
2023/12/28	0	0.00	6	135.08	135.50	-6	11,296	-0.05%
2023/12/27	0	0.00	5	134.00	133.50	-5	11,260	-0.04%
2023/12/26	0	0.00	5	132.50	132.50	-5	11,230	-0.04%
2023/12/21	0	129.50	0	0.00	130.00	0	11,504	0.00%
2023/12/15	1	132.00	0	0.00	131.00	1	11,408	0.01%
2023/12/14	0	0.00	2.2	132.79	133.50	-2.2	11,256	-0.02%
2023/12/11	1	129.50	0.1	130.00	131.00	1	11,329	0.01%
2023/12/08	0	0.00	1.1	129.93	129.50	-1.1	11,510	-0.01%
2023/12/07	1	127.00	0	0.00	126.50	1	11,493	0.01%
2023/12/04	0	0.00	1	130.50	130.00	-1	11,632	-0.01%
2023/12/01	0.1	127.50	0	126.50	128.00	0.1	11,645	0.00%
2023/11/30	1	127.00	0	0.00	128.00	1	11,645	0.01%
2023/11/29	0	0.00	1	126.50	127.00	-1	11,473	-0.01%
2023/11/21	0	125.00	1	127.00	127.00	-1	12,850	-0.01%
2023/11/20	0	123.75	0	0.00	124.00	0	12,782	0.00%
2023/11/17	1	125.49	0	0.00	125.50	1	12,736	0.01%
2023/11/16	0	0.00	10	125.10	125.00	-10	12,730	-0.08%
2023/11/15	0	0.00	2.6	125.70	126.00	-2.6	12,641	-0.02%
2023/11/14	0	122.50	1	124.00	123.50	-1	12,410	-0.01%
2023/11/13	0.1	121.00	4.1	121.88	122.50	-4	12,429	-0.03%
2023/11/10	0	0.00	1	118.00	117.50	-1	12,190	-0.01%
2023/11/08	0	0.00	0	117.00	117.50	0	12,332	0.00%
2023/11/07	0	0.00	0.3	117.00	117.50	-0.3	12,387	0.00%
2023/11/06	0.1	118.00	1	118.00	118.50	-0.9	12,489	-0.01%
2023/11/03	0.1	116.50	0	0.00	117.50	0.1	12,445	0.00%
2023/10/31	0	0.00	0.1	113.00	113.50	-0.1	12,478	0.00%
2023/10/30	0.1	113.30	0	0.00	112.00	0.1	12,676	0.00%
2023/10/27	1	112.00	1	113.50	113.50	0	12,745	0.00%
2023/10/26	0	0.00	0.1	112.00	112.00	-0.1	12,896	0.00%
2023/10/25	1.1	112.60	0.3	113.50	114.00	0.8	13,077	0.01%
2023/10/24	0.3	114.00	0	0.00	114.00	0.3	13,022	0.00%
2023/10/20	0.1	117.50	3.1	117.93	118.50	-3	13,087	-0.02%
2023/10/19	0	0.00	0.6	115.50	116.00	-0.6	12,916	-0.01%
2023/10/18	0	0.00	4.1	116.01	116.00	-4.1	13,025	-0.03%
2023/10/17	0.1	117.00	0	0.00	116.00	0.1	12,869	0.00%
2023/10/11	0	0.00	2.2	114.05	115.50	-2.2	13,384	-0.02%
2023/10/06	0	0.00	2	111.00	110.50	-2	13,242	-0.02%
2023/10/05	0	0.00	1.1	111.00	112.00	-1.1	13,451	-0.01%
2023/10/04	1.1	109.50	0	0.00	109.50	1.1	13,557	0.01%
2023/10/03	0	0.00	1.3	110.62	110.50	-1.3	13,703	-0.01%
2023/09/27	7	108.93	6	109.50	109.50	1	14,234	0.01%
2023/09/26	3.4	110.00	1	109.50	109.00	2.4	14,309	0.02%
2023/09/25	0.1	113.00	0.4	113.00	112.50	-0.4	14,371	0.00%
2023/09/22	1.1	111.64	0	0.00	112.00	1.1	14,828	0.01%
2023/09/21	1.2	112.23	0.2	114.00	112.00	1.1	15,060	0.01%
2023/09/20	1.3	114.51	0.1	115.50	114.50	1.2	15,250	0.01%
2023/09/19	0.2	114.57	0	0.00	114.00	0.2	15,547	0.00%
2023/09/18	0	114.50	0	0.00	113.50	0	15,793	0.00%
2023/09/15	0	0.00	0.5	116.86	116.00	-0.5	15,839	0.00%
2023/09/14	0	0.00	0.1	114.72	115.50	-0.1	15,763	0.00%
2023/09/13	1.4	112.84	3.5	112.14	112.50	-2.1	15,743	-0.01%
2023/09/12	0.6	115.46	0.2	115.75	115.50	0.4	15,642	0.00%
2023/09/11	0	114.50	0	114.00	113.50	0	15,652	0.00%
2023/09/08	1.3	115.15	0.1	116.00	116.50	1.2	15,680	0.01%
2023/09/07	0	0.00	1.3	119.30	118.50	-1.3	15,829	-0.01%
2023/09/06	1	118.50	7	118.43	118.00	-6	15,997	-0.04%
2023/09/05	2.5	116.84	1.7	117.77	118.50	0.8	16,147	0.01%
2023/09/04	8.4	118.04	2	117.50	118.00	6.4	16,289	0.04%
2023/08/31	1.2	118.38	0	0.00	118.00	1.2	17,476	0.01%
2023/08/30	0.2	118.54	0	0.00	120.00	0.2	17,535	0.00%
2023/08/29	0.4	117.30	0.2	117.50	117.50	0.2	17,833	0.00%
2023/08/28	6.3	120.44	9.7	122.45	119.00	-3.4	17,724	-0.02%
2023/08/25	6.1	114.02	7	116.22	116.50	-0.9	17,796	-0.01%
2023/08/24	0.5	113.50	1.5	112.71	113.00	-1	17,728	-0.01%
2023/08/22	0	0.00	1	108.50	108.50	-1	18,678	-0.01%
2023/08/21	0.1	107.00	0	0.00	108.00	0.1	19,229	0.00%
2023/08/17	1.1	106.39	0	0.00	108.50	1.1	19,519	0.01%
2023/08/16	2.2	107.79	1.9	108.00	108.00	0.3	19,556	0.00%
2023/08/11	1	110.50	5	111.00	110.50	-4	19,854	-0.02%
2023/08/10	0	0.00	1	109.50	111.00	-1	19,915	-0.01%
2023/08/09	6.1	110.58	1	109.50	111.00	5.1	19,811	0.03%
2023/08/08	2	109.01	0	0.00	109.00	2	19,798	0.01%
2023/08/07	1	108.50	0	0.00	111.50	1	19,717	0.01%
2023/08/04	0.1	109.55	1	110.00	109.00	-0.9	19,801	0.00%
2023/08/02	1.4	110.49	9	110.50	110.50	-7.6	19,699	-0.04%
2023/08/01	6.1	114.43	1	113.00	114.00	5.1	19,380	0.03%
2023/07/31	1	118.00	0	0.00	114.50	1	19,111	0.01%
2023/07/28	7.2	117.58	4	117.50	117.50	3.2	18,899	0.02%
2023/07/27	0	113.00	1	113.00	114.00	-1	18,646	-0.01%
2023/07/26	1	113.00	0	0.00	113.50	1	18,668	0.01%
2023/07/25	7.1	114.65	1	114.50	114.50	6.1	18,785	0.03%
2023/07/21	2.1	110.05	0	0.00	110.50	2.1	18,835	0.01%
2023/07/19	0	115.00	0	0.00	112.50	0	18,677	0.00%
2023/07/18	0	0.00	3.1	115.68	116.00	-3.1	18,724	-0.02%
2023/07/17	2.2	115.49	1	114.50	115.00	1.2	18,515	0.01%
2023/07/14	2	113.00	0	0.00	115.00	2	18,381	0.01%
2023/07/13	0.2	110.57	0	0.00	110.00	0.2	18,144	0.00%
2023/07/12	1.1	108.04	2	109.49	110.00	-0.9	18,019	-0.01%
2023/07/11	0	110.00	0	0.00	109.50	0	17,959	0.00%
2023/07/10	0.2	108.58	0	0.00	108.00	0.2	18,339	0.00%
2023/07/07	0.1	109.00	0	0.00	109.00	0.1	18,312	0.00%
2023/07/06	0.2	108.97	0	0.00	108.50	0.2	18,145	0.00%
2023/07/05	0	0.00	1	111.50	111.50	-1	18,079	-0.01%
2023/07/04	1	110.00	0	111.50	111.00	1	18,034	0.01%
2023/07/03	5.1	110.00	1	110.00	111.00	4.1	17,939	0.02%
2023/06/30	1.1	110.53	0	0.00	110.50	1.1	17,928	0.01%
2023/06/29	0.1	122.57	1	122.50	122.50	-0.9	17,541	-0.01%
2023/06/28	0	123.00	2.2	122.55	124.00	-2.2	17,438	-0.01%
2023/06/27	0.1	124.32	0	0.00	124.00	0.1	17,249	0.00%
2023/06/26	0.1	125.03	0.3	126.50	126.00	-0.2	16,972	0.00%
2023/06/21	0.5	126.50	0	0.00	126.50	0.5	16,836	0.00%
2023/06/20	0	126.00	0	0.00	126.50	0	16,846	0.00%
2023/06/19	0.1	125.33	3	125.01	126.50	-2.9	16,896	-0.02%
2023/06/16	3	125.83	2.2	125.00	125.50	0.8	16,919	0.00%
2023/06/15	1	125.52	2	126.00	126.50	-1	16,850	-0.01%
2023/06/14	2.1	125.51	0.2	125.50	124.50	1.9	16,920	0.01%
2023/06/13	0	126.00	3	127.67	128.00	-3	16,782	-0.02%
2023/06/12	1	125.99	0	0.00	125.50	1	16,636	0.01%
2023/06/09	1	125.49	2	125.50	126.00	-1	16,594	-0.01%
2023/06/08	3	123.01	2	123.00	122.50	1	16,428	0.01%
2023/06/07	5	125.39	3.1	125.00	125.00	1.9	16,287	0.01%
2023/06/06	2.1	120.02	9.1	119.80	121.50	-7	15,681	-0.04%
2023/06/05	0.5	116.36	0	116.50	116.50	0.5	15,127	0.00%
2023/06/02	0.1	116.00	9.8	115.61	116.50	-9.7	15,003	-0.06%
2023/05/31	1	111.50	0	111.50	111.50	1	14,423	0.01%
2023/05/30	1.1	111.92	1	111.50	111.50	0.1	13,966	0.00%
2023/05/29	2.2	108.59	2	109.00	109.00	0.2	13,542	0.00%
2023/05/26	1.1	110.50	2.2	110.73	110.50	-1.1	13,374	-0.01%
2023/05/25	0	0.00	1.2	109.50	108.50	-1.2	12,872	-0.01%
2023/05/24	1	108.52	0	0.00	108.50	1	12,352	0.01%
2023/05/23	0.1	110.00	1	110.50	110.00	-0.9	12,160	-0.01%
2023/05/22	0	0.00	0.1	109.50	110.00	-0.1	12,093	0.00%
2023/05/18	2	108.00	3.1	108.68	109.00	-1.1	11,980	-0.01%
2023/05/17	11	105.59	12.2	105.42	105.50	-1.2	11,829	-0.01%
2023/05/16	0	0.00	1.1	104.95	104.00	-1.1	11,782	-0.01%
2023/05/15	1	103.00	2	103.00	103.00	-1	11,766	-0.01%
2023/05/11	0	103.00	0	0.00	103.50	0	12,115	0.00%
2023/05/10	0	0.00	3	102.50	102.50	-3	12,208	-0.02%
2023/05/08	0	0.00	1.2	104.42	104.00	-1.2	12,266	-0.01%
2023/05/04	0	0.00	0.2	103.00	103.00	-0.2	12,901	0.00%
2023/05/03	0	0.00	0.1	101.50	101.50	-0.1	12,983	0.00%
2023/05/02	8.2	100.93	7	100.57	100.50	1.2	13,109	0.01%
2023/04/28	6.1	100.59	5	100.70	101.00	1.1	13,310	0.01%
2023/04/27	4	100.62	3	101.00	101.00	1	13,209	0.01%
2023/04/26	0	0.00	2	100.00	100.50	-2	13,108	-0.02%
2023/04/25	5	101.90	5.1	101.52	101.50	-0.1	12,980	0.00%
2023/04/24	0.1	102.91	0	0.00	102.00	0.1	12,955	0.00%
2023/04/21	2.1	103.01	0.1	102.50	102.50	2	12,978	0.02%
2023/04/20	1	103.98	0	0.00	103.50	1	12,887	0.01%
2023/04/19	1.3	104.11	0	0.00	103.50	1.3	13,041	0.01%
2023/04/18	0.2	105.50	0.2	105.50	105.50	0	13,118	0.00%
2023/04/17	0	105.53	2.1	105.75	106.00	-2.1	13,172	-0.02%
2023/04/14	0.1	105.00	2.3	105.29	105.50	-2.2	13,143	-0.02%
2023/04/13	7.2	104.66	0	0.00	103.50	7.2	13,028	0.06%
2023/04/12	10.2	108.65	5	108.70	109.00	5.2	12,455	0.04%
2023/04/11	4.1	108.99	4.1	108.99	109.00	0	12,271	0.00%
2023/04/10	1.2	109.00	0	0.00	109.00	1.2	12,183	0.01%
2023/04/07	0.2	111.19	0	0.00	110.50	0.2	12,032	0.00%
2023/04/06	0	112.81	0.2	113.00	112.50	-0.1	11,935	0.00%
2023/03/31	5	113.49	3	113.00	112.50	2	11,951	0.02%
2023/03/30	0	112.00	1	112.50	112.50	-1	12,012	-0.01%
2023/03/29	0.5	111.55	3.1	111.66	111.50	-2.6	12,149	-0.02%
2023/03/28	2.1	109.26	4	109.75	109.50	-1.9	12,285	-0.02%
2023/03/27	6	109.75	5	109.00	109.00	1	12,464	0.01%
2023/03/24	3	110.67	3	111.00	111.00	0	12,707	0.00%
2023/03/23	3	110.00	6	110.50	110.50	-3	12,687	-0.02%
2023/03/22	3.1	108.46	5	108.70	109.00	-1.9	12,755	-0.02%
2023/03/21	6.2	108.32	5	107.00	107.00	1.2	12,828	0.01%
2023/03/20	3	108.50	3	109.00	109.50	0	12,844	0.00%
2023/03/17	4	108.87	3	109.50	109.50	1	12,898	0.01%
2023/03/16	0.7	107.01	0	0.00	108.00	0.7	12,787	0.01%
2023/03/15	7.2	108.49	8	108.50	108.50	-0.8	12,898	-0.01%
2023/03/14	3	107.17	3	107.17	107.00	0	12,825	0.00%
2023/03/13	2	107.25	2	107.75	108.50	0	12,754	0.00%
2023/03/10	1	106.51	0	0.00	107.00	1	12,780	0.01%
2023/03/09	4	109.38	5	109.10	109.00	-1	13,038	-0.01%
2023/03/08	3.1	109.00	3	109.50	109.50	0.1	13,156	0.00%
2023/03/07	0	108.00	6.1	110.41	110.50	-6	13,128	-0.05%
2023/03/06	1.3	108.47	1	108.50	109.00	0.3	12,988	0.00%
2023/03/03	2.3	107.49	2	108.00	108.00	0.3	13,044	0.00%
2023/03/02	4.2	106.30	9.1	107.39	108.00	-4.9	13,038	-0.04%
2023/03/01	3	105.33	3	105.83	106.00	0	12,956	0.00%
2023/02/24	0.1	105.63	6	106.41	106.00	-5.9	12,931	-0.05%
2023/02/23	6	103.42	4.2	103.72	103.50	1.9	12,638	0.01%
2023/02/22	0.2	102.00	5	102.00	102.50	-4.8	12,646	-0.04%
2023/02/21	0	102.52	0	0.00	102.50	0	12,659	0.00%
2023/02/20	1.2	102.85	0	0.00	103.00	1.2	12,861	0.01%
2023/02/17	1.2	102.07	0	0.00	102.00	1.2	13,032	0.01%
2023/02/16	1	104.49	1.5	104.83	104.00	-0.5	13,163	0.00%
2023/02/15	0	0.00	0.3	104.00	104.50	-0.3	13,391	0.00%
2023/02/14	0.8	103.89	1.1	104.05	104.50	-0.3	13,304	0.00%
2023/02/13	0.2	103.79	20	103.50	104.00	-19.8	13,322	-0.15%
2023/02/10	0.2	105.45	0	105.50	106.00	0.2	13,334	0.00%
2023/02/09	0.1	106.50	0.5	106.57	106.00	-0.5	13,324	0.00%
2023/02/08	1	104.50	3.1	105.33	106.00	-2.1	13,162	-0.02%
2023/02/07	2.1	103.49	2.1	103.99	103.50	0	13,151	0.00%
2023/02/06	0.1	103.62	0	0.00	103.50	0.1	13,121	0.00%
2023/02/03	0.1	104.75	17.1	105.35	106.00	-17	13,077	-0.13%
2023/02/02	0	102.50	3.5	103.64	103.00	-3.4	12,842	-0.03%
2023/02/01	1.6	100.25	0.4	100.75	102.00	1.2	12,813	0.01%
2023/01/31	1.5	100.25	0.1	100.50	100.00	1.4	12,750	0.01%
2023/01/30	0	0.00	5.4	104.41	105.00	-5.4	12,579	-0.04%
2023/01/17	0.2	101.00	0	0.00	101.50	0.2	12,401	0.00%
2023/01/16	0	101.50	0	0.00	101.00	0	12,415	0.00%
2023/01/13	1	100.99	1	101.00	101.00	0	12,517	0.00%
2023/01/12	1	100.51	1	101.00	101.00	0	12,663	0.00%
2023/01/11	0	100.50	0	100.67	100.50	0	12,718	0.00%
2023/01/09	0.1	99.43	4.2	99.98	101.00	-4.1	12,888	-0.03%
2023/01/06	0	0.00	0.6	96.10	96.80	-0.6	12,828	0.00%
2023/01/03	0	0.00	0.2	94.45	94.60	-0.2	13,466	0.00%
2022/12/30	0	94.20	0	0.00	93.90	0	13,511	0.00%
2022/12/29	0	92.65	0	0.00	93.80	0	13,644	0.00%
2022/12/28	0.2	93.85	0	0.00	93.50	0.2	13,925	0.00%
2022/12/27	0	94.43	0	0.00	94.50	0	14,067	0.00%
2022/12/26	1.2	93.51	0	0.00	94.00	1.2	14,266	0.01%
2022/12/23	1.6	93.92	0	0.00	93.80	1.6	14,432	0.01%
2022/12/22	1.1	96.25	1.1	96.19	97.30	0	14,432	0.00%
2022/12/21	0.6	94.75	2	95.35	95.30	-1.4	14,256	-0.01%
2022/12/20	0.3	94.72	0	0.00	93.50	0.3	14,044	0.00%
2022/12/19	1.1	95.52	0	0.00	95.80	1.1	13,884	0.01%
2022/12/16	0.1	96.74	0	0.00	96.20	0.1	13,615	0.00%
2022/12/15	0	97.00	1.1	98.38	98.20	-1.1	13,317	-0.01%
2022/12/14	0.4	97.12	0.1	97.40	98.00	0.3	13,257	0.00%
2022/12/13	1.6	96.22	0	0.00	96.30	1.6	13,147	0.01%
2022/12/12	0.2	97.86	0	0.00	98.10	0.2	13,109	0.00%
2022/12/09	0	98.40	2.1	99.24	99.50	-2.1	13,263	-0.02%
2022/12/08	1.4	96.36	0	0.00	97.00	1.4	13,244	0.01%
2022/12/06	0	99.60	0	0.00	99.70	0	13,437	0.00%
2022/12/05	0	101.00	1	102.00	101.00	-1	13,471	-0.01%
2022/12/02	0	0.00	2	101.00	101.00	-2	13,416	-0.01%
2022/12/01	0	0.00	3.4	100.40	101.50	-3.4	13,374	-0.03%
2022/11/30	0.2	96.70	1.3	96.81	97.20	-1.1	13,015	-0.01%
2022/11/29	0	93.50	0	0.00	95.40	0	12,863	0.00%
2022/11/28	0.1	94.95	0	0.00	94.60	0.1	12,883	0.00%
2022/11/25	0	96.00	1	96.20	96.10	-1	12,960	-0.01%
2022/11/24	0	95.70	0	0.00	96.40	0	13,003	0.00%
2022/11/23	0.2	95.40	0.2	95.40	95.80	0.1	13,018	0.00%
2022/11/22	0	93.97	1	94.00	94.80	-1	13,042	-0.01%
2022/11/21	0.1	93.90	1	95.20	94.20	-0.9	13,028	-0.01%
2022/11/18	0.2	94.39	2	94.80	94.90	-1.8	12,980	-0.01%
2022/11/17	0.1	92.53	4	92.75	93.50	-3.9	12,879	-0.03%
2022/11/16	0	0.00	1	93.40	93.60	-1	12,883	-0.01%
2022/11/15	1.2	92.10	1	92.30	92.80	0.2	12,673	0.00%
2022/11/14	0.9	91.20	3	91.57	91.70	-2.1	12,462	-0.02%
2022/11/11	2.1	90.45	10.6	90.92	90.40	-8.6	12,306	-0.07%
2022/11/10	0	85.60	1	85.60	86.50	-1	11,996	-0.01%
2022/11/09	0.3	86.30	7.3	86.49	86.80	-7	11,953	-0.06%
2022/11/08	2.2	84.45	1	84.20	84.40	1.2	11,841	0.01%
2022/11/07	1	83.70	6	82.78	84.50	-5	11,759	-0.04%
2022/11/04	2	78.95	6	79.98	80.50	-4	11,594	-0.03%
2022/11/03	2	78.65	2	79.40	79.50	0	11,611	0.00%
2022/11/02	0	80.20	3	80.33	80.00	-3	11,553	-0.03%
2022/11/01	6	79.77	0	0.00	80.00	6	11,502	0.05%
2022/10/31	4.1	79.63	2	80.45	80.40	2.1	11,489	0.02%
2022/10/28	0	80.20	1	80.70	80.70	-1	11,502	-0.01%
2022/10/27	0	78.00	3	77.77	78.70	-3	11,368	-0.03%
2022/10/26	2	76.90	1	77.90	76.90	1	11,325	0.01%
2022/10/25	2	76.55	2	76.95	77.30	0	11,279	0.00%
2022/10/24	0	0.00	16.2	78.18	77.70	-16.2	11,351	-0.14%
2022/10/21	18	76.76	3	76.83	76.30	15	11,514	0.13%
2022/10/20	0	75.00	3	76.00	76.00	-3	11,462	-0.03%
2022/10/19	1	75.10	0	0.00	74.90	1	11,252	0.01%
2022/10/18	3	75.77	2.2	77.29	76.10	0.8	11,146	0.01%
2022/10/17	0	0.00	6	75.15	76.20	-6	10,953	-0.05%
2022/10/14	1	75.60	0	0.00	75.80	1	10,940	0.01%
2022/10/13	0.4	72.75	0.2	72.60	72.40	0.2	10,874	0.00%
2022/10/12	2	73.20	0.1	73.10	73.20	1.9	10,751	0.02%
2022/10/11	6.1	75.53	1.5	75.40	74.60	4.6	10,625	0.04%
2022/10/07	0	82.00	0	0.00	82.00	0	10,314	0.00%
2022/10/06	2	82.70	2	82.60	82.80	0	10,368	0.00%
2022/10/05	23	82.41	24	81.81	81.90	-1	10,322	-0.01%
2022/10/04	2	79.90	4	78.73	79.80	-2	10,094	-0.02%
2022/10/03	7.6	78.10	0	0.00	77.10	7.6	9,975	0.08%
2022/09/30	0.1	79.50	0	0.00	80.10	0.1	9,872	0.00%
2022/09/29	0	0.00	0.1	80.10	78.90	-0.1	9,890	0.00%
2022/09/28	2.1	78.55	1	79.10	78.20	1.1	9,893	0.01%
2022/09/27	0.1	81.40	0	0.00	81.10	0.1	9,896	0.00%
2022/09/26	1.3	80.90	1	81.20	81.30	0.3	10,077	0.00%
2022/09/23	0	84.50	0	0.00	84.00	0	10,147	0.00%
2022/09/22	0	84.70	0	0.00	84.60	0	10,734	0.00%
2022/09/21	0.5	85.30	0	0.00	84.90	0.5	11,653	0.00%
2022/09/20	5	84.70	1	85.40	85.40	4	12,079	0.03%
2022/09/19	0	84.90	6	84.60	84.30	-6	12,196	-0.05%
2022/09/16	6	83.83	0	0.00	83.60	6	12,597	0.05%
2022/09/15	1.1	83.68	2	83.60	83.20	-0.9	12,424	-0.01%
2022/09/14	4.5	82.75	0	0.00	82.70	4.5	12,447	0.04%
2022/09/13	2	85.30	0.3	86.00	85.90	1.7	12,225	0.01%
2022/09/12	2.1	83.21	0	0.00	83.00	2.1	12,106	0.02%
2022/09/08	2	81.15	5.2	82.41	82.10	-3.2	12,276	-0.03%
2022/09/07	0.1	79.98	4	79.98	80.20	-3.9	12,305	-0.03%
2022/09/06	0	0.00	1	82.50	82.40	-1	12,391	-0.01%
2022/09/05	3	83.29	1	82.50	82.30	2	12,515	0.02%
2022/09/02	2.1	83.50	2	83.10	82.70	0.1	12,669	0.00%
2022/09/01	1.4	83.77	1	84.50	83.90	0.4	12,719	0.00%
2022/08/31	1	84.50	1	85.00	85.40	0	12,727	0.00%
2022/08/30	2	84.50	0	0.00	84.60	2	12,730	0.02%
2022/08/29	0.1	84.28	1	84.60	84.40	-0.9	12,770	-0.01%
2022/08/26	1	87.41	1	87.70	87.50	0	12,778	0.00%
2022/08/25	0.1	86.70	0	0.00	86.40	0.1	12,839	0.00%
2022/08/24	0	86.90	0	0.00	86.20	0	12,916	0.00%
2022/08/23	7.1	86.41	1	86.20	86.60	6.1	13,324	0.05%
2022/08/22	1	88.61	3	88.70	88.70	-2	13,371	-0.01%
2022/08/18	1	89.30	0	0.00	89.40	1	13,609	0.01%
2022/08/17	0	0.00	15	90.43	90.60	-15	13,673	-0.11%
2022/08/16	1.1	90.50	0	0.00	90.70	1.1	13,698	0.01%
2022/08/15	0.1	90.49	2.1	90.74	90.50	-2	13,727	-0.01%
2022/08/12	1	89.50	0	0.00	89.50	1	13,715	0.01%
2022/08/11	14	89.01	14	89.53	89.50	0	13,766	0.00%
2022/08/10	8.2	86.58	0	0.00	87.00	8.2	13,914	0.06%
2022/08/08	1	87.60	0	87.80	87.90	1	13,975	0.01%
2022/08/04	1	86.60	11	87.40	87.40	-10	14,097	-0.07%
2022/08/03	1	85.74	1	85.40	86.00	0	13,964	0.00%
2022/08/02	1.2	84.27	1	84.50	84.50	0.2	13,932	0.00%
2022/08/01	0.1	86.04	1	86.20	86.30	-0.9	13,970	-0.01%
2022/07/29	5	86.44	3	86.63	86.40	2	14,016	0.01%
2022/07/28	0	0.00	14.1	86.24	87.80	-14.1	13,911	-0.10%
2022/07/27	0	0.00	0.1	83.60	85.10	-0.1	13,666	0.00%
2022/07/26	0	0.00	0.1	83.91	83.70	-0.1	13,671	0.00%
2022/07/22	0	0.00	1	85.20	85.20	-1	14,182	-0.01%
2022/07/21	1	85.00	1	85.10	85.70	0	14,258	0.00%
2022/07/20	11	82.97	1.2	84.00	83.40	9.8	14,176	0.07%
2022/07/19	10	82.60	0	0.00	82.60	10	14,260	0.07%
2022/07/18	1.4	80.82	1.7	80.65	81.10	-0.3	14,201	0.00%
2022/07/15	0.2	79.00	1.1	79.20	79.20	-0.9	14,075	-0.01%
2022/07/14	0	76.40	3	78.57	78.40	-3	14,036	-0.02%
2022/07/13	0	75.90	2.2	76.15	76.20	-2.2	13,926	-0.02%
2022/07/12	1	73.50	0	0.00	73.80	1	13,843	0.01%
2022/07/11	3	76.50	0	0.00	75.80	3	13,808	0.02%
2022/07/08	1	76.10	0	0.00	76.10	1	13,829	0.01%
2022/07/07	0	0.00	0.2	72.60	74.60	-0.2	13,807	0.00%
2022/07/06	3.5	73.31	1	75.30	73.10	2.5	13,831	0.02%
2022/07/05	2.1	74.63	1	74.30	74.80	1.1	13,870	0.01%
2022/07/04	2	73.50	2	73.80	74.00	0	13,839	0.00%
2022/07/01	1	74.90	4	77.18	74.50	-3	13,771	-0.02%
2022/06/30	5.4	76.56	4	77.45	76.40	1.4	13,699	0.01%
2022/06/29	33.5	80.33	11	80.11	79.10	22.5	13,172	0.17%
2022/06/28	8.3	91.15	2	91.25	91.00	6.3	12,232	0.05%
2022/06/27	0	94.10	1	94.50	94.30	-1	11,853	-0.01%
2022/06/24	21.3	92.81	2.8	92.16	92.00	18.5	11,676	0.16%
2022/06/23	2.3	95.22	0	0.00	95.40	2.3	11,268	0.02%
2022/06/22	0	96.80	0	0.00	96.40	0	11,263	0.00%
2022/06/21	0	99.16	1.1	98.01	99.40	-1.1	11,265	-0.01%
2022/06/20	1	97.10	0.2	97.50	96.20	0.8	11,277	0.01%
2022/06/17	5.2	97.99	0	0.00	97.50	5.2	11,262	0.05%
2022/06/16	0	0.00	2.2	102.73	101.00	-2.2	11,046	-0.02%
2022/06/15	2.3	100.28	0	0.00	100.00	2.3	11,149	0.02%
2022/06/14	0.1	101.00	0	0.00	102.00	0.1	11,273	0.00%
2022/06/13	0.2	102.44	1	102.00	102.00	-0.8	11,265	-0.01%
2022/06/10	2.3	104.76	5	105.00	105.00	-2.8	11,236	-0.02%
2022/06/09	0	0.00	0.2	104.50	105.00	-0.2	11,275	0.00%
2022/06/08	0.1	104.33	0	0.00	104.00	0.1	11,321	0.00%
2022/06/07	0.1	103.43	0	0.00	102.50	0.1	11,290	0.00%
2022/06/02	0	104.00	0	0.00	104.00	0	11,477	0.00%
2022/06/01	0	103.50	0	0.00	103.00	0	11,869	0.00%
2022/05/31	1	102.00	3.2	103.75	104.50	-2.2	11,862	-0.02%
2022/05/30	0	102.00	3.2	101.97	103.00	-3.2	11,566	-0.03%
2022/05/27	1	101.00	4	100.48	101.00	-3	11,498	-0.03%
2022/05/26	1	98.60	1.2	98.47	98.60	-0.2	11,509	0.00%
2022/05/25	0	0.00	1	98.50	98.20	-1	11,666	-0.01%
2022/05/23	1.1	97.60	0	0.00	97.50	1.1	11,988	0.01%
2022/05/20	0	0.00	2	97.05	97.50	-2	12,136	-0.02%
2022/05/19	1.1	95.14	0	0.00	95.70	1.1	12,182	0.01%
2022/05/17	0	0.00	1	96.90	97.30	-1	12,138	-0.01%
2022/05/12	1	93.61	0	0.00	93.00	1	12,346	0.01%
2022/05/11	0	0.00	1	95.10	96.20	-1	12,730	-0.01%
2022/05/10	1.1	95.30	0	0.00	95.40	1.1	12,921	0.01%
2022/05/09	0.2	94.27	2	94.25	94.10	-1.8	13,080	-0.01%
2022/05/06	1.1	95.72	0	0.00	95.90	1.1	13,159	0.01%
2022/05/05	1	97.80	3.3	98.48	98.60	-2.3	13,331	-0.02%
2022/05/04	0.1	96.60	0	0.00	96.60	0.1	13,354	0.00%
2022/05/03	0	95.57	0	0.00	95.90	0	13,662	0.00%
2022/04/29	5	97.38	4.2	97.08	95.60	0.9	13,727	0.01%
2022/04/27	5.4	91.35	2	91.60	91.80	3.4	13,571	0.02%
2022/04/26	1.2	95.48	0	0.00	95.00	1.2	13,548	0.01%
2022/04/25	3.1	95.40	1	96.50	94.60	2.1	13,653	0.02%
2022/04/22	2	98.00	0	0.00	99.10	2	13,599	0.01%
2022/04/21	1	99.50	0	0.00	99.50	1	13,720	0.01%
2022/04/15	2.1	97.72	1	98.10	97.90	1.1	13,944	0.01%
2022/04/13	1	97.50	1	97.70	99.10	0	14,270	0.00%
2022/04/12	12	96.75	0.1	97.50	96.60	11.9	14,668	0.08%
2022/04/11	1.3	97.95	1.1	98.04	97.90	0.2	14,632	0.00%
2022/04/07	1	100.00	0.1	100.50	99.80	1	14,505	0.01%
2022/04/06	0.1	101.50	0	0.00	102.00	0.1	14,349	0.00%
2022/04/01	2.1	102.02	0	0.00	103.50	2.1	14,227	0.01%
2022/03/31	1	104.00	0	0.00	103.50	1	14,173	0.01%
2022/03/30	0	0.00	2	104.00	104.50	-2	14,225	-0.01%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	1	103.00	0	0.00	103.50	1	14,175	0.01%
2022/03/25	2	104.50	0	0.00	104.50	2	14,066	0.01%
2022/03/23	1	105.00	0	0.00	105.50	1	14,096	0.01%
2022/03/22	0	0.00	3	104.00	104.50	-3	14,181	-0.02%
2022/03/21	0	0.00	3	105.50	105.00	-3	14,207	-0.02%
2022/03/18	0	0.00	2	104.75	104.50	-2	14,268	-0.01%
2022/03/17	1	103.00	3.1	103.47	103.50	-2.1	14,151	-0.01%
2022/03/16	0	0.00	10	99.10	99.80	-10	14,003	-0.07%
2022/03/15	0.2	99.35	1	99.70	98.90	-0.8	14,157	-0.01%
2022/03/14	0	0.00	1	101.50	102.00	-1	14,255	-0.01%
2022/03/11	1	100.00	0	0.00	100.50	1	14,304	0.01%
2022/03/10	2	100.00	0.3	100.50	100.50	1.7	14,319	0.01%
2022/03/09	0	0.00	0.2	97.70	98.20	-0.2	14,509	0.00%
2022/03/08	2.2	96.50	6	96.00	96.10	-3.8	14,624	-0.03%
2022/03/07	4.1	98.01	0	0.00	97.60	4.1	14,485	0.03%
2022/03/04	0.1	102.00	1	103.00	102.00	-1	14,210	-0.01%
2022/03/03	0.1	103.50	1	103.50	103.50	-1	14,243	-0.01%
2022/03/02	2.1	102.50	1	102.50	102.50	1.1	14,184	0.01%
2022/03/01	0.1	103.00	3	102.00	103.00	-3	14,258	-0.02%
2022/02/25	11	99.60	0	0.00	99.30	11	14,182	0.08%
2022/02/24	3	100.00	1.1	100.05	99.70	1.9	14,038	0.01%
2022/02/23	1.1	102.00	0	0.00	102.00	1.1	13,833	0.01%
2022/02/22	4.1	102.89	2	104.00	103.00	2.1	13,803	0.01%
2022/02/21	0.1	104.00	6	104.75	105.00	-6	13,711	-0.04%
2022/02/18	0	0.00	3	103.83	104.00	-3	13,711	-0.02%
2022/02/17	0	0.00	2	104.25	104.00	-2	13,713	-0.01%
2022/02/16	0	102.50	3.1	102.82	102.50	-3.1	13,674	-0.02%
2022/02/15	3	100.33	0	0.00	100.00	3	13,729	0.02%
2022/02/14	1	100.50	2	100.00	100.00	-1	13,870	-0.01%
2022/02/11	4.2	103.39	4	105.25	103.00	0.2	13,832	0.00%
2022/02/10	4.1	103.00	1.2	104.33	103.50	2.9	13,727	0.02%
2022/02/09	0.1	101.75	0.1	102.00	102.00	0.1	13,909	0.00%
2022/02/08	0.3	100.38	0	0.00	100.00	0.3	13,748	0.00%
2022/02/07	0.1	100.50	0.1	100.50	100.00	0	13,608	0.00%
2022/01/26	2.1	98.96	0	0.00	98.80	2.1	13,419	0.02%
2022/01/25	2.3	99.40	2	99.70	100.00	0.3	13,366	0.00%
2022/01/24	2.1	101.04	1	102.50	101.50	1.1	13,229	0.01%
2022/01/21	7.3	101.59	0	0.00	101.50	7.3	13,561	0.05%
2022/01/20	5.1	104.90	5	105.00	105.50	0.1	13,452	0.00%
2022/01/19	3.1	105.52	0.1	105.00	105.00	3	13,454	0.02%
2022/01/18	6.3	108.51	3.1	109.48	107.50	3.3	13,380	0.02%
2022/01/17	2.6	107.95	4	107.13	108.00	-1.4	13,341	-0.01%
2022/01/13	1.2	105.94	0	0.00	105.00	1.2	13,351	0.01%
2022/01/11	0.1	106.75	3	106.50	106.50	-2.9	13,574	-0.02%
2022/01/10	3.1	105.51	0.1	105.50	106.00	3	13,619	0.02%
2022/01/07	2.1	106.74	1	107.00	106.50	1.1	13,860	0.01%
2022/01/06	5.2	108.50	3	109.67	108.50	2.2	13,910	0.02%
2022/01/05	1.7	108.39	21.2	109.46	111.00	-19.6	13,981	-0.14%
2022/01/04	0.3	106.50	1	107.00	107.00	-0.7	14,061	0.00%
2022/01/03	1.1	106.02	0	0.00	105.50	1.1	14,368	0.01%
2021/12/30	0.1	105.50	0	0.00	106.50	0.1	14,588	0.00%
2021/12/29	0.2	105.83	1.3	106.38	106.00	-1.2	14,793	-0.01%
2021/12/28	0.1	105.50	4	106.00	105.50	-4	15,223	-0.03%
2021/12/24	0.1	104.50	52	105.50	105.00	-52	15,556	-0.33%
2021/12/23	1	105.50	2	103.75	103.50	-1	15,660	-0.01%
2021/12/22	1	103.00	1	103.00	103.00	0	15,928	0.00%
2021/12/21	0.3	102.50	0	0.00	102.00	0.3	16,201	0.00%
2021/12/20	0.2	102.28	2	102.50	101.50	-1.8	16,269	-0.01%
2021/12/17	1	102.50	1	102.50	102.00	0	16,274	0.00%
2021/12/16	1.1	103.02	3.1	103.16	103.50	-2.1	16,197	-0.01%
2021/12/15	0.1	102.00	0	0.00	101.50	0.1	16,320	0.00%
2021/12/14	50.2	102.00	3	101.50	102.00	47.2	16,569	0.28%
2021/12/13	2.1	102.28	2	102.50	102.50	0.1	16,521	0.00%
2021/12/10	8.2	104.67	0	0.00	103.00	8.2	16,486	0.05%
2021/12/09	4.1	104.26	0	0.00	104.50	4.1	16,356	0.02%
2021/12/08	1	108.00	1.3	107.88	107.00	-0.3	16,131	0.00%
2021/12/07	3.5	104.75	10.1	104.01	104.00	-6.6	16,069	-0.04%
2021/12/06	3.2	106.68	0	0.00	106.00	3.2	15,944	0.02%
2021/12/03	10.3	109.48	64	109.30	109.00	-53.7	15,909	-0.34%
2021/12/02	2.1	104.99	0.5	106.00	105.00	1.6	15,758	0.01%
2021/12/01	0.2	102.00	3	103.83	104.00	-2.9	15,689	-0.02%
2021/11/30	2	102.25	0	0.00	102.00	2	15,699	0.01%
2021/11/29	1.1	100.13	1	102.00	101.00	0.1	15,545	0.00%
2021/11/26	1.4	102.22	0	0.00	101.50	1.4	15,503	0.01%
2021/11/25	2.2	102.35	1.1	103.91	104.00	1.1	15,535	0.01%
2021/11/24	2.3	103.53	5.1	103.50	103.00	-2.8	15,507	-0.02%
2021/11/23	50.3	104.50	1	105.50	105.00	49.3	15,478	0.32%
2021/11/22	0.1	106.50	53	107.46	106.50	-53	15,421	-0.34%
2021/11/19	5.1	106.50	6	106.67	106.00	-1	15,327	-0.01%
2021/11/18	0.1	106.00	0	0.00	106.00	0.1	15,281	0.00%
2021/11/17	0.1	105.50	1.1	105.50	106.50	-1	15,311	-0.01%
2021/11/16	50.1	105.50	1	105.50	105.50	49.1	15,353	0.32%
2021/11/15	0.8	104.77	15	104.53	105.50	-14.3	15,407	-0.09%
2021/11/12	3.1	103.34	5	104.50	104.00	-1.9	15,418	-0.01%
2021/11/11	2.2	101.79	2	103.00	102.50	0.2	15,390	0.00%
2021/11/10	3.1	103.66	0	0.00	104.00	3.1	15,331	0.02%
2021/11/09	38	106.57	7	107.29	105.00	31	15,379	0.20%
2021/11/08	2.1	105.46	61	104.42	105.50	-59	15,065	-0.39%
2021/11/05	0	0.00	3	99.50	99.70	-3	14,812	-0.02%
2021/11/04	0	0.00	14	98.46	98.10	-14	14,838	-0.09%
2021/11/03	22.4	98.12	3	98.20	98.30	19.4	14,890	0.13%
2021/11/02	1.1	98.75	1	98.70	98.80	0.1	14,979	0.00%
2021/11/01	34.4	98.44	2	98.40	98.20	32.4	15,058	0.22%
2021/10/29	18.1	100.77	104	103.48	99.80	-86	15,088	-0.57%	大賣/
2021/10/28	1.1	99.80	6.2	100.08	99.80	-5.2	14,769	-0.03%
2021/10/27	1.1	97.39	0	0.00	97.20	1.1	14,813	0.01%
2021/10/26	0.1	97.80	0	0.00	98.00	0.1	15,457	0.00%
2021/10/25	1	96.00	2	96.55	96.40	-1	15,412	-0.01%
2021/10/22	1.1	95.64	0	0.00	96.00	1.1	15,400	0.01%
2021/10/21	2.3	96.71	1	97.30	95.90	1.3	15,286	0.01%
2021/10/20	3.1	98.03	2	97.70	97.70	1.1	15,171	0.01%
2021/10/19	0	0.00	8.1	96.96	98.40	-8.1	15,081	-0.05%
2021/10/18	7.1	95.69	0	0.00	94.60	7.1	15,030	0.05%
2021/10/15	1	95.70	8	95.79	96.20	-7	15,075	-0.05%
2021/10/14	4	93.23	0	0.00	93.60	4	14,906	0.03%
2021/10/13	4	92.83	0.3	92.80	92.40	3.7	14,820	0.02%
2021/10/12	8.1	93.71	0	0.00	93.50	8.1	14,731	0.05%
2021/10/08	14.2	97.26	0.1	98.70	96.20	14.1	14,563	0.10%
2021/10/07	5.1	100.31	0	0.00	101.00	5.1	14,200	0.04%
2021/10/06	103	100.49	1	99.60	100.00	102	14,086	0.72%	大買/鉅額交易
2021/10/05	7.4	100.11	0	0.00	100.50	7.4	13,924	0.05%
2021/10/04	2.1	103.51	0	0.00	103.50	2.1	13,544	0.02%
2021/10/01	0	0.00	1	107.00	108.00	-1	13,320	-0.01%
2021/09/30	0	0.00	1.1	107.55	109.00	-1.1	13,249	-0.01%
2021/09/29	16.1	106.45	0.2	106.00	106.00	16	13,056	0.12%
2021/09/28	5.1	112.01	0	0.00	112.50	5.1	12,775	0.04%
2021/09/27	2.1	115.50	2	115.50	115.50	0.1	12,519	0.00%
2021/09/22	2.1	114.02	0	0.00	116.00	2.1	12,619	0.02%
2021/09/17	3	119.50	0	0.00	118.00	3	12,583	0.02%
2021/09/16	0.1	122.00	0	0.00	121.50	0.1	12,353	0.00%
2021/09/15	2	124.50	2.2	124.46	124.00	-0.2	12,299	0.00%
2021/09/13	0.1	125.00	0.1	125.00	124.00	0	12,395	0.00%
2021/09/10	0	0.00	5	127.50	128.00	-5	12,477	-0.04%
2021/09/07	1.2	119.58	0	0.00	121.50	1.2	12,404	0.01%
2021/09/03	4	127.13	0	0.00	128.50	4	12,569	0.03%
2021/09/02	0	0.00	1	125.50	125.50	-1	12,521	-0.01%
2021/08/31	1	125.00	0	0.00	128.50	1	12,524	0.01%
2021/08/30	1	127.00	2	128.00	129.00	-1	12,664	-0.01%
2021/08/27	0	0.00	5	126.00	127.00	-5	12,574	-0.04%
2021/08/26	1	123.50	2	122.50	123.50	-1	12,541	-0.01%
2021/08/25	0	0.00	0	122.00	122.50	0	12,618	0.00%
2021/08/23	1	122.00	1	121.50	121.00	0	12,772	0.00%
2021/08/20	0	0.00	0.1	117.00	116.00	-0.1	12,842	0.00%
2021/08/19	5	115.00	0	0.00	115.50	5	12,963	0.04%
2021/08/17	24.2	118.67	0	117.00	117.00	24.2	13,114	0.18%
2021/08/16	0	0.00	0.2	121.63	122.00	-0.2	12,975	0.00%
2021/08/13	10.3	121.05	1	120.50	120.00	9.3	13,105	0.07%
2021/08/12	5	125.00	0	0.00	125.50	5	13,011	0.04%
2021/08/11	0	0.00	10	127.50	127.00	-10	13,044	-0.08%
2021/08/10	0.2	126.00	0	0.00	126.50	0.2	13,131	0.00%
2021/08/09	0	0.00	12	129.75	128.00	-12	13,380	-0.09%
2021/08/06	0	0.00	4	131.13	129.00	-4	13,718	-0.03%
2021/08/05	2.2	132.40	4	131.63	132.00	-1.9	13,958	-0.01%
2021/08/04	2	127.50	18	129.29	131.00	-16	14,360	-0.11%
2021/08/03	0	0.00	3	125.67	127.00	-3	14,475	-0.02%
2021/08/02	2	125.00	2	124.50	125.50	0	14,467	0.00%
2021/07/30	6	123.67	25.2	121.99	122.50	-19.2	14,405	-0.13%
2021/07/28	0.1	113.50	0	0.00	112.50	0.1	14,116	0.00%
2021/07/26	0.1	115.50	0	116.00	115.00	0.1	14,731	0.00%
2021/07/22	2	120.00	7	119.43	117.50	-5	15,636	-0.03%
2021/07/21	0	0.00	1.4	118.21	119.50	-1.4	15,887	-0.01%
2021/07/20	0	0.00	0	118.00	118.00	0	16,329	0.00%
2021/07/19	0.1	115.50	0	0.00	117.50	0.1	16,317	0.00%
2021/07/16	0.1	115.00	0	0.00	116.50	0.1	16,454	0.00%
2021/07/15	0	117.50	18.2	119.02	120.00	-18.1	16,379	-0.11%
2021/07/14	1.1	115.48	1.3	114.90	114.50	-0.2	16,098	0.00%
2021/07/13	0.3	115.50	1.3	115.44	115.50	-1	16,076	-0.01%
2021/07/12	0.3	112.00	0	0.00	112.50	0.3	16,135	0.00%
2021/07/09	0	0.00	0	111.00	111.00	0	16,200	0.00%
2021/07/08	1	112.50	0	0.00	112.00	1	16,373	0.01%
2021/07/07	1	114.50	0.2	114.50	114.50	0.8	16,499	0.00%
2021/07/06	0	0.00	1.1	113.53	113.00	-1.1	16,851	-0.01%
2021/07/05	6	113.08	1	113.50	114.00	5	17,135	0.03%
2021/07/02	0.1	111.50	0	0.00	112.00	0.1	17,210	0.00%
2021/06/30	0.1	112.50	2	112.25	112.00	-1.9	17,625	-0.01%
2021/06/29	6.1	110.18	0	0.00	113.00	6.1	17,685	0.03%
2021/06/28	1.2	113.04	0.1	114.00	112.50	1.1	17,702	0.01%
2021/06/25	0	0.00	1.1	116.95	117.50	-1.1	17,800	-0.01%
2021/06/23	0.1	114.50	1	115.00	116.00	-0.9	18,121	0.00%
2021/06/21	8.1	112.15	0	0.00	113.00	8.1	18,272	0.04%
2021/06/16	1	116.00	0	0.00	115.50	1	18,872	0.01%
2021/06/15	1	117.00	0.2	118.00	118.00	0.8	19,182	0.00%
2021/06/11	30	118.67	11.1	118.91	118.50	18.9	19,357	0.10%
2021/06/09	0	113.50	1	114.50	114.00	-1	19,532	-0.01%
2021/06/08	2	116.97	1.5	115.42	115.50	0.5	19,798	0.00%
2021/06/07	0	0.00	2.4	113.57	115.50	-2.4	19,994	-0.01%
2021/06/04	0.1	110.75	0	0.00	111.00	0.1	19,968	0.00%
2021/06/03	1.1	111.98	1	111.50	112.00	0	20,393	0.00%
2021/06/02	3.3	112.76	6.5	111.08	111.00	-3.3	20,500	-0.02%
2021/06/01	1.2	112.98	2.7	113.19	113.00	-1.6	20,846	-0.01%
2021/05/31	0.1	111.50	0	0.00	111.50	0.1	21,169	0.00%
2021/05/28	1.2	109.87	0	110.50	110.50	1.1	21,319	0.01%
2021/05/27	0.4	106.25	0	0.00	109.00	0.4	21,519	0.00%
2021/05/26	0.1	108.53	2	109.75	107.50	-1.9	21,733	-0.01%
2021/05/25	1.1	108.45	3	108.17	108.50	-1.9	21,844	-0.01%
2021/05/21	1	104.00	5	109.00	105.50	-4	22,453	-0.02%
2021/05/19	2.1	106.67	1	106.50	105.50	1.1	23,478	0.00%
2021/05/18	2.1	106.23	0	0.00	106.50	2.1	24,781	0.01%
2021/05/17	2	100.00	4	102.00	103.00	-2	24,950	-0.01%
2021/05/14	0.2	103.60	16	105.16	105.00	-15.9	26,053	-0.06%
2021/05/13	1.2	100.48	6	98.48	100.00	-4.9	25,966	-0.02%
2021/05/12	18	97.89	0.3	98.72	97.00	17.8	25,924	0.07%
2021/05/11	12	103.09	4.4	104.02	103.50	7.6	25,978	0.03%
2021/05/10	6.1	113.31	1	111.98	110.00	5	26,092	0.02%
2021/05/07	2	112.00	7.1	112.29	113.00	-5.1	26,508	-0.02%
2021/05/06	3.1	106.37	0.2	106.67	107.50	3	26,802	0.01%
2021/05/05	11.1	107.15	0	0.00	106.50	11.1	26,960	0.04%
2021/05/04	0.1	111.00	1	110.00	111.50	-1	27,386	0.00%
2021/05/03	7.2	111.81	11.2	113.48	112.50	-4	27,629	-0.01%
2021/04/29	3.1	117.37	2.1	120.94	118.00	1	27,659	0.00%
2021/04/28	11.6	120.84	8.7	121.20	123.00	2.9	27,595	0.01%
2021/04/27	7.1	118.42	17	117.68	118.00	-9.9	27,845	-0.04%
2021/04/26	2.2	115.73	17.4	116.02	118.00	-15.2	28,423	-0.05%
2021/04/23	0	108.00	0.1	110.50	111.00	0	28,473	0.00%
2021/04/22	0.2	110.00	13	109.46	108.00	-12.8	28,964	-0.04%
2021/04/21	2.2	110.78	12	110.50	110.00	-9.8	29,456	-0.03%
2021/04/20	0.2	111.85	4	111.75	113.00	-3.8	30,225	-0.01%
2021/04/19	2.3	113.38	0	0.00	111.50	2.3	31,196	0.01%
2021/04/16	0.2	112.50	5	112.70	113.00	-4.8	31,585	-0.02%
2021/04/15	1	107.00	0	0.00	109.00	1	31,907	0.00%
2021/04/14	2.1	109.71	0	0.00	110.00	2.1	32,258	0.01%
2021/04/13	1.2	113.87	2	113.00	112.50	-0.9	33,038	0.00%
2021/04/12	2.4	113.23	3	115.50	112.50	-0.6	33,479	0.00%
2021/04/09	0.1	111.75	13	112.27	112.00	-12.9	33,577	-0.04%
2021/04/08	1.1	111.43	0	0.00	111.50	1.1	33,482	0.00%
2021/04/07	0.1	111.00	4	111.00	111.50	-3.9	33,511	-0.01%
2021/04/06	0.2	110.50	6	110.75	111.50	-5.9	33,630	-0.02%
2021/04/01	0.1	107.50	2	107.50	107.50	-1.9	33,613	-0.01%
2021/03/31	4.2	107.70	2	108.75	107.50	2.2	33,924	0.01%
2021/03/30	8.1	109.94	5	109.99	111.00	3	34,424	0.01%
2021/03/29	3.1	108.66	5	108.90	109.00	-2	34,350	-0.01%
2021/03/26	1	105.50	1.1	106.52	107.00	-0.1	34,367	0.00%
2021/03/25	1	105.50	1	105.50	106.00	0	34,338	0.00%
2021/03/24	0.3	107.30	1	108.50	107.00	-0.8	34,381	0.00%
2021/03/23	3.2	108.53	5	109.00	108.00	-1.8	34,536	-0.01%
2021/03/22	2	107.25	3	107.50	108.00	-1	34,448	0.00%
2021/03/19	3.1	106.65	2	107.50	108.00	1.1	34,461	0.00%
2021/03/18	2.1	105.21	29	106.38	106.50	-27	34,326	-0.08%
2021/03/17	11	103.50	1	103.50	103.00	10	34,419	0.03%
2021/03/16	13.1	103.12	3	103.67	104.00	10.1	34,648	0.03%
2021/03/15	7.2	102.72	1	102.51	102.50	6.1	34,624	0.02%
2021/03/12	9.1	104.94	12	104.88	105.00	-3	34,457	-0.01%
2021/03/11	21	104.43	5.1	103.19	105.00	16	34,635	0.05%
2021/03/10	3.1	101.50	0	0.00	101.00	3.1	34,705	0.01%
2021/03/09	11.2	99.85	4	100.87	101.00	7.1	34,756	0.02%
2021/03/08	0	0.00	2	104.00	102.50	-2	34,625	-0.01%
2021/03/05	4	101.25	2.1	102.51	102.00	2	34,784	0.01%
2021/03/04	28.1	106.12	3	104.00	103.00	25.1	35,437	0.07%
2021/03/03	4	105.13	26	105.52	107.00	-22	35,207	-0.06%
2021/03/02	0	0.00	1	107.00	106.00	-1	35,039	0.00%
2021/02/26	2	104.00	1.2	103.92	103.50	0.8	34,835	0.00%
2021/02/25	3.1	107.68	7.2	107.37	107.50	-4.1	34,544	-0.01%
2021/02/24	18.5	106.87	0	0.00	106.00	18.5	34,504	0.05%
2021/02/23	3.2	108.63	4.1	108.13	110.00	-0.9	34,280	0.00%
2021/02/22	6.1	113.07	2.1	112.46	112.00	4	33,881	0.01%
2021/02/19	4.1	113.12	1	114.50	113.50	3.1	33,474	0.01%
2021/02/18	15.3	117.07	8.3	116.52	117.50	7	32,992	0.02%
2021/02/17	0	0.00	9	116.00	116.00	-9	31,771	-0.03%
2021/02/05	21.4	104.72	42.3	104.53	105.50	-20.9	31,522	-0.07%
2021/02/04	2.1	97.61	2	98.45	97.70	0.1	30,348	0.00%
2021/02/03	3.2	98.66	2	98.85	98.10	1.2	30,349	0.00%
2021/02/02	2.4	97.86	3.5	98.97	98.60	-1.1	30,594	0.00%
2021/02/01	4.1	93.36	4.5	93.57	94.90	-0.4	30,391	0.00%
2021/01/29	10.1	93.51	1	92.20	92.00	9.1	30,242	0.03%
2021/01/28	3.5	95.18	6	95.28	94.50	-2.6	29,989	-0.01%
2021/01/27	5.2	98.96	1	98.70	98.30	4.2	29,853	0.01%
2021/01/26	4.3	101.11	8.3	100.43	98.40	-4	29,922	-0.01%
2021/01/25	5.5	103.51	3	106.33	102.00	2.5	30,592	0.01%
2021/01/22	2	104.50	5	105.30	105.00	-3	30,189	-0.01%
2021/01/21	4.2	104.79	2	106.00	105.50	2.2	29,972	0.01%
2021/01/20	6.2	105.82	5.1	105.39	104.50	1.1	29,786	0.00%
2021/01/19	50	104.26	44.2	106.67	105.50	5.8	29,271	0.02%
2021/01/18	10	99.07	18	99.54	100.50	-8	28,867	-0.03%
2021/01/15	4.2	99.03	7.2	100.26	98.00	-3.1	28,441	-0.01%
2021/01/14	14.3	100.51	20	99.92	99.00	-5.7	28,182	-0.02%
2021/01/13	10.1	96.89	31.3	95.86	99.60	-21.3	28,111	-0.08%
2021/01/12	6.2	93.18	26	92.56	92.20	-19.8	27,419	-0.07%
2021/01/11	1.6	89.69	9	89.84	90.40	-7.4	26,570	-0.03%
2021/01/08	11.5	89.26	4	88.55	88.00	7.5	26,340	0.03%
2021/01/07	8.1	89.93	2	89.95	89.40	6.1	25,958	0.02%
2021/01/06	3.4	88.11	6	88.83	88.50	-2.7	25,686	-0.01%
2021/01/05	4.3	85.11	6	85.40	86.60	-1.7	24,823	-0.01%
2021/01/04	3.5	83.14	8	82.98	83.90	-4.5	24,592	-0.02%
2020/12/31	1	82.10	3	81.47	81.30	-2	24,334	-0.01%
2020/12/30	4	80.78	2	81.15	81.70	2	24,220	0.01%
2020/12/29	1.1	80.33	0	0.00	80.70	1.1	24,250	0.00%
2020/12/28	19.1	81.85	5	82.18	81.70	14.1	24,227	0.06%
2020/12/25	5	81.36	4	81.63	80.90	1	24,055	0.00%
2020/12/24	3.6	80.29	7.4	80.26	80.50	-3.8	23,732	-0.02%
2020/12/23	3	77.13	0	0.00	77.20	3	23,165	0.01%
2020/12/22	0	0.00	1	78.80	78.20	-1	22,995	0.00%
2020/12/21	1	79.50	0	0.00	79.50	1	22,931	0.00%
2020/12/18	0	0.00	1	79.40	78.90	-1	22,803	0.00%
2020/12/17	2	79.40	3	79.47	79.50	-1	22,680	0.00%
2020/12/16	6.2	78.88	7	78.69	78.70	-0.8	22,380	0.00%
2020/12/15	2	77.25	5	77.60	77.60	-3	22,256	-0.01%
2020/12/14	2	77.70	2	77.75	77.00	0	22,036	0.00%
2020/12/11	4	79.08	5	79.90	78.80	-1	21,894	0.00%
2020/12/10	5.1	80.09	9	79.54	80.60	-3.9	21,461	-0.02%
2020/12/09	7.1	79.67	1.2	80.00	79.50	5.9	20,991	0.03%
2020/12/08	2.1	78.78	0	0.00	79.50	2.1	20,695	0.01%
2020/12/07	0.2	79.15	1.3	79.83	78.80	-1.1	20,624	-0.01%
2020/12/04	16.4	79.12	2.2	79.56	79.60	14.2	20,184	0.07%
2020/12/03	2.1	77.08	1.2	77.53	77.90	0.9	19,886	0.00%
2020/12/02	2.1	76.97	9	77.00	77.30	-6.9	19,729	-0.03%
2020/12/01	0.2	76.40	0	0.00	76.70	0.2	19,595	0.00%
2020/11/30	8.2	77.59	18.2	78.64	76.60	-10	19,415	-0.05%
2020/11/27	1	74.00	15	74.63	74.40	-14	18,575	-0.08%
2020/11/26	0	0.00	11	73.52	73.50	-11	18,466	-0.06%
2020/11/25	0	0.00	18	73.01	72.50	-18	18,502	-0.10%
2020/11/23	3.9	74.20	35	74.11	73.90	-31.1	18,267	-0.17%
2020/11/20	1	72.40	1	73.20	72.90	0	18,014	0.00%
2020/11/19	1.2	72.65	2.9	72.77	72.90	-1.7	17,935	-0.01%
2020/11/18	32	72.61	1	73.28	73.00	31	17,866	0.17%
2020/11/17	0	0.00	18	72.34	72.00	-18	17,771	-0.10%
2020/11/16	1	71.70	1	71.80	71.90	0	17,998	0.00%
2020/11/13	1	70.20	0	0.00	70.50	1	18,176	0.01%
2020/11/12	1	71.40	5	71.94	72.00	-4	18,262	-0.02%
2020/11/11	2	71.70	20	71.30	71.50	-18	18,128	-0.10%
2020/11/10	1	70.90	15	71.23	71.50	-14	17,981	-0.08%
2020/11/09	2	69.55	7	69.53	70.20	-5	17,538	-0.03%
2020/11/06	2	68.20	7	68.49	68.70	-5	17,342	-0.03%
2020/11/05	1	68.20	2	68.05	68.20	-1	17,146	-0.01%
2020/11/04	2	67.80	0	0.00	68.00	2	16,930	0.01%
2020/11/03	8	67.18	7	66.97	66.80	1	16,716	0.01%
2020/11/02	9	66.80	66	67.16	66.80	-57	16,467	-0.35%
2020/10/30	10	63.60	5	63.36	63.20	5	15,418	0.03%
2020/10/29	3	61.83	2	62.20	62.50	1	15,695	0.01%
2020/10/28	9	63.41	1	63.30	63.10	8	16,235	0.05%
2020/10/27	23	64.91	2	64.55	64.40	21	16,273	0.13%
2020/10/26	33	66.09	4	66.70	66.30	29	16,341	0.18%
2020/10/23	1	65.10	2	65.20	65.20	-1	16,041	-0.01%
2020/10/22	1	64.40	4	64.28	64.40	-3	16,502	-0.02%
2020/10/21	5	63.80	38	63.28	64.10	-33	16,708	-0.20%
2020/10/20	2	61.80	4	62.50	61.90	-2	16,222	-0.01%
2020/10/19	1	61.90	0	0.00	61.90	1	16,103	0.01%
2020/10/16	3	61.73	1	62.20	61.20	2	16,002	0.01%
2020/10/15	2	61.50	3	61.13	61.30	-1	15,922	-0.01%
2020/10/14	2	61.00	0	0.00	60.90	2	15,768	0.01%
2020/10/13	1	62.30	1	61.90	61.80	0	15,618	0.00%
2020/10/12	8	62.33	21	62.20	62.10	-13	15,523	-0.08%
2020/10/08	0	0.00	19	60.98	61.50	-19	15,126	-0.13%
2020/10/07	19	60.11	6	60.22	60.10	13	14,997	0.09%
2020/10/06	13.2	60.66	13	61.14	60.20	0.2	15,039	0.00%
2020/10/05	10	60.40	5	60.82	60.50	5	15,004	0.03%
2020/09/30	1	59.20	6	59.35	59.20	-5	14,959	-0.03%
2020/09/29	5	58.76	0	0.00	58.60	5	15,097	0.03%
2020/09/28	0	0.00	6	59.70	60.20	-6	15,071	-0.04%
2020/09/25	2	58.65	1	58.90	58.90	1	15,081	0.01%
2020/09/24	25	58.71	0	0.00	58.20	25	15,193	0.16%
2020/09/23	18	60.03	0	0.00	59.90	18	15,347	0.12%
2020/09/22	11	60.69	10	60.70	60.40	1	15,304	0.01%
2020/09/21	1	62.40	0	0.00	61.70	1	15,289	0.01%
2020/09/18	1	62.10	0	0.00	62.40	1	15,308	0.01%
2020/09/17	5	62.42	6	62.50	62.30	-1	15,266	-0.01%
2020/09/16	1	62.40	27	62.64	62.40	-26	15,278	-0.17%
2020/09/15	30	62.12	6	62.18	62.00	24	15,188	0.16%
2020/09/14	0	0.00	8	61.60	61.60	-8	15,276	-0.05%
2020/09/10	6	61.62	5	62.20	61.20	1	15,305	0.01%
2020/09/09	0	0.00	1	61.30	62.00	-1	15,289	-0.01%
2020/09/08	0	0.00	1	61.40	61.40	-1	15,271	-0.01%
2020/09/07	21	60.94	1	60.80	61.00	20	15,274	0.13%
2020/09/04	1	59.01	0	0.00	59.50	1	15,281	0.01%
2020/09/03	2	60.30	0	0.00	60.30	2	15,251	0.01%
2020/09/02	9	60.52	0	0.00	60.20	9	15,232	0.06%
2020/08/31	0	61.50	1	62.10	61.20	-1	15,154	-0.01%
2020/08/28	13	61.25	0	0.00	61.10	13	15,030	0.09%
2020/08/27	1	62.30	0	0.00	61.60	1	15,205	0.01%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/25	2	61.95	1	62.20	62.10	1	15,200	0.01%
2020/08/21	1	61.30	4	61.75	61.90	-3	15,499	-0.02%
2020/08/20	27	60.74	5	62.14	61.10	22	15,442	0.14%
2020/08/19	24	65.32	0	0.00	64.80	24	15,036	0.16%
2020/08/18	2	67.25	14	67.14	67.00	-12	14,760	-0.08%
2020/08/17	2	67.40	4	68.13	68.40	-2	14,617	-0.01%
2020/08/14	7	67.09	0	0.00	66.80	7	14,748	0.05%
2020/08/13	4	68.23	2	68.10	68.00	2	14,659	0.01%
2020/08/12	3	69.90	0	0.00	69.90	3	14,630	0.02%
2020/08/11	2	70.50	0	0.00	70.40	2	14,577	0.01%
2020/08/10	1	70.90	2	70.65	70.40	-1	14,476	-0.01%
2020/08/07	5.4	70.40	2	71.30	70.30	3.4	14,458	0.02%
2020/08/06	7	70.76	6	71.20	70.90	1	14,345	0.01%
2020/08/05	8.3	70.47	0	0.00	70.30	8.3	14,191	0.06%
2020/08/04	8.3	71.07	1	72.10	70.60	7.3	13,930	0.05%
2020/08/03	18	72.56	0	0.00	71.60	18	13,492	0.13%
2020/07/31	1	74.20	2	75.15	75.60	-1	12,811	-0.01%
2020/07/30	3	74.07	6	74.82	75.50	-3	12,677	-0.02%
2020/07/29	15	72.71	4	72.68	72.50	11	12,382	0.09%
2020/07/28	13	73.56	17	76.26	70.70	-4	12,268	-0.03%
2020/07/27	28	74.30	28	74.85	73.00	0	11,638	0.00%
2020/07/24	9	70.10	1	71.20	69.90	8	11,081	0.07%
2020/07/23	2	71.40	1	71.40	71.80	1	10,898	0.01%
2020/07/22	3	72.00	0	0.00	71.80	3	10,879	0.03%
2020/07/21	1	71.70	4	71.98	72.00	-3	10,752	-0.03%
2020/07/20	1	70.00	1	70.60	70.60	0	10,653	0.00%
2020/07/17	1	69.60	0	0.00	69.30	1	10,703	0.01%
2020/07/16	3	69.90	0	0.00	69.70	3	10,702	0.03%
2020/07/15	1	71.20	0	0.00	70.70	1	10,723	0.01%
2020/07/14	0.4	70.70	0	0.00	70.70	0.4	10,890	0.00%
2020/07/13	1	71.50	5	71.76	72.40	-4	10,838	-0.04%
2020/07/10	0	0.00	3	71.50	71.60	-3	10,829	-0.03%
2020/07/09	3	71.00	2	71.00	70.40	1	10,785	0.01%
2020/07/08	3.2	69.16	5	69.76	69.50	-1.8	10,545	-0.02%
2020/07/07	1.3	71.36	1	70.40	70.50	0.3	10,396	0.00%
2020/07/06	0.2	71.60	1	71.80	71.60	-0.8	10,289	-0.01%
2020/07/03	9	73.20	4	71.63	71.90	5	10,198	0.05%
2020/07/02	4	68.85	28	70.97	72.70	-24	10,104	-0.24%
2020/07/01	1	67.20	0	0.00	68.00	1	9,887	0.01%
2020/06/29	4	67.48	0	0.00	67.30	4	9,975	0.04%
2020/06/24	1	67.80	0	0.00	68.00	1	10,071	0.01%
2020/06/18	0	0.00	1	68.00	67.50	-1	10,454	-0.01%
2020/06/17	1	67.50	2	67.70	68.00	-1	10,597	-0.01%
2020/06/16	0	0.00	1	67.90	67.30	-1	10,947	-0.01%
2020/06/12	1	65.10	0	0.00	66.30	1	11,406	0.01%
2020/06/11	3	66.60	2	67.05	66.50	1	11,576	0.01%
2020/06/10	0	0.00	1	67.70	68.00	-1	11,675	-0.01%
2020/06/09	2	66.55	2	66.60	66.20	0	11,883	0.00%
2020/06/08	0	68.00	0	0.00	68.00	0	12,024	0.00%
2020/06/05	0	68.10	11	68.25	68.20	-11	11,980	-0.09%
2020/06/03	0	0.00	11	66.35	66.50	-11	12,037	-0.09%
2020/06/01	0	0.00	6	62.50	62.80	-6	11,862	-0.05%
2020/05/29	1	60.50	2	61.45	61.80	-1	11,822	-0.01%
2020/05/28	3	61.27	1	61.30	61.30	2	11,579	0.02%
2020/05/26	2	61.25	0	0.00	61.40	2	11,723	0.02%
2020/05/25	0	0.00	1	61.30	61.10	-1	11,733	-0.01%
2020/05/22	8	61.65	0	0.00	61.30	8	11,709	0.07%
2020/05/20	2	61.40	0	0.00	61.70	2	11,415	0.02%
2020/05/19	1	61.90	0	0.00	62.20	1	11,304	0.01%
2020/05/18	6	63.40	0	0.00	62.60	6	11,249	0.05%
2020/05/15	10	66.30	0	0.00	66.40	10	11,217	0.09%
2020/05/13	0	0.00	1	67.50	68.00	-1	11,150	-0.01%
2020/05/11	2	68.70	0	0.00	68.90	2	11,207	0.02%
2020/05/08	0.3	67.60	0	0.00	67.60	0.3	11,212	0.00%
2020/05/07	0.3	66.20	4	65.75	66.20	-3.7	11,275	-0.03%
2020/05/06	1	64.50	0	0.00	64.40	1	11,311	0.01%
2020/05/05	1.1	64.64	2	65.35	65.00	-0.9	11,260	-0.01%
2020/05/04	3.1	63.63	1	64.90	64.40	2.1	11,292	0.02%
2020/04/30	1.2	66.07	1	67.10	67.10	0.2	11,242	0.00%
2020/04/29	0	0.00	15	65.20	65.30	-15	11,365	-0.13%
2020/04/28	1	64.60	0	0.00	64.80	1	11,470	0.01%
2020/04/22	5	63.00	0	0.00	62.60	5	11,688	0.04%
2020/04/17	0.2	66.50	1	66.00	66.80	-0.8	11,566	-0.01%
2020/04/16	2	65.05	2	65.20	64.70	0	11,381	0.00%
2020/04/15	0	0.00	5	65.80	65.50	-5	11,416	-0.04%
2020/04/14	10.3	65.58	0	0.00	65.00	10.3	11,362	0.09%
2020/04/10	1	61.50	0	0.00	61.50	1	11,466	0.01%
2020/04/09	1	62.20	1	62.90	62.20	0	11,485	0.00%
2020/04/08	1.1	62.01	2	62.20	62.00	-0.9	11,471	-0.01%
2020/04/07	0.2	61.50	0	0.00	61.70	0.2	11,386	0.00%
2020/03/31	0	0.00	1	58.30	58.60	-1	11,129	-0.01%
2020/03/27	0	0.00	5	60.80	59.80	-5	10,829	-0.05%
2020/03/26	1	61.00	10	59.60	59.80	-9	10,723	-0.08%
2020/03/25	0	0.00	8	58.54	58.90	-8	10,656	-0.08%
2020/03/24	0	0.00	8	53.86	54.30	-8	10,519	-0.08%
2020/03/23	8	51.38	0	0.00	51.00	8	10,435	0.08%
2020/03/20	3	52.73	2	52.50	54.20	1	10,359	0.01%
2020/03/19	12	50.93	1	53.10	50.20	11	10,011	0.11%
2020/03/18	6	56.67	0	0.00	55.50	6	10,048	0.06%
2020/03/16	0	0.00	2	59.90	59.30	-2	10,022	-0.02%
2020/03/13	1	58.60	0	0.00	61.00	1	9,798	0.01%
2020/03/12	8	64.45	1	64.20	62.70	7	9,516	0.07%
2020/03/11	5	69.00	10	68.50	67.30	-5	9,733	-0.05%
2020/03/10	5	68.50	0	0.00	68.00	5	9,658	0.05%
2020/03/09	5	69.60	0	0.00	68.90	5	9,586	0.05%
2020/03/06	1	71.50	0	0.00	71.50	1	9,420	0.01%
2020/03/04	0	0.00	15	72.15	72.50	-15	9,349	-0.16%
2020/03/02	10	70.60	0	0.00	70.10	10	9,187	0.11%
2020/02/27	5	72.08	0	0.00	71.30	5	9,246	0.05%
2020/02/13	1	77.70	10	77.80	77.50	-9	8,799	-0.10%
2020/02/12	0	0.00	2	77.60	77.50	-2	8,803	-0.02%
2020/02/06	1	77.50	2	76.75	77.90	-1	8,646	-0.01%
2020/02/03	12	71.52	0	0.00	72.80	12	8,920	0.13%
2020/01/30	1	75.50	1.5	76.01	74.10	-0.5	8,623	-0.01%
2020/01/20	1	79.00	0	0.00	79.00	1	8,516	0.01%
2020/01/16	7	78.94	0	0.00	79.30	7	8,546	0.08%
2020/01/15	22	81.06	2	81.00	81.10	20	8,523	0.23%
2020/01/09	0	0.00	1	80.00	79.80	-1	8,521	-0.01%
2020/01/08	1.1	77.78	0	0.00	77.40	1.1	8,510	0.01%
2020/01/06	3.1	78.70	0	0.00	78.70	3.1	8,755	0.04%
2020/01/03	2	82.60	0	0.00	81.80	2	8,582	0.02%
2019/12/30	0	0.00	1	84.90	84.40	-1	8,544	-0.01%
2019/12/27	1	84.80	10	85.00	85.20	-9	8,590	-0.10%
2019/12/26	1	83.20	0	0.00	83.50	1	8,570	0.01%
2019/12/25	1	84.00	0	0.00	83.90	1	8,771	0.01%
2019/12/24	0	0.00	2	85.40	84.80	-2	8,826	-0.02%
2019/12/23	2	85.00	2	84.95	85.40	0	8,875	0.00%
2019/12/20	1	84.20	0	0.00	84.60	1	8,966	0.01%
2019/12/19	0	0.00	2	85.50	84.30	-2	8,871	-0.02%
2019/12/18	2	85.00	2	84.90	85.40	0	8,868	0.00%
2019/12/17	2	84.70	0	0.00	85.00	2	8,897	0.02%
2019/12/16	0	0.00	6	85.88	84.10	-6	8,840	-0.07%
2019/12/13	1	84.80	6	85.33	85.20	-5	8,802	-0.06%
2019/12/12	1	83.90	5	82.04	84.60	-4	8,463	-0.05%
2019/12/11	2	80.00	1	80.10	80.40	1	8,097	0.01%
2019/12/10	1	79.70	1	80.00	80.10	0	8,112	0.00%
2019/12/09	1	79.60	1.2	80.10	80.00	-0.2	8,131	0.00%
2019/12/06	5	81.92	11.1	80.52	79.70	-6.1	8,083	-0.08%
2019/12/05	1	76.70	0	0.00	76.80	1	7,592	0.01%
2019/12/04	1.1	74.72	0	0.00	75.00	1.1	7,606	0.01%
2019/12/03	1	75.50	0	0.00	75.50	1	7,716	0.01%
2019/12/02	0	0.00	1	75.60	75.80	-1	7,812	-0.01%
2019/11/29	1	75.60	0	0.00	75.60	1	7,862	0.01%
2019/11/27	0.1	77.10	0	0.00	77.10	0.1	7,896	0.00%
2019/11/25	1	77.80	0	0.00	77.00	1	7,680	0.01%
2019/11/22	1	77.70	0	0.00	77.80	1	7,778	0.01%
2019/11/21	1	77.50	5	77.40	77.60	-4	7,774	-0.05%
2019/11/19	0	0.00	1	79.30	79.00	-1	7,789	-0.01%
2019/11/18	1	79.50	1	79.60	79.70	0	7,801	0.00%
2019/11/12	1	78.40	0	0.00	78.30	1	8,045	0.01%
2019/11/11	0	0.00	1	77.70	78.00	-1	8,151	-0.01%
2019/11/05	0	0.00	2	80.35	80.00	-2	8,257	-0.02%
2019/11/04	8	80.25	1	80.10	80.50	7	8,371	0.08%
2019/11/01	1	79.70	0	0.00	80.00	1	8,352	0.01%
2019/10/31	0	0.00	1	80.20	79.50	-1	8,472	-0.01%
2019/10/30	0.1	77.50	0	0.00	77.60	0.1	8,159	0.00%
2019/10/29	1	78.00	3	78.47	78.30	-2	8,188	-0.02%
2019/10/28	2	78.35	0	0.00	78.10	2	8,187	0.02%
2019/10/25	0	0.00	10	79.49	79.40	-10	8,106	-0.12%
2019/10/24	1	79.20	1	79.00	79.20	0	8,088	0.00%
2019/10/22	0	0.00	1	77.80	78.00	-1	8,044	-0.01%
2019/10/21	0	0.00	1	78.00	77.70	-1	8,103	-0.01%
2019/10/18	1	77.60	1.1	77.97	78.00	-0.1	8,128	0.00%
2019/10/17	1	77.00	1	77.00	77.40	0	8,228	0.00%
2019/10/16	1	76.80	0	0.00	77.00	1	8,205	0.01%
2019/10/15	3	76.83	1	76.70	76.80	2	8,254	0.02%
2019/10/14	7	77.00	21	77.20	76.80	-14	8,264	-0.17%
2019/10/09	10	73.37	8	72.90	72.40	2	8,101	0.02%
2019/10/08	1	74.50	4	74.23	74.00	-3	8,099	-0.04%
2019/10/07	0	0.00	6	73.32	73.40	-6	8,278	-0.07%
2019/10/04	0	0.00	5	72.80	72.80	-5	8,355	-0.06%
2019/10/03	10	72.70	0	0.00	72.30	10	8,300	0.12%
2019/10/02	1	72.40	0	0.00	73.30	1	8,296	0.01%
2019/10/01	0	0.00	1	72.30	73.50	-1	8,350	-0.01%
2019/09/27	0	0.00	1	71.60	70.80	-1	8,282	-0.01%
2019/09/25	3	70.93	0	0.00	71.30	3	8,390	0.04%
2019/09/24	0	0.00	1.1	73.27	73.30	-1.1	8,450	-0.01%
2019/09/23	1	72.70	0	0.00	73.10	1	8,466	0.01%
2019/09/20	0	0.00	1	73.40	73.30	-1	8,498	-0.01%
2019/09/19	2	73.20	2	73.05	73.20	0	8,464	0.00%
2019/09/18	0	0.00	1	73.10	73.00	-1	8,527	-0.01%
2019/09/17	3	72.83	2	73.25	73.10	1	8,568	0.01%
2019/09/16	1	72.30	0	0.00	72.10	1	8,579	0.01%
2019/09/12	0	0.00	1	71.90	72.00	-1	8,641	-0.01%
2019/09/10	1	71.90	0	0.00	70.70	1	8,845	0.01%
2019/09/06	0	0.00	10	72.00	71.90	-10	8,940	-0.11%
2019/09/04	0	0.00	1	70.30	71.30	-1	8,789	-0.01%
2019/09/03	2.1	69.69	0	0.00	69.50	2.1	8,737	0.02%
2019/08/30	0	0.00	2.1	71.19	71.40	-2.1	8,733	-0.02%
2019/08/28	1	68.50	0	0.00	69.00	1	8,764	0.01%
2019/08/26	1	68.80	5	68.70	68.40	-4	8,972	-0.04%
2019/08/23	5	70.90	1	70.80	70.70	4	9,005	0.04%
2019/08/22	0	0.00	8.1	70.07	70.70	-8.1	9,030	-0.09%
2019/08/19	1.1	67.57	2	69.05	68.70	-0.9	9,189	-0.01%
2019/08/16	1	66.70	1	67.40	67.10	0	9,386	0.00%
2019/08/14	0	0.00	3	68.17	68.30	-3	9,544	-0.03%
2019/08/13	2	66.60	1	66.80	66.60	1	9,528	0.01%
2019/08/12	1	69.30	0	0.00	68.90	1	9,513	0.01%
2019/08/08	1	68.90	0	0.00	68.90	1	9,494	0.01%
2019/08/07	1	68.70	0	0.00	68.80	1	9,495	0.01%
2019/08/06	0	0.00	1	68.80	68.30	-1	9,502	-0.01%
2019/08/05	0	0.00	1	68.80	68.80	-1	9,329	-0.01%
2019/08/02	1	68.90	1	69.30	68.80	0	9,263	0.00%
2019/07/31	0	0.00	1	69.50	69.90	-1	9,127	-0.01%
2019/07/30	1	70.40	0	0.00	69.70	1	9,073	0.01%
2019/07/26	0	0.00	1	70.10	69.60	-1	9,208	-0.01%
2019/07/25	1	70.60	0	0.00	71.00	1	9,277	0.01%
2019/07/23	0	0.00	1.1	70.62	71.00	-1.1	9,462	-0.01%
2019/07/22	2	70.30	5	70.40	70.50	-3	9,449	-0.03%
2019/07/19	1	70.60	6.2	70.08	70.40	-5.2	9,486	-0.05%
2019/07/18	0	0.00	1	68.00	67.60	-1	9,468	-0.01%
2019/07/17	4	67.60	0	0.00	67.50	4	9,487	0.04%
2019/07/16	0	0.00	5	69.64	69.10	-5	9,416	-0.05%
2019/07/15	1	68.00	1	68.60	69.10	0	9,449	0.00%
2019/07/12	1	68.00	0	0.00	67.50	1	9,592	0.01%
2019/07/11	1	67.90	6.2	68.05	68.40	-5.2	10,008	-0.05%
2019/07/10	1.1	64.90	3	66.07	66.10	-1.9	9,776	-0.02%
2019/07/09	2.1	64.10	1	64.50	64.10	1.1	9,693	0.01%
2019/07/08	4.1	65.06	0	0.00	64.50	4.1	9,752	0.04%
2019/07/05	7.1	65.83	2	66.45	66.20	5.1	9,730	0.05%
2019/07/04	1.1	65.12	1	66.80	65.30	0.1	9,683	0.00%
2019/07/02	2	64.90	0	0.00	64.60	2	9,582	0.02%
2019/07/01	0.1	66.10	20	64.69	66.10	-19.9	9,615	-0.21%
2019/06/28	1	61.80	0	0.00	61.50	1	9,809	0.01%
2019/06/27	1	63.10	1	63.00	62.80	0	9,949	0.00%
2019/06/25	3	61.83	1	61.30	61.30	2	9,956	0.02%
2019/06/21	0	0.00	5	63.50	63.20	-5	10,262	-0.05%
2019/06/20	0	0.00	1	63.20	62.50	-1	10,219	-0.01%
2019/06/19	2	60.70	8	61.56	62.30	-6	10,393	-0.06%
2019/06/18	1	58.40	1	58.40	58.40	0	10,199	0.00%
2019/06/17	1.2	59.15	0	0.00	58.40	1.2	10,296	0.01%
2019/06/12	1	60.00	1	60.70	60.50	0	10,412	0.00%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	1	58.70	0	0.00	58.70	1	10,348	0.01%
2019/06/05	0	0.00	0.1	60.00	60.00	-0.1	10,363	0.00%
2019/06/04	0.1	59.10	0	0.00	59.00	0.1	10,403	0.00%
2019/05/31	0	0.00	2	59.95	59.80	-2	10,322	-0.02%
2019/05/30	1.1	58.64	0	0.00	58.60	1.1	10,173	0.01%
2019/05/27	0.1	59.00	0	0.00	58.70	0.1	10,310	0.00%
2019/05/24	3	58.70	1	58.70	58.60	2	10,320	0.02%
2019/05/23	9	59.36	0	0.00	58.30	9	10,236	0.09%
2019/05/22	1	62.90	0	0.00	62.90	1	9,971	0.01%
2019/05/21	0.1	63.00	0	0.00	62.60	0.1	9,963	0.00%
2019/05/20	10.1	64.90	0	0.00	64.50	10.1	9,737	0.10%
2019/05/15	1	66.50	1	67.90	68.00	0	9,479	0.00%
2019/05/14	0.1	67.10	0	0.00	66.80	0.1	9,451	0.00%
2019/05/10	0.1	68.90	0	0.00	68.80	0.1	9,428	0.00%
2019/05/09	6.1	69.37	1	69.60	69.40	5.1	9,431	0.05%
2019/05/03	0	0.00	1	72.10	72.00	-1	9,211	-0.01%
2019/05/02	0	0.00	1	71.20	70.70	-1	9,077	-0.01%
2019/04/29	10	72.40	0	0.00	71.60	10	8,846	0.11%
2019/04/24	2.1	72.86	1	72.70	73.10	1.1	8,561	0.01%
2019/04/23	0	0.00	1	74.80	74.30	-1	8,439	-0.01%
2019/04/22	0.5	74.60	0	0.00	75.00	0.5	8,378	0.01%
2019/04/19	0.5	75.00	2	75.10	75.50	-1.5	8,333	-0.02%
2019/04/18	0	0.00	56	75.42	74.10	-56	8,182	-0.68%
2019/04/17	7	75.07	41	75.16	75.20	-34	8,000	-0.42%
2019/04/10	0	0.00	1	71.30	71.80	-1	7,888	-0.01%
2019/04/08	2	71.00	5	71.60	70.60	-3	7,828	-0.04%
2019/04/03	0	0.00	0.2	70.60	70.80	-0.2	7,723	0.00%
2019/04/02	1	71.80	9	70.91	70.60	-8	7,607	-0.11%
2019/04/01	2	68.00	3	68.80	68.70	-1	7,262	-0.01%
2019/03/29	1.1	66.84	0	0.00	67.50	1.1	7,033	0.02%
2019/03/28	3.1	67.76	3.2	67.78	67.70	-0.1	7,034	0.00%
2019/03/27	3	69.30	3	69.23	68.40	0	7,012	0.00%
2019/03/26	4	66.98	3	67.80	67.50	1	6,729	0.01%
2019/03/22	2	65.80	12	65.52	65.90	-10	6,510	-0.15%
2019/03/11	0	0.00	2	62.55	62.20	-2	6,135	-0.03%
2019/03/07	1	64.00	0	0.00	63.10	1	6,360	0.02%
2019/02/26	0	0.00	12	64.30	64.50	-12	6,364	-0.19%
2019/02/25	0	0.00	0.7	61.70	62.00	-0.7	6,185	-0.01%
2019/02/20	0	0.00	1	59.90	60.40	-1	6,453	-0.02%
2019/02/19	0.1	58.60	0	0.00	58.60	0.1	6,429	0.00%
2019/02/18	0.1	58.80	0	0.00	58.60	0.1	6,490	0.00%
2019/02/15	0.1	58.90	0	0.00	58.90	0.1	6,520	0.00%
2019/02/14	1.1	58.63	0	0.00	58.80	1.1	6,611	0.02%
2019/02/13	0.1	59.50	0	0.00	59.60	0.1	6,630	0.00%
2019/02/12	0.7	60.00	0	0.00	60.30	0.7	6,620	0.01%
2019/02/11	0.1	58.80	0	0.00	58.80	0.1	6,641	0.00%
2019/01/30	1.1	59.24	1	60.20	60.00	0.1	6,624	0.00%
2019/01/25	0	0.00	1	60.40	60.50	-1	6,638	-0.02%
2019/01/24	0.1	58.50	0	0.00	58.70	0.1	6,582	0.00%
2019/01/17	0.1	58.00	0	0.00	58.10	0.1	6,967	0.00%
2019/01/11	0	0.00	2	57.00	57.60	-2	7,172	-0.03%
2019/01/09	0.1	56.30	0	0.00	56.30	0.1	7,187	0.00%
2019/01/07	1.1	55.03	0.5	55.30	55.00	0.6	7,232	0.01%
2019/01/04	1	55.00	0	0.00	55.20	1	7,246	0.01%
2019/01/03	6	54.22	1	56.00	56.00	5	7,624	0.07%
2019/01/02	0	0.00	1	57.10	56.50	-1	7,538	-0.01%
2018/12/28	0.1	58.10	1	58.20	58.30	-0.9	7,481	-0.01%
2018/12/27	2	57.90	0	0.00	57.90	2	7,546	0.03%
2018/12/24	0.1	58.20	0	0.00	58.10	0.1	7,704	0.00%
2018/12/22	0.1	58.30	0	0.00	58.20	0.1	7,732	0.00%
2018/12/21	6.1	58.82	0	0.00	58.70	6.1	7,891	0.08%
2018/12/20	0.5	59.80	0	0.00	59.80	0.5	7,815	0.01%
2018/12/11	0.1	59.30	0	0.00	58.80	0.1	7,865	0.00%
2018/12/07	0.1	60.20	1	60.20	60.20	-0.9	7,943	-0.01%
2018/12/06	1	60.30	0	0.00	59.70	1	7,958	0.01%
2018/12/05	1	62.50	0.2	62.80	62.80	0.8	7,815	0.01%
2018/12/04	6	64.45	8	64.61	64.60	-2	7,838	-0.03%
2018/11/30	0	0.00	0.1	62.20	62.40	-0.1	7,672	0.00%
2018/11/29	10	63.30	14	63.33	62.00	-4	7,506	-0.05%
2018/11/27	0.1	58.20	4	58.35	58.00	-3.9	7,017	-0.06%
2018/11/26	2	57.30	0	0.00	57.40	2	7,023	0.03%
2018/11/22	1	56.50	1	56.40	56.50	0	6,958	0.00%
2018/11/21	1	56.40	0	0.00	56.60	1	6,904	0.01%
2018/11/20	1	57.70	0	0.00	57.60	1	6,686	0.01%
2018/11/19	0.1	60.00	0	0.00	59.70	0.1	6,557	0.00%
2018/11/16	0.2	60.20	1	60.20	60.30	-0.8	6,541	-0.01%
2018/11/14	18.1	59.69	0	0.00	59.50	18.1	6,473	0.28%
2018/11/09	0	0.00	1	60.70	60.60	-1	6,359	-0.02%
2018/11/08	0.1	61.80	0	0.00	61.80	0.1	6,433	0.00%
2018/11/06	0.1	61.70	6	62.18	61.60	-6	6,501	-0.09%
2018/11/05	1	61.60	0	0.00	62.40	1	6,529	0.02%
2018/11/02	0	0.00	20	62.65	62.60	-20	6,580	-0.30%
2018/10/31	5	61.10	0	0.00	62.40	5	6,676	0.07%
2018/10/30	5	60.90	0	0.00	61.30	5	6,563	0.08%
2018/10/23	5	61.70	0	0.00	61.90	5	7,046	0.07%
2018/10/22	6	61.30	0	0.00	62.20	6	7,161	0.08%
2018/10/15	0.2	63.80	0	0.00	63.30	0.2	7,290	0.00%
2018/10/12	0.1	64.00	4	62.90	63.70	-3.9	7,249	-0.05%
2018/10/11	11.2	61.81	0	0.00	61.80	11.2	7,236	0.15%
2018/10/09	2.2	69.02	0	0.00	68.60	2.2	6,846	0.03%
2018/10/08	12	70.07	0	0.00	69.70	12	6,754	0.18%
2018/10/05	0.1	71.20	0	0.00	70.70	0.1	6,736	0.00%
2018/10/04	4.2	73.20	2	75.00	73.10	2.2	6,728	0.03%
2018/10/03	0	0.00	2	75.80	75.40	-2	6,665	-0.03%
2018/10/02	0	0.00	3	74.90	74.90	-3	6,633	-0.05%
2018/10/01	3	75.47	0	0.00	74.90	3	6,591	0.05%
2018/09/28	0	0.00	5	75.38	74.50	-5	6,556	-0.08%
2018/09/27	0	0.00	4	74.10	74.10	-4	6,468	-0.06%
2018/09/26	0	0.00	1	74.20	74.10	-1	6,459	-0.02%
2018/09/25	7	74.63	0	0.00	74.30	7	6,584	0.11%
2018/09/06	2	73.10	0	0.00	72.50	2	7,379	0.03%
2018/08/31	0	0.00	2	75.30	75.30	-2	7,794	-0.03%
2018/08/30	0	0.00	8	75.15	74.30	-8	7,859	-0.10%
2018/08/21	5	73.20	0	0.00	73.00	5	8,299	0.06%
2018/08/20	0	0.00	7	72.70	73.20	-7	8,311	-0.08%
2018/08/17	0	0.00	1	73.80	73.70	-1	8,291	-0.01%
2018/08/16	3	72.10	1	73.60	73.10	2	8,322	0.02%
2018/08/15	21	74.20	1	73.10	73.10	20	8,316	0.24%
2018/08/13	0	0.00	3	76.50	74.60	-3	8,316	-0.04%
2018/08/10	5	76.20	0	0.00	76.70	5	8,256	0.06%
2018/08/07	0	0.00	2	77.30	77.40	-2	8,249	-0.02%
2018/07/31	1	76.90	0	0.00	78.40	1	8,534	0.01%
2018/07/30	10	78.60	23	78.70	78.50	-13	8,504	-0.15%
2018/07/27	3	72.60	5	73.82	74.60	-2	8,500	-0.02%
2018/07/25	1	70.40	0	0.00	70.20	1	9,070	0.01%
2018/07/23	0	0.00	10	70.30	70.00	-10	9,653	-0.10%
2018/07/20	7	72.57	5	70.00	70.60	2	9,641	0.02%
2018/07/13	1	72.20	0	0.00	72.10	1	9,847	0.01%
2018/07/12	2	71.10	0	0.00	70.70	2	9,900	0.02%
2018/06/29	0	0.00	0.5	71.50	71.60	-0.5	10,718	0.00%
2018/06/28	0	0.00	0.5	70.90	70.90	-0.5	10,750	0.00%
2018/06/25	1	72.70	1	72.40	72.40	0	10,955	0.00%
2018/06/22	1	71.60	1	72.00	72.30	0	11,107	0.00%
2018/06/14	9	75.00	4	74.90	74.50	5	10,832	0.05%
2018/06/08	0	0.00	1	77.60	77.50	-1	10,783	-0.01%
2018/06/06	0	0.00	3	78.00	77.60	-3	10,931	-0.03%
2018/06/01	1	75.50	0	0.00	76.00	1	11,445	0.01%
2018/05/31	2	75.30	0	0.00	76.00	2	11,693	0.02%
2018/05/30	1	77.40	0	0.00	75.30	1	11,569	0.01%
2018/05/25	0.2	78.70	0	0.00	79.00	0.2	12,266	0.00%
2018/05/24	0	0.00	1	78.40	78.10	-1	12,755	-0.01%
2018/05/23	0	0.00	1	78.80	78.50	-1	13,228	-0.01%
2018/05/22	1	79.80	0	0.00	79.00	1	13,796	0.01%
2018/05/18	1	79.20	1	79.60	78.70	0	14,837	0.00%
2018/05/11	0	0.00	22	79.80	79.80	-22	19,498	-0.11%
2018/05/08	0	0.00	1	77.90	77.70	-1	24,370	0.00%
2018/05/07	27	79.41	29	82.01	79.00	-2	27,009	-0.01%
2018/05/04	0	0.00	1	77.00	80.20	-1	29,040	0.00%
2018/05/03	1	74.20	1	76.30	75.10	0	30,842	0.00%
2018/05/02	24.5	80.55	1	76.40	75.70	23.5	36,334	0.06%
2018/04/30	1	84.00	0	0.00	80.30	1	38,764	0.00%