日月光投控 (3711)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	0	0.00	3.1	147.68	148.00	-3.1	15,890	-0.02%
2024/05/02	4.2	142.88	2	143.50	144.50	2.2	15,863	0.01%
2024/04/30	1.2	146.67	0	147.50	148.00	1.2	15,687	0.01%
2024/04/29	0	0.00	26	146.71	147.00	-26	15,651	-0.17%
2024/04/26	15.2	142.92	28	143.96	142.50	-12.8	15,766	-0.08%
2024/04/25	10	145.50	0	0.00	145.00	10	15,906	0.06%
2024/04/24	2	148.25	23.7	149.11	148.00	-21.7	15,903	-0.14%
2024/04/23	2.2	146.12	0	147.50	145.00	2.2	15,923	0.01%
2024/04/22	16.2	143.79	0	0.00	144.50	16.2	15,893	0.10%
2024/04/19	33.8	145.36	2.2	145.36	146.00	31.6	15,731	0.20%
2024/04/18	15.2	151.74	1	153.50	151.00	14.2	15,212	0.09%
2024/04/17	0.2	153.17	15	155.00	156.00	-14.9	14,996	-0.10%
2024/04/16	1	153.04	1	153.50	153.00	0	14,969	0.00%
2024/04/15	0	0.00	27.4	159.97	160.00	-27.4	14,828	-0.18%
2024/04/12	0.2	160.33	1	160.99	160.50	-0.9	14,705	-0.01%
2024/04/11	0.1	157.50	3.2	158.12	159.00	-3.1	14,657	-0.02%
2024/04/10	0.4	157.03	0.4	158.50	158.50	-0.1	14,551	0.00%
2024/04/09	0	0.00	9	154.72	156.00	-9	14,659	-0.06%
2024/04/08	2.2	153.48	0	0.00	153.00	2.2	14,652	0.01%
2024/04/03	2.1	153.74	1	154.50	154.50	1.1	14,578	0.01%
2024/04/02	1	153.50	4	152.88	153.50	-3	14,453	-0.02%
2024/04/01	20.4	151.79	1	151.00	150.00	19.4	14,286	0.14%
2024/03/29	1	156.00	2.1	158.10	161.00	-1.1	13,941	-0.01%
2024/03/28	1.4	154.87	0.7	155.00	155.00	0.7	13,494	0.00%
2024/03/27	6.1	153.51	0	0.00	154.00	6.1	13,384	0.05%
2024/03/26	0	0.00	5	159.00	157.00	-5	13,292	-0.04%
2024/03/25	3	156.01	1	158.00	157.50	2	13,340	0.02%
2024/03/21	1	158.00	5	158.90	160.00	-4	13,302	-0.03%
2024/03/20	15.2	158.71	2.1	157.01	156.50	13.1	13,282	0.10%
2024/03/19	4.4	158.36	5	158.10	160.00	-0.7	13,259	0.00%
2024/03/18	1.2	155.44	1.4	156.21	158.00	-0.2	13,069	0.00%
2024/03/15	1.3	151.96	1.1	153.09	153.00	0.2	12,944	0.00%
2024/03/14	12.1	153.01	3	153.50	154.00	9.1	12,704	0.07%
2024/03/13	11.1	157.37	6	156.84	158.50	5.1	12,692	0.04%
2024/03/12	3.1	156.82	2	157.00	157.50	1.1	12,545	0.01%
2024/03/11	4.6	152.85	4	155.13	154.00	0.6	12,451	0.00%
2024/03/08	61.4	167.47	33.1	165.67	159.50	28.3	12,209	0.23%
2024/03/07	5	154.22	23	159.30	163.50	-18	11,149	-0.16%
2024/03/06	6	147.58	1	148.50	149.00	5	10,595	0.05%
2024/03/05	1	144.50	1.3	144.03	144.50	-0.3	10,633	0.00%
2024/03/04	0	142.50	3.2	141.98	141.50	-3.2	10,639	-0.03%
2024/03/01	0.5	138.10	0	0.00	138.00	0.5	10,599	0.00%
2024/02/29	1.1	136.18	0	0.00	139.00	1.1	10,590	0.01%
2024/02/27	6.5	139.75	4	138.00	138.00	2.5	10,500	0.02%
2024/02/26	2.4	141.38	0	0.00	141.50	2.4	10,443	0.02%
2024/02/23	3.1	140.81	12	142.75	141.50	-8.9	10,443	-0.09%
2024/02/22	4	138.88	3.4	138.91	138.50	0.6	10,550	0.01%
2024/02/21	1.9	137.14	2	137.00	137.50	-0.2	10,523	0.00%
2024/02/20	1.1	136.09	1	137.00	137.00	0.1	10,534	0.00%
2024/02/19	10.3	136.00	0	0.00	136.00	10.3	10,552	0.10%
2024/02/16	2.2	140.89	3	142.49	137.00	-0.8	10,799	-0.01%
2024/02/15	2	135.50	25.8	135.92	135.50	-23.8	10,676	-0.22%
2024/02/05	2.1	129.95	3	128.00	130.00	-0.9	10,851	-0.01%
2024/02/02	16.1	130.53	1	130.50	129.50	15.1	10,754	0.14%
2024/02/01	8.1	132.75	2	133.00	133.00	6.1	10,571	0.06%
2024/01/31	0.1	136.00	1	135.50	136.00	-1	10,429	-0.01%
2024/01/30	1.1	136.98	1.1	136.43	136.00	0	10,412	0.00%
2024/01/29	3	137.00	0	0.00	137.00	3	10,540	0.03%
2024/01/26	0	0.00	0	136.50	137.00	0	10,641	0.00%
2024/01/25	0.1	136.43	4	136.50	137.00	-3.9	10,680	-0.04%
2024/01/24	0	134.00	0	0.00	134.00	0	10,666	0.00%
2024/01/23	0.1	135.00	0	0.00	134.50	0.1	10,790	0.00%
2024/01/22	0	133.50	12.1	133.00	134.50	-12.1	10,895	-0.11%
2024/01/19	0	0.00	4.5	130.56	131.00	-4.5	10,843	-0.04%
2024/01/18	0	0.00	1	126.50	127.00	-1	10,753	-0.01%
2024/01/17	0	125.00	0	125.50	125.00	0	10,796	0.00%
2024/01/16	0	0.00	11	123.64	125.50	-11	10,745	-0.10%
2024/01/15	3.2	125.52	0	0.00	125.50	3.2	10,726	0.03%
2024/01/12	0.1	125.50	0	0.00	126.00	0.1	10,964	0.00%
2024/01/10	1.2	125.00	0	0.00	126.50	1.2	11,322	0.01%
2024/01/09	1	125.50	0	0.00	126.50	1	11,381	0.01%
2024/01/05	11	126.41	0	0.00	126.50	11	11,354	0.10%
2024/01/04	0.2	127.50	0	0.00	127.00	0.2	11,415	0.00%
2024/01/03	20.1	126.80	2	127.00	126.50	18.1	11,651	0.16%
2024/01/02	1	133.00	0	0.00	133.50	1	11,332	0.01%
2023/12/29	0	0.00	1	133.50	135.00	-1	11,292	-0.01%
2023/12/28	0	0.00	16.1	134.97	135.50	-16.1	11,296	-0.14%
2023/12/27	0	0.00	0	134.00	133.50	0	11,260	0.00%
2023/12/26	0	132.50	0	132.50	132.50	0	11,230	0.00%
2023/12/22	0	0.00	4.3	131.58	131.50	-4.3	11,380	-0.04%
2023/12/21	1	128.50	0	0.00	130.00	1	11,504	0.01%
2023/12/19	0.3	130.00	0	0.00	131.50	0.3	11,367	0.00%
2023/12/18	2.1	130.79	0	0.00	131.50	2.1	11,390	0.02%
2023/12/15	1.1	132.50	0	0.00	131.00	1.1	11,408	0.01%
2023/12/14	0	0.00	3	133.17	133.50	-3	11,256	-0.03%
2023/12/12	1	131.00	0	0.00	129.50	1	11,294	0.01%
2023/12/11	2	130.00	1	131.00	131.00	1	11,329	0.01%
2023/12/08	0	0.00	0.1	129.00	129.50	-0.1	11,510	0.00%
2023/12/07	0.2	126.33	1	126.00	126.50	-0.9	11,493	-0.01%
2023/12/05	0	0.00	0	128.50	129.50	0	11,677	0.00%
2023/12/04	0	129.50	0	0.00	130.00	0	11,632	0.00%
2023/12/01	0	0.00	3	128.00	128.00	-3	11,645	-0.03%
2023/11/30	1	127.00	1	127.99	128.00	0	11,645	0.00%
2023/11/29	0	0.00	0.1	126.50	127.00	-0.1	11,473	0.00%
2023/11/28	0	0.00	1	125.50	125.50	-1	11,316	-0.01%
2023/11/27	0	0.00	4	126.88	126.00	-4	11,440	-0.03%
2023/11/24	0.1	125.69	0	0.00	126.50	0.1	11,610	0.00%
2023/11/22	0	127.00	0	0.00	126.50	0	12,330	0.00%
2023/11/21	0	0.00	12	127.50	127.00	-12	12,850	-0.09%
2023/11/20	1	123.98	0	0.00	124.00	1	12,782	0.01%
2023/11/17	0.1	125.00	2	125.50	125.50	-1.9	12,736	-0.01%
2023/11/15	1	125.50	24.8	125.87	126.00	-23.8	12,641	-0.19%
2023/11/14	0.1	123.00	4	123.50	123.50	-4	12,410	-0.03%
2023/11/13	11.2	121.10	19	121.69	122.50	-7.8	12,429	-0.06%
2023/11/10	0	118.00	0.1	117.19	117.50	-0.1	12,190	0.00%
2023/11/09	2	118.00	2.6	117.38	118.00	-0.6	12,282	-0.01%
2023/11/08	5.1	117.49	5	117.40	117.50	0.1	12,332	0.00%
2023/11/07	1.1	117.04	0	0.00	117.50	1.1	12,387	0.01%
2023/11/06	18	118.56	34.2	118.41	118.50	-16.2	12,489	-0.13%
2023/11/03	0	116.50	3.1	117.49	117.50	-3	12,445	-0.02%
2023/11/02	4	115.51	1	115.99	116.00	3	12,453	0.02%
2023/11/01	8	113.94	17.2	113.63	114.50	-9.2	12,399	-0.07%
2023/10/31	14	113.43	34	113.16	113.50	-20	12,478	-0.16%
2023/10/30	2.1	112.01	5	112.00	112.00	-3	12,676	-0.02%
2023/10/27	11.1	113.50	12	113.08	113.50	-0.9	12,745	-0.01%
2023/10/26	10.1	111.01	0	0.00	112.00	10.1	12,896	0.08%
2023/10/25	22.1	112.55	0	0.00	114.00	22.1	13,077	0.17%
2023/10/24	10.1	114.10	10.1	113.61	114.00	0	13,022	0.00%
2023/10/23	8.1	116.50	6	117.00	115.00	2.1	12,980	0.02%
2023/10/20	25.1	118.30	26	116.42	118.50	-0.9	13,087	-0.01%
2023/10/19	3.1	114.99	1.1	115.46	116.00	2	12,916	0.02%
2023/10/18	1.1	116.08	2	117.00	116.00	-0.9	13,025	-0.01%
2023/10/17	0	116.00	6	117.08	116.00	-6	12,869	-0.05%
2023/10/16	8	115.06	28.5	115.01	116.00	-20.5	12,932	-0.16%
2023/10/13	10	115.00	22.1	116.18	116.50	-12.1	13,162	-0.09%
2023/10/12	26	116.00	27	116.15	116.50	-1	13,308	-0.01%
2023/10/11	8	115.44	25.1	114.24	115.50	-17.1	13,384	-0.13%
2023/10/06	26	111.12	6.2	111.98	110.50	19.8	13,242	0.15%
2023/10/05	24	112.00	24.2	110.32	112.00	-0.2	13,451	0.00%
2023/10/04	14.2	109.15	13	109.38	109.50	1.2	13,557	0.01%
2023/10/02	10.2	111.00	9.1	110.79	111.00	1	13,965	0.01%
2023/09/28	23	109.37	22	109.50	109.50	1	14,153	0.01%
2023/09/27	23.1	109.00	20	108.55	109.50	3.1	14,234	0.02%
2023/09/26	21.3	110.37	12	111.38	109.00	9.3	14,309	0.07%
2023/09/25	18	112.28	18	112.67	112.50	0	14,371	0.00%
2023/09/22	23.2	111.87	22.1	111.41	112.00	1.1	14,828	0.01%
2023/09/21	12.6	112.33	0.2	113.50	112.00	12.5	15,060	0.08%
2023/09/20	12.1	114.50	11	115.00	114.50	1.1	15,250	0.01%
2023/09/19	5.1	114.21	0.3	115.00	114.00	4.8	15,547	0.03%
2023/09/18	0.2	114.99	0	0.00	113.50	0.2	15,793	0.00%
2023/09/15	18	116.00	27.3	116.34	116.00	-9.3	15,839	-0.06%
2023/09/14	27	115.48	25.2	113.75	115.50	1.8	15,763	0.01%
2023/09/13	33.2	113.30	71	112.64	112.50	-37.9	15,743	-0.24%
2023/09/12	23	115.02	22	115.00	115.50	1	15,642	0.01%
2023/09/11	26.3	114.93	28.1	115.35	113.50	-1.8	15,652	-0.01%
2023/09/08	40.1	116.02	17.1	116.29	116.50	23	15,680	0.15%
2023/09/07	24	118.46	23.2	117.98	118.50	0.9	15,829	0.01%
2023/09/06	5	117.70	15.1	118.83	118.00	-10.1	15,997	-0.06%
2023/09/05	27.1	116.67	29	117.50	118.50	-2	16,147	-0.01%
2023/09/04	23	117.61	22	117.68	118.00	1	16,289	0.01%
2023/09/01	7.1	118.49	10.2	118.21	118.50	-3.2	16,862	-0.02%
2023/08/31	49	117.65	26	118.08	118.00	23	17,476	0.13%
2023/08/30	19.1	118.81	30	119.77	120.00	-10.9	17,535	-0.06%
2023/08/29	13.1	118.25	9.5	117.11	117.50	3.6	17,833	0.02%
2023/08/28	45	120.86	54.1	121.38	119.00	-9.1	17,724	-0.05%
2023/08/25	51.1	115.25	57	116.17	116.50	-5.9	17,796	-0.03%
2023/08/24	2	112.75	19.2	112.79	113.00	-17.2	17,728	-0.10%
2023/08/23	17	108.94	41	109.00	109.50	-24	18,049	-0.13%
2023/08/22	0	0.00	5	108.00	108.50	-5	18,678	-0.03%
2023/08/21	8.1	107.31	8	107.56	108.00	0.1	19,229	0.00%
2023/08/18	24.1	107.27	25	107.92	107.00	-0.9	19,427	0.00%
2023/08/17	2	106.00	4	108.60	108.50	-2	19,519	-0.01%
2023/08/16	24	107.10	0	0.00	108.00	24	19,556	0.12%
2023/08/15	14	109.68	14	110.46	110.00	0	19,526	0.00%
2023/08/14	7.1	109.71	3	110.50	109.50	4.1	19,710	0.02%
2023/08/11	26.2	110.50	24	110.73	110.50	2.2	19,854	0.01%
2023/08/10	29.1	109.98	73	110.03	111.00	-43.9	19,915	-0.22%
2023/08/09	22.2	109.51	35	110.19	111.00	-12.8	19,811	-0.06%
2023/08/08	29.2	109.96	24	109.63	109.00	5.2	19,798	0.03%
2023/08/07	32	111.47	38	109.97	111.50	-6	19,717	-0.03%
2023/08/04	16.1	109.50	31	109.42	109.00	-14.9	19,801	-0.08%
2023/08/02	60.2	111.58	17	110.56	110.50	43.2	19,699	0.22%
2023/08/01	40.2	112.95	22	114.55	114.00	18.1	19,380	0.09%
2023/07/31	76.2	116.35	48.4	115.30	114.50	27.8	19,111	0.15%
2023/07/28	35.1	117.42	83.3	117.42	117.50	-48.1	18,899	-0.25%
2023/07/27	12.1	113.00	20.2	112.78	114.00	-8.1	18,646	-0.04%
2023/07/26	11	114.59	9.1	113.24	113.50	1.9	18,668	0.01%
2023/07/25	10.4	114.93	15.4	115.25	114.50	-5	18,785	-0.03%
2023/07/24	7.1	110.44	6	111.00	110.50	1.1	18,701	0.01%
2023/07/21	27.7	110.01	17	110.41	110.50	10.7	18,835	0.06%
2023/07/20	6.1	111.61	7.3	112.66	113.50	-1.2	18,683	-0.01%
2023/07/19	8.1	113.44	3.1	113.18	112.50	5	18,677	0.03%
2023/07/18	13	115.31	10.5	115.09	116.00	2.5	18,724	0.01%
2023/07/17	11.1	114.91	4.4	115.16	115.00	6.7	18,515	0.04%
2023/07/14	3.4	114.61	10.2	114.20	115.00	-6.8	18,381	-0.04%
2023/07/13	3.2	111.31	4	111.25	110.00	-0.9	18,144	0.00%
2023/07/12	14	108.29	8	108.69	110.00	6	18,019	0.03%
2023/07/11	7.2	109.37	7	110.07	109.50	0.2	17,959	0.00%
2023/07/10	4.1	109.12	0.2	108.25	108.00	3.9	18,339	0.02%
2023/07/07	1	109.00	2	108.50	109.00	-1	18,312	-0.01%
2023/07/06	1.1	109.98	2.1	109.21	108.50	-1	18,145	-0.01%
2023/07/05	4.2	111.38	8	111.31	111.50	-3.8	18,079	-0.02%
2023/07/04	6	110.33	0	0.00	111.00	6	18,034	0.03%
2023/07/03	7.2	110.41	7	110.14	111.00	0.2	17,939	0.00%
2023/06/30	4.6	110.05	1	109.50	110.50	3.6	17,928	0.02%
2023/06/29	12.7	122.23	23	122.02	122.50	-10.4	17,541	-0.06%
2023/06/28	12.1	122.09	5	124.30	124.00	7.1	17,438	0.04%
2023/06/27	4.2	123.47	5	123.00	124.00	-0.8	17,249	0.00%
2023/06/26	15	125.03	15	126.10	126.00	0	16,972	0.00%
2023/06/21	16.1	126.19	17	126.26	126.50	-0.9	16,836	-0.01%
2023/06/20	10	126.15	8.1	126.51	126.50	1.9	16,846	0.01%
2023/06/19	24.1	126.60	21.1	125.63	126.50	3	16,896	0.02%
2023/06/16	27	124.83	18.1	125.34	125.50	8.9	16,919	0.05%
2023/06/15	29	126.00	29	126.07	126.50	0	16,850	0.00%
2023/06/14	97	126.24	21	124.57	124.50	76	16,920	0.45%
2023/06/13	15	127.63	22.3	127.50	128.00	-7.3	16,782	-0.04%
2023/06/12	10	125.90	11	126.23	125.50	-1	16,636	-0.01%
2023/06/09	21	124.24	18	124.61	126.00	3	16,594	0.02%
2023/06/08	21.2	123.35	12	123.58	122.50	9.2	16,428	0.06%
2023/06/07	40	124.44	68	124.65	125.00	-28	16,287	-0.17%
2023/06/06	34.7	119.88	66	120.29	121.50	-31.3	15,681	-0.20%
2023/06/05	19	116.97	12.4	116.26	116.50	6.6	15,127	0.04%
2023/06/02	18.2	115.59	16.5	116.32	116.50	1.7	15,003	0.01%
2023/06/01	9.1	111.67	7	112.00	112.00	2.1	14,515	0.01%
2023/05/31	11.3	111.11	5	111.20	111.50	6.3	14,423	0.04%
2023/05/30	5	111.00	4	111.00	111.50	1	13,966	0.01%
2023/05/29	12.2	109.43	7	109.43	109.00	5.2	13,542	0.04%
2023/05/26	4	109.88	4	110.63	110.50	0	13,374	0.00%
2023/05/25	9	110.06	4	110.25	108.50	5	12,872	0.04%
2023/05/23	1	108.50	3	110.00	110.00	-2	12,160	-0.02%
2023/05/22	9	109.83	9	109.83	110.00	0	12,093	0.00%
2023/05/19	1	108.50	2	109.25	109.00	-1	11,958	-0.01%
2023/05/18	19	108.95	53.7	108.29	109.00	-34.7	11,980	-0.29%
2023/05/17	9	105.50	18.4	105.40	105.50	-9.4	11,829	-0.08%
2023/05/16	4	103.88	4.1	104.15	104.00	-0.1	11,782	0.00%
2023/05/15	1	103.00	6	103.00	103.00	-5	11,766	-0.04%
2023/05/12	5	102.40	5	103.00	103.00	0	11,987	0.00%
2023/05/11	9	103.50	14.2	103.28	103.50	-5.2	12,115	-0.04%
2023/05/10	9.1	103.05	5	104.00	102.50	4.1	12,208	0.03%
2023/05/09	15	104.43	19.1	104.29	104.50	-4.1	12,197	-0.03%
2023/05/08	9.1	103.99	14	103.82	104.00	-4.9	12,266	-0.04%
2023/05/05	4	103.00	1	103.00	103.00	3	12,641	0.02%
2023/05/04	0	0.00	1.1	102.50	103.00	-1.1	12,901	-0.01%
2023/05/03	7.1	100.85	0	101.50	101.50	7.1	12,983	0.05%
2023/05/02	3.1	101.00	0	0.00	100.50	3.1	13,109	0.02%
2023/04/28	1	101.00	0	0.00	101.00	1	13,310	0.01%
2023/04/27	0	0.00	0	101.00	101.00	0	13,209	0.00%
2023/04/26	1.1	100.05	0.2	100.50	100.50	0.9	13,108	0.01%
2023/04/25	0.2	102.25	0.1	102.00	101.50	0.1	12,980	0.00%
2023/04/24	2	102.00	0	102.50	102.00	2	12,955	0.02%
2023/04/21	9.1	102.95	9	103.39	102.50	0.1	12,978	0.00%
2023/04/20	2	103.76	1.2	104.17	103.50	0.8	12,887	0.01%
2023/04/19	5.3	103.83	0	0.00	103.50	5.3	13,041	0.04%
2023/04/18	4.1	105.99	2	106.00	105.50	2.1	13,118	0.02%
2023/04/17	0	105.00	0	0.00	106.00	0	13,172	0.00%
2023/04/14	22	105.16	28	104.89	105.50	-6	13,143	-0.05%
2023/04/13	44	104.60	15	103.50	103.50	29	13,028	0.22%
2023/04/12	0	0.00	2	109.00	109.00	-2	12,455	-0.02%
2023/04/11	3	108.67	4	109.25	109.00	-1	12,271	-0.01%
2023/04/10	24.4	108.83	18	109.06	109.00	6.4	12,183	0.05%
2023/04/07	9.1	111.55	6	112.58	110.50	3.1	12,032	0.03%
2023/04/06	0	0.00	2	112.02	112.50	-2	11,935	-0.02%
2023/03/31	4.2	112.52	1	112.50	112.50	3.2	11,951	0.03%
2023/03/30	2	112.25	2.2	112.75	112.50	-0.2	12,012	0.00%
2023/03/29	20.1	111.50	19.1	111.08	111.50	1	12,149	0.01%
2023/03/28	0	0.00	0.2	109.21	109.50	-0.2	12,285	0.00%
2023/03/27	0.1	110.00	3	109.17	109.00	-3	12,464	-0.02%
2023/03/24	0.4	110.29	0	0.00	111.00	0.4	12,707	0.00%
2023/03/23	19	110.16	26	109.40	110.50	-7	12,687	-0.06%
2023/03/22	12.2	108.57	11	107.91	109.00	1.2	12,755	0.01%
2023/03/21	12.2	107.80	6	108.00	107.00	6.2	12,828	0.05%
2023/03/20	1	109.00	0	0.00	109.50	1	12,844	0.01%
2023/03/17	0	108.50	1.1	109.36	109.50	-1.1	12,898	-0.01%
2023/03/16	1.1	107.45	1	108.00	108.00	0.1	12,787	0.00%
2023/03/15	6.3	108.52	6.1	108.92	108.50	0.2	12,898	0.00%
2023/03/14	0	0.00	12	107.17	107.00	-12	12,825	-0.09%
2023/03/13	1	108.50	0.4	107.13	108.50	0.6	12,754	0.00%
2023/03/10	0.2	106.62	1.1	106.55	107.00	-0.9	12,780	-0.01%
2023/03/09	0	0.00	2	109.50	109.00	-2	13,038	-0.02%
2023/03/08	0	109.00	0.1	109.00	109.50	-0.1	13,156	0.00%
2023/03/07	2	109.75	8.1	110.37	110.50	-6.1	13,128	-0.05%
2023/03/06	1	108.50	1.2	108.49	109.00	-0.2	12,988	0.00%
2023/03/03	2	108.00	1	108.00	108.00	1	13,044	0.01%
2023/03/02	2	108.25	11	107.27	108.00	-9	13,038	-0.07%
2023/03/01	1	105.00	1	106.00	106.00	0	12,956	0.00%
2023/02/24	3	106.83	21.4	106.02	106.00	-18.4	12,931	-0.14%
2023/02/23	1	103.00	1	103.50	103.50	0	12,638	0.00%
2023/02/22	4	101.50	1	102.00	102.50	3	12,646	0.02%
2023/02/21	1	102.50	1	102.00	102.50	0	12,659	0.00%
2023/02/20	3	101.50	0.1	102.50	103.00	2.9	12,861	0.02%
2023/02/17	2	102.50	0	0.00	102.00	2	13,032	0.02%
2023/02/16	5	104.50	0.1	104.50	104.00	4.9	13,163	0.04%
2023/02/15	2.1	104.00	9.1	104.50	104.50	-7	13,391	-0.05%
2023/02/14	10.2	104.28	1	103.50	104.50	9.2	13,304	0.07%
2023/02/13	1	103.50	0	0.00	104.00	1	13,322	0.01%
2023/02/10	42	105.92	5	106.20	106.00	37	13,334	0.28%
2023/02/09	1.5	105.33	4.1	106.24	106.00	-2.6	13,324	-0.02%
2023/02/08	4	105.13	5	105.60	106.00	-1	13,162	-0.01%
2023/02/07	5	103.50	1	103.50	103.50	4	13,151	0.03%
2023/02/06	0	0.00	2	103.50	103.50	-2	13,121	-0.02%
2023/02/03	0	0.00	38.1	105.56	106.00	-38.1	13,077	-0.29%
2023/02/02	20.6	103.03	4	103.50	103.00	16.6	12,842	0.13%
2023/02/01	11	101.00	3	102.00	102.00	8	12,813	0.06%
2023/01/31	18	100.31	0	0.00	100.00	18	12,750	0.14%
2023/01/30	1.1	104.00	12	105.42	105.00	-10.9	12,579	-0.09%
2023/01/17	0	0.00	1	101.50	101.50	-1	12,401	-0.01%
2023/01/13	0	0.00	3	100.83	101.00	-3	12,517	-0.02%
2023/01/11	10	101.50	3.1	101.16	100.50	6.9	12,718	0.05%
2023/01/10	5	101.00	10	101.45	101.50	-5	12,901	-0.04%
2023/01/09	13	99.31	32.1	100.46	101.00	-19.1	12,888	-0.15%
2023/01/06	0	0.00	21	95.76	96.80	-21	12,828	-0.16%
2023/01/05	8	94.65	9	95.18	94.60	-1	12,850	-0.01%
2023/01/04	1	94.00	0	0.00	93.70	1	13,044	0.01%
2023/01/03	2	92.75	2	94.30	94.60	0	13,466	0.00%
2022/12/30	3	94.20	0	0.00	93.90	3	13,511	0.02%
2022/12/29	2	92.30	3.1	93.29	93.80	-1.1	13,644	-0.01%
2022/12/28	3	93.37	0	0.00	93.50	3	13,925	0.02%
2022/12/26	1	93.70	0	0.00	94.00	1	14,266	0.01%
2022/12/23	16	93.81	0.5	93.90	93.80	15.5	14,432	0.11%
2022/12/22	2	95.80	0	0.00	97.30	2	14,432	0.01%
2022/12/21	0	0.00	2	95.15	95.30	-2	14,256	-0.01%
2022/12/20	2	93.70	2	93.50	93.50	0	14,044	0.00%
2022/12/19	1	95.10	1	95.80	95.80	0	13,884	0.00%
2022/12/16	7	96.46	2	96.60	96.20	5	13,615	0.04%
2022/12/15	4	96.55	7	97.77	98.20	-3	13,317	-0.02%
2022/12/14	3	96.60	0	0.00	98.00	3	13,257	0.02%
2022/12/13	2.5	96.84	0	0.00	96.30	2.5	13,147	0.02%
2022/12/12	0	0.00	0.3	98.60	98.10	-0.3	13,109	0.00%
2022/12/09	7	98.56	12	99.24	99.50	-5	13,263	-0.04%
2022/12/08	3	97.60	3	97.20	97.00	0	13,244	0.00%
2022/12/07	1	98.50	0	0.00	99.00	1	13,433	0.01%
2022/12/06	2	99.30	1	99.10	99.70	1	13,437	0.01%
2022/12/05	2	100.50	2	102.00	101.00	0	13,471	0.00%
2022/12/01	3	99.93	20.1	100.74	101.50	-17.1	13,374	-0.13%
2022/11/30	1	96.80	4	96.85	97.20	-3	13,015	-0.02%
2022/11/28	0	0.00	1	95.20	94.60	-1	12,883	-0.01%
2022/11/25	0	0.00	6	96.22	96.10	-6	12,960	-0.05%
2022/11/24	1.1	95.67	12	96.20	96.40	-10.9	13,003	-0.08%
2022/11/23	2	95.35	4.1	95.67	95.80	-2.1	13,018	-0.02%
2022/11/22	0	0.00	1	94.60	94.80	-1	13,042	-0.01%
2022/11/21	3	94.40	14	94.04	94.20	-11	13,028	-0.08%
2022/11/18	3	94.43	15.6	94.44	94.90	-12.6	12,980	-0.10%
2022/11/17	2.1	92.45	4.2	93.13	93.50	-2.1	12,879	-0.02%
2022/11/16	5	92.82	38	93.64	93.60	-33	12,883	-0.26%
2022/11/15	11	92.49	7	92.33	92.80	4	12,673	0.03%
2022/11/14	3	91.57	19.2	91.64	91.70	-16.2	12,462	-0.13%
2022/11/11	11	91.44	21.3	90.68	90.40	-10.3	12,306	-0.08%
2022/11/10	0	0.00	4	86.10	86.50	-4	11,996	-0.03%
2022/11/09	12	86.10	13	86.17	86.80	-1	11,953	-0.01%
2022/11/08	7	84.47	10	84.71	84.40	-3	11,841	-0.03%
2022/11/07	28	83.99	30	83.41	84.50	-2	11,759	-0.02%
2022/11/04	0	0.00	1	80.00	80.50	-1	11,594	-0.01%
2022/11/03	0	79.60	0	0.00	79.50	0	11,611	0.00%
2022/11/02	1	80.00	0	0.00	80.00	1	11,553	0.01%
2022/11/01	10	79.77	11	80.09	80.00	-1	11,502	-0.01%
2022/10/31	13	80.22	9	79.91	80.40	4	11,489	0.03%
2022/10/28	2	79.40	9.6	79.89	80.70	-7.6	11,502	-0.07%
2022/10/27	2	78.10	5	78.30	78.70	-3	11,368	-0.03%
2022/10/26	0	0.00	50	76.90	76.90	-50	11,325	-0.44%
2022/10/25	4	76.50	4.4	77.37	77.30	-0.4	11,279	0.00%
2022/10/24	2	78.25	11.1	78.02	77.70	-9.1	11,351	-0.08%
2022/10/21	0.1	76.90	24	76.85	76.30	-23.9	11,514	-0.21%
2022/10/20	0	0.00	7	75.77	76.00	-7	11,462	-0.06%
2022/10/19	9.1	75.33	0	0.00	74.90	9.1	11,252	0.08%
2022/10/18	3	75.47	2	75.55	76.10	1	11,146	0.01%
2022/10/17	9	75.89	8.1	75.25	76.20	0.9	10,953	0.01%
2022/10/14	5.2	74.43	34.3	75.42	75.80	-29.1	10,940	-0.27%
2022/10/13	64.1	73.16	8	72.35	72.40	56.1	10,874	0.52%
2022/10/12	13.1	73.47	14	73.69	73.20	-0.9	10,751	-0.01%
2022/10/11	41.9	75.63	1	74.60	74.60	40.9	10,625	0.38%
2022/10/07	2.1	81.52	1	82.00	82.00	1.1	10,314	0.01%
2022/10/06	17.1	82.54	16	82.69	82.80	1.1	10,368	0.01%
2022/10/05	0	0.00	30	82.48	81.90	-30	10,322	-0.29%
2022/10/04	1	78.70	16	79.53	79.80	-15	10,094	-0.15%
2022/10/03	25	77.95	2	77.10	77.10	23	9,975	0.23%
2022/09/30	3	79.40	4	79.43	80.10	-1	9,872	-0.01%
2022/09/29	3	78.87	3	79.43	78.90	0	9,890	0.00%
2022/09/28	17.1	79.71	6	80.57	78.20	11.1	9,893	0.11%
2022/09/27	1.1	81.00	1	81.20	81.10	0.1	9,896	0.00%
2022/09/26	22.1	81.23	12	81.77	81.30	10.1	10,077	0.10%
2022/09/23	21	84.70	19	84.84	84.00	2	10,147	0.02%
2022/09/22	0.1	84.68	0.2	84.40	84.60	-0.2	10,734	0.00%
2022/09/21	8	85.04	7	85.41	84.90	1	11,653	0.01%
2022/09/20	2	84.85	13	84.73	85.40	-11	12,079	-0.09%
2022/09/19	13	84.41	4	84.60	84.30	9	12,196	0.07%
2022/09/16	3	83.60	7	83.36	83.60	-4	12,597	-0.03%
2022/09/15	13	82.75	8	83.40	83.20	5	12,424	0.04%
2022/09/14	54.2	82.69	5	82.50	82.70	49.2	12,447	0.40%
2022/09/13	7	85.91	13	85.42	85.90	-6	12,225	-0.05%
2022/09/12	0.1	83.60	0	0.00	83.00	0.1	12,106	0.00%
2022/09/08	2	81.60	7	81.93	82.10	-5	12,276	-0.04%
2022/09/07	11	80.15	0	0.00	80.20	11	12,305	0.09%
2022/09/06	1	82.40	1	82.40	82.40	0	12,391	0.00%
2022/09/05	6.2	82.31	0	0.00	82.30	6.2	12,515	0.05%
2022/09/02	1.2	83.30	10	83.10	82.70	-8.9	12,669	-0.07%
2022/09/01	2	83.45	0	0.00	83.90	2	12,719	0.02%
2022/08/31	12.1	84.58	0	0.00	85.40	12.1	12,727	0.09%
2022/08/30	11.2	85.13	0	0.00	84.60	11.2	12,730	0.09%
2022/08/29	3.2	84.48	0	0.00	84.40	3.2	12,770	0.03%
2022/08/26	19	87.76	24.2	87.81	87.50	-5.2	12,778	-0.04%
2022/08/24	10.1	86.53	10	87.00	86.20	0.1	12,916	0.00%
2022/08/23	25.2	86.43	2	86.70	86.60	23.2	13,324	0.17%
2022/08/22	8.1	88.73	7	88.94	88.70	1.1	13,371	0.01%
2022/08/19	1	90.00	2	89.80	90.00	-1	13,551	-0.01%
2022/08/17	0	0.00	11	90.48	90.60	-11	13,673	-0.08%
2022/08/16	0	0.00	2	90.50	90.70	-2	13,698	-0.01%
2022/08/15	7	90.46	10	90.58	90.50	-3	13,727	-0.02%
2022/08/12	1	89.40	5	89.48	89.50	-4	13,715	-0.03%
2022/08/11	1	89.50	10.8	89.16	89.50	-9.8	13,766	-0.07%
2022/08/10	3	86.47	1	86.70	87.00	2	13,914	0.01%
2022/08/09	12	87.19	2	87.30	87.70	10	13,984	0.07%
2022/08/08	1	87.60	10	87.63	87.90	-9	13,975	-0.06%
2022/08/05	23	88.06	14.2	88.16	88.20	8.8	14,041	0.06%
2022/08/04	1.1	87.48	12	86.99	87.40	-10.9	14,097	-0.08%
2022/08/03	4	84.15	27	85.30	86.00	-23	13,964	-0.16%
2022/08/02	11	84.64	0	0.00	84.50	11	13,932	0.08%
2022/08/01	5.1	86.06	16	85.66	86.30	-10.9	13,970	-0.08%
2022/07/29	22.1	86.69	26	86.52	86.40	-3.9	14,016	-0.03%
2022/07/28	12	87.40	5.1	86.46	87.80	6.9	13,911	0.05%
2022/07/27	2.2	83.35	2	84.15	85.10	0.2	13,666	0.00%
2022/07/26	0.2	84.00	0	0.00	83.70	0.2	13,671	0.00%
2022/07/25	0	84.90	0	0.00	84.60	0	14,005	0.00%
2022/07/21	11	85.23	15	84.69	85.70	-4	14,258	-0.03%
2022/07/20	10.5	83.71	3	83.83	83.40	7.5	14,176	0.05%
2022/07/19	1.1	82.01	8	82.10	82.60	-6.9	14,260	-0.05%
2022/07/18	10	79.87	21	80.57	81.10	-11	14,201	-0.08%
2022/07/15	6.1	78.46	5	79.30	79.20	1.1	14,075	0.01%
2022/07/14	7	78.37	15	77.23	78.40	-8	14,036	-0.06%
2022/07/13	0	76.20	23.1	75.79	76.20	-23	13,926	-0.17%
2022/07/12	14	73.87	0	0.00	73.80	14	13,843	0.10%
2022/07/11	1.4	75.93	0	0.00	75.80	1.4	13,808	0.01%
2022/07/07	25	73.12	24	73.98	74.60	1	13,807	0.01%
2022/07/06	2	73.10	1	73.10	73.10	1	13,831	0.01%
2022/07/05	7.2	74.59	22	75.15	74.80	-14.9	13,870	-0.11%
2022/07/04	12	73.88	2	74.45	74.00	10	13,839	0.07%
2022/07/01	15.1	74.85	20	76.95	74.50	-4.9	13,771	-0.04%
2022/06/30	13.1	76.03	0	0.00	76.40	13.1	13,699	0.10%
2022/06/29	50.1	79.74	0	0.00	79.10	50.1	13,172	0.38%
2022/06/28	23.4	91.21	0	0.00	91.00	23.4	12,232	0.19%
2022/06/27	0	0.00	3.2	94.28	94.30	-3.2	11,853	-0.03%
2022/06/24	23.1	93.00	2	91.00	92.00	21.1	11,676	0.18%
2022/06/23	5.1	96.09	0	0.00	95.40	5.1	11,268	0.05%
2022/06/22	9.1	96.72	0	0.00	96.40	9.1	11,263	0.08%
2022/06/21	3	98.33	3	99.23	99.40	0	11,265	0.00%
2022/06/20	5	96.88	0	0.00	96.20	5	11,277	0.04%
2022/06/17	42.2	98.15	43	98.05	97.50	-0.8	11,262	-0.01%
2022/06/16	8	101.56	10	101.65	101.00	-2	11,046	-0.02%
2022/06/15	4	100.50	3	100.00	100.00	1	11,149	0.01%
2022/06/14	4.1	100.51	3	101.17	102.00	1.1	11,273	0.01%
2022/06/13	2	102.00	1.5	102.00	102.00	0.5	11,265	0.00%
2022/06/10	3	103.83	2	105.50	105.00	1	11,236	0.01%
2022/06/09	0	0.00	1	104.50	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	3	104.83	104.00	-3	11,321	-0.03%
2022/06/07	2	102.50	1	102.50	102.50	1	11,290	0.01%
2022/06/06	0	0.00	2	104.50	104.50	-2	11,303	-0.02%
2022/06/02	2	103.50	7	104.36	104.00	-5	11,477	-0.04%
2022/06/01	0	0.00	1	103.00	103.00	-1	11,869	-0.01%
2022/05/31	0	0.00	1	104.50	104.50	-1	11,862	-0.01%
2022/05/30	0	0.00	8	102.56	103.00	-8	11,566	-0.07%
2022/05/27	1	100.00	9	100.54	101.00	-8	11,498	-0.07%
2022/05/26	4	98.55	1	99.20	98.60	3	11,509	0.03%
2022/05/25	0	0.00	11.4	98.32	98.20	-11.4	11,666	-0.10%
2022/05/24	0	0.00	1	97.60	96.60	-1	11,910	-0.01%
2022/05/23	0	0.00	1.3	98.34	97.50	-1.3	11,988	-0.01%
2022/05/20	0	0.00	6.7	96.84	97.50	-6.7	12,136	-0.06%
2022/05/19	4	95.53	0	0.00	95.70	4	12,182	0.03%
2022/05/18	0	0.00	1	98.50	96.90	-1	12,207	-0.01%
2022/05/17	0	0.00	16	96.59	97.30	-16	12,138	-0.13%
2022/05/16	1.4	95.03	4	95.30	94.70	-2.6	12,175	-0.02%
2022/05/13	4	93.93	0	0.00	94.30	4	12,222	0.03%
2022/05/12	22.1	93.93	13	94.67	93.00	9.1	12,346	0.07%
2022/05/11	20.1	95.12	23	95.30	96.20	-2.9	12,730	-0.02%
2022/05/10	23	94.50	22	93.85	95.40	1	12,921	0.01%
2022/05/09	6	94.28	0	0.00	94.10	6	13,080	0.05%
2022/05/06	8	95.70	1	95.80	95.90	7	13,159	0.05%
2022/05/05	1	98.60	14	98.40	98.60	-13	13,331	-0.10%
2022/05/04	1	96.60	5	96.48	96.60	-4	13,354	-0.03%
2022/04/29	11	96.41	9	96.61	95.60	2	13,727	0.01%
2022/04/28	1	91.92	3	92.23	93.00	-2	13,695	-0.01%
2022/04/27	15	91.90	1	91.20	91.80	14	13,571	0.10%
2022/04/26	1.1	95.11	2	95.30	95.00	-1	13,548	-0.01%
2022/04/25	25.3	95.60	1	95.20	94.60	24.3	13,653	0.18%
2022/04/22	1.1	98.97	0	0.00	99.10	1.1	13,599	0.01%
2022/04/21	3.1	99.23	5	99.22	99.50	-2	13,720	-0.01%
2022/04/20	4.1	98.60	0	0.00	99.20	4.1	13,788	0.03%
2022/04/19	0	0.00	1	98.50	98.10	-1	13,782	-0.01%
2022/04/18	0.1	98.20	0	0.00	97.90	0.1	13,882	0.00%
2022/04/15	24.1	97.99	2	98.30	97.90	22.1	13,944	0.16%
2022/04/14	1.1	99.71	3	99.87	99.50	-2	14,094	-0.01%
2022/04/13	2.1	98.20	8	98.21	99.10	-5.9	14,270	-0.04%
2022/04/12	17.6	96.83	6	97.08	96.60	11.6	14,668	0.08%
2022/04/11	9.5	98.47	0	0.00	97.90	9.5	14,632	0.06%
2022/04/08	16.1	99.96	0	0.00	100.50	16.1	14,559	0.11%
2022/04/07	7.4	100.01	0	0.00	99.80	7.4	14,505	0.05%
2022/04/06	5	101.30	15.2	101.01	102.00	-10.2	14,349	-0.07%
2022/04/01	3	102.00	0	0.00	103.50	3	14,227	0.02%
2022/03/31	0	0.00	1	104.00	103.50	-1	14,173	-0.01%
2022/03/30	3	104.00	6	104.58	104.50	-3	14,225	-0.02%
2022/03/29	1	102.50	0	0.00	103.50	1	14,214	0.01%
2022/03/28	3	102.50	0	0.00	103.50	3	14,175	0.02%
2022/03/25	3	104.33	0	0.00	104.50	3	14,066	0.02%
2022/03/24	1.1	104.00	9	104.33	105.00	-8	14,034	-0.06%
2022/03/23	0	0.00	5	105.40	105.50	-5	14,096	-0.04%
2022/03/22	1	104.00	1	105.00	104.50	0	14,181	0.00%
2022/03/21	1	105.50	4	106.00	105.00	-3	14,207	-0.02%
2022/03/18	0	0.00	14	104.71	104.50	-14	14,268	-0.10%
2022/03/17	1	103.50	39	102.88	103.50	-38	14,151	-0.27%
2022/03/16	5	99.48	8	99.71	99.80	-3	14,003	-0.02%
2022/03/15	12	99.19	5	100.50	98.90	7	14,157	0.05%
2022/03/14	0	0.00	10	102.05	102.00	-10	14,255	-0.07%
2022/03/11	1	100.00	3	100.67	100.50	-2	14,304	-0.01%
2022/03/10	2	100.50	6	100.25	100.50	-4	14,319	-0.03%
2022/03/09	3	98.16	3	98.10	98.20	0	14,509	0.00%
2022/03/08	25	96.62	12	96.50	96.10	13	14,624	0.09%
2022/03/07	30	97.76	0	0.00	97.60	30	14,485	0.21%
2022/03/04	5	103.00	4	102.38	102.00	1	14,210	0.01%
2022/03/03	0	103.00	2	103.50	103.50	-2	14,243	-0.01%
2022/03/02	0	102.50	1	101.50	102.50	-1	14,184	-0.01%
2022/03/01	1	101.00	15	102.53	103.00	-14	14,258	-0.10%
2022/02/25	32	99.94	9	99.44	99.30	23	14,182	0.16%
2022/02/24	16	99.85	0	0.00	99.70	16	14,038	0.11%
2022/02/23	24	102.00	6	102.00	102.00	18	13,833	0.13%
2022/02/22	3	102.33	5	102.70	103.00	-2	13,803	-0.01%
2022/02/21	0	0.00	7	105.00	105.00	-7	13,711	-0.05%
2022/02/18	1	104.50	1	103.50	104.00	0	13,711	0.00%
2022/02/17	3.1	103.68	50	104.15	104.00	-46.9	13,713	-0.34%
2022/02/16	32	103.00	3	103.16	102.50	29	13,674	0.21%
2022/02/14	12	100.04	0.1	100.50	100.00	11.9	13,870	0.09%
2022/02/11	11	104.45	5	105.10	103.00	6	13,832	0.04%
2022/02/10	5	103.50	4	103.75	103.50	1	13,727	0.01%
2022/02/09	13	101.00	6	102.00	102.00	7	13,909	0.05%
2022/02/08	20	99.85	5	100.50	100.00	15	13,748	0.11%
2022/02/07	5	99.38	2	101.75	100.00	3	13,608	0.02%
2022/01/26	4	99.05	0	0.00	98.80	4	13,419	0.03%
2022/01/25	15	99.03	2	100.00	100.00	13	13,366	0.10%
2022/01/24	2	102.00	3	102.50	101.50	-1	13,229	-0.01%
2022/01/21	13	101.88	6	102.00	101.50	7	13,561	0.05%
2022/01/20	3	104.50	7	105.36	105.50	-4	13,452	-0.03%
2022/01/19	3	105.33	37	105.50	105.00	-34	13,454	-0.25%
2022/01/18	6	108.00	8.1	109.62	107.50	-2.1	13,380	-0.02%
2022/01/17	45	107.98	6	107.42	108.00	39	13,341	0.29%
2022/01/14	1	104.50	0	0.00	105.50	1	13,327	0.01%
2022/01/13	7	105.07	5	106.00	105.00	2	13,351	0.01%
2022/01/12	2	106.75	0	0.00	107.00	2	13,438	0.01%
2022/01/11	6	106.42	1	106.50	106.50	5	13,574	0.04%
2022/01/10	3	105.33	0	0.00	106.00	3	13,619	0.02%
2022/01/07	4	106.00	1	106.50	106.50	3	13,860	0.02%
2022/01/06	1	109.99	0	0.00	108.50	1	13,910	0.01%
2022/01/05	3	108.67	25	109.40	111.00	-22	13,981	-0.16%
2022/01/04	1	107.50	6	107.00	107.00	-5	14,061	-0.04%
2022/01/03	0	0.00	0	106.00	105.50	0	14,368	0.00%
2021/12/30	1	106.50	3	106.50	106.50	-2	14,588	-0.01%
2021/12/29	0	0.00	12	106.04	106.00	-12	14,793	-0.08%
2021/12/28	0	0.00	25	105.80	105.50	-25	15,223	-0.16%
2021/12/27	1	105.00	1	105.50	105.00	0	15,491	0.00%
2021/12/24	7	104.14	7	105.14	105.00	0	15,556	0.00%
2021/12/23	1	105.00	11	104.68	103.50	-10	15,660	-0.06%
2021/12/22	2	103.50	10	103.30	103.00	-8	15,928	-0.05%
2021/12/21	2	102.25	1	102.50	102.00	1	16,201	0.01%
2021/12/20	6	101.33	1.1	102.05	101.50	5	16,269	0.03%
2021/12/17	10	101.80	2	101.75	102.00	8	16,274	0.05%
2021/12/16	10	101.75	8.5	103.35	103.50	1.5	16,197	0.01%
2021/12/15	8	102.13	0	0.00	101.50	8	16,320	0.05%
2021/12/14	7	102.07	12	102.17	102.00	-5	16,569	-0.03%
2021/12/13	12	102.54	0	0.00	102.50	12	16,521	0.07%
2021/12/10	8	103.56	1	104.50	103.00	7	16,486	0.04%
2021/12/09	12	104.38	0	0.00	104.50	12	16,356	0.07%
2021/12/08	3	106.50	8	107.56	107.00	-5	16,131	-0.03%
2021/12/07	13	104.85	0	0.00	104.00	13	16,069	0.08%
2021/12/06	8	106.75	2	106.50	106.00	6	15,944	0.04%
2021/12/03	14	108.21	20	108.48	109.00	-6	15,909	-0.04%
2021/12/02	7	105.29	12	105.96	105.00	-5	15,758	-0.03%
2021/12/01	3	102.00	5	103.30	104.00	-2	15,689	-0.01%
2021/11/30	11	103.00	1	102.50	102.00	10	15,699	0.06%
2021/11/29	1	102.00	3.6	100.58	101.00	-2.6	15,545	-0.02%
2021/11/26	6.1	102.17	0	0.00	101.50	6.1	15,503	0.04%
2021/11/25	5	102.50	5	103.70	104.00	0	15,535	0.00%
2021/11/24	20.2	103.28	1	104.50	103.00	19.2	15,507	0.12%
2021/11/23	9	105.00	3	105.00	105.00	6	15,478	0.04%
2021/11/22	2	107.00	2	107.00	106.50	0	15,421	0.00%
2021/11/19	2	106.50	3	106.83	106.00	-1	15,327	-0.01%
2021/11/18	2	106.00	1	106.00	106.00	1	15,281	0.01%
2021/11/17	2	105.75	1	105.00	106.50	1	15,311	0.01%
2021/11/16	6	105.42	3	105.50	105.50	3	15,353	0.02%
2021/11/15	14	104.89	3	105.00	105.50	11	15,407	0.07%
2021/11/12	8	103.13	5	104.40	104.00	3	15,418	0.02%
2021/11/11	8	102.19	2.1	102.26	102.50	5.9	15,390	0.04%
2021/11/10	3	103.50	13	104.23	104.00	-10	15,331	-0.07%
2021/11/09	8	107.00	19	105.84	105.00	-11	15,379	-0.07%
2021/11/08	6	105.25	24.1	104.04	105.50	-18.1	15,065	-0.12%
2021/11/05	1	98.50	3	99.50	99.70	-2	14,812	-0.01%
2021/11/04	14	98.97	2	98.65	98.10	12	14,838	0.08%
2021/11/03	8	98.29	2	98.25	98.30	6	14,890	0.04%
2021/11/02	5	99.46	2.1	99.71	98.80	2.9	14,979	0.02%
2021/11/01	3.1	98.82	3	98.27	98.20	0.1	15,058	0.00%
2021/10/29	17	101.21	22	100.80	99.80	-5	15,088	-0.03%
2021/10/28	20	99.66	9.1	99.64	99.80	10.9	14,769	0.07%
2021/10/27	2.7	97.51	1	96.80	97.20	1.7	14,813	0.01%
2021/10/26	2	98.05	8	98.06	98.00	-6	15,457	-0.04%
2021/10/25	2	96.65	1	96.40	96.40	1	15,412	0.01%
2021/10/22	2.2	95.36	0	0.00	96.00	2.2	15,400	0.01%
2021/10/21	15	96.22	8	95.90	95.90	7	15,286	0.05%
2021/10/20	3.1	98.06	1	98.30	97.70	2.1	15,171	0.01%
2021/10/19	9	97.89	5	96.80	98.40	4	15,081	0.03%
2021/10/18	7	95.24	2	94.75	94.60	5	15,030	0.03%
2021/10/15	4	95.78	7	95.79	96.20	-3	15,075	-0.02%
2021/10/14	3	92.87	1	93.70	93.60	2	14,906	0.01%
2021/10/13	10.1	92.78	0	95.00	92.40	10.1	14,820	0.07%
2021/10/12	6.2	94.07	0	0.00	93.50	6.2	14,731	0.04%
2021/10/08	9.5	97.26	0	0.00	96.20	9.5	14,563	0.07%
2021/10/07	6	100.42	4	100.88	101.00	2	14,200	0.01%
2021/10/06	7.3	100.64	5	102.00	100.00	2.3	14,086	0.02%
2021/10/05	6	100.50	2	100.01	100.50	4	13,924	0.03%
2021/10/04	3.2	104.59	1	103.00	103.50	2.2	13,544	0.02%
2021/10/01	0.3	107.00	2	106.75	108.00	-1.7	13,320	-0.01%
2021/09/30	1.6	107.82	1	109.51	109.00	0.6	13,249	0.00%
2021/09/29	8.6	107.10	3	105.00	106.00	5.6	13,056	0.04%
2021/09/28	4.3	112.18	0.1	112.50	112.50	4.2	12,775	0.03%
2021/09/27	2.1	115.00	0	0.00	115.50	2.1	12,519	0.02%
2021/09/24	1	116.50	2	117.75	117.50	-1	12,451	-0.01%
2021/09/23	6	117.00	5	117.00	116.50	1	12,536	0.01%
2021/09/22	16	113.97	0	0.00	116.00	16	12,619	0.13%
2021/09/17	5.1	118.52	1	120.00	118.00	4.1	12,583	0.03%
2021/09/16	5.1	121.04	0	0.00	121.50	5.1	12,353	0.04%
2021/09/15	0.1	124.00	0.2	124.70	124.00	-0.1	12,299	0.00%
2021/09/14	2	124.76	2	125.50	124.50	0	12,349	0.00%
2021/09/13	3.1	124.84	2.1	125.01	124.00	1.1	12,395	0.01%
2021/09/10	0	125.50	9.3	126.22	128.00	-9.3	12,477	-0.07%
2021/09/09	0	120.00	4	120.75	122.00	-4	12,421	-0.03%
2021/09/08	3	119.31	14.2	118.64	119.50	-11.1	12,447	-0.09%
2021/09/07	10.1	121.34	1	120.50	121.50	9.1	12,404	0.07%
2021/09/06	4.6	124.93	8	126.94	124.50	-3.4	12,357	-0.03%
2021/09/03	5	127.50	5	126.30	128.50	0	12,569	0.00%
2021/09/02	0	0.00	0.4	125.00	125.50	-0.4	12,521	0.00%
2021/09/01	16	126.81	1	126.50	126.50	15	12,503	0.12%
2021/08/31	2.1	125.98	2	126.50	128.50	0	12,524	0.00%
2021/08/30	3	127.51	0	0.00	129.00	3	12,664	0.02%
2021/08/27	1	125.48	5	126.20	127.00	-4	12,574	-0.03%
2021/08/26	0	123.00	1	122.50	123.50	-1	12,541	-0.01%
2021/08/25	1	121.01	1	122.00	122.50	0	12,618	0.00%
2021/08/24	0	121.25	0	0.00	120.00	0	12,670	0.00%
2021/08/23	1	121.00	3.1	120.34	121.00	-2.1	12,772	-0.02%
2021/08/20	2.1	115.74	1	118.00	116.00	1.1	12,842	0.01%
2021/08/19	3	116.17	0	0.00	115.50	3	12,963	0.02%
2021/08/17	6.1	116.86	8	117.50	117.00	-1.9	13,114	-0.01%
2021/08/16	0	0.00	4	121.63	122.00	-4	12,975	-0.03%
2021/08/13	4.4	121.41	3	122.16	120.00	1.4	13,105	0.01%
2021/08/12	13	125.85	0	0.00	125.50	13	13,011	0.10%
2021/08/11	3.1	127.58	14.3	127.09	127.00	-11.2	13,044	-0.09%
2021/08/10	4.2	126.14	7.1	126.01	126.50	-2.9	13,131	-0.02%
2021/08/09	6	128.83	6	129.42	128.00	0	13,380	0.00%
2021/08/06	1	130.50	4	129.77	129.00	-3	13,718	-0.02%
2021/08/05	0	131.50	2.6	131.79	132.00	-2.5	13,958	-0.02%
2021/08/04	2.2	129.07	6.1	130.91	131.00	-4	14,360	-0.03%
2021/08/03	0	0.00	3.4	125.83	127.00	-3.4	14,475	-0.02%
2021/08/02	1	124.50	0	0.00	125.50	1	14,467	0.01%
2021/07/30	13.3	119.47	47.3	121.88	122.50	-34	14,405	-0.24%
2021/07/29	0	0.00	3	115.00	115.00	-3	13,902	-0.02%
2021/07/28	9.2	111.55	12	111.58	112.50	-2.8	14,116	-0.02%
2021/07/27	2	115.00	1	117.00	115.00	1	14,374	0.01%
2021/07/26	5	115.50	5.1	116.08	115.00	-0.1	14,731	0.00%
2021/07/23	2	116.00	1	118.50	115.00	1	15,164	0.01%
2021/07/22	3	120.00	12	118.29	117.50	-9	15,636	-0.06%
2021/07/21	1	120.00	4.1	118.75	119.50	-3.1	15,887	-0.02%
2021/07/20	1	118.00	3	118.83	118.00	-2	16,329	-0.01%
2021/07/19	1	118.00	5	118.30	117.50	-4	16,317	-0.02%
2021/07/16	9	115.89	45	116.22	116.50	-36	16,454	-0.22%
2021/07/15	48	117.35	25	117.86	120.00	23	16,379	0.14%
2021/07/14	11	115.86	0	0.00	114.50	11	16,098	0.07%
2021/07/13	3	115.17	6	116.25	115.50	-3	16,076	-0.02%
2021/07/09	2	111.00	6	111.00	111.00	-4	16,200	-0.02%
2021/07/08	6	112.67	0	113.00	112.00	6	16,373	0.04%
2021/07/07	1	114.50	8	114.62	114.50	-7	16,499	-0.04%
2021/07/06	0	0.00	2	113.50	113.00	-2	16,851	-0.01%
2021/07/05	0	0.00	3	113.67	114.00	-3	17,135	-0.02%
2021/07/02	1	112.00	2	112.50	112.00	-1	17,210	-0.01%
2021/07/01	0.2	111.50	2	111.00	111.00	-1.8	17,383	-0.01%
2021/06/30	5	111.90	0	112.50	112.00	5	17,625	0.03%
2021/06/29	7.1	111.35	3	111.83	113.00	4	17,685	0.02%
2021/06/28	10	112.80	0	0.00	112.50	10	17,702	0.06%
2021/06/25	0	0.00	5	116.90	117.50	-5	17,800	-0.03%
2021/06/24	0	0.00	1.2	115.44	115.50	-1.2	17,906	-0.01%
2021/06/23	1	114.50	9	115.11	116.00	-8	18,121	-0.04%
2021/06/22	2.2	112.77	0.5	112.50	113.00	1.7	18,176	0.01%
2021/06/21	15.3	113.01	3	113.50	113.00	12.3	18,272	0.07%
2021/06/18	1	117.50	0	0.00	116.50	1	18,445	0.01%
2021/06/17	1	115.00	4	116.00	118.00	-3	18,570	-0.02%
2021/06/16	3	117.17	0	0.00	115.50	3	18,872	0.02%
2021/06/15	3	117.00	0	0.00	118.00	3	19,182	0.02%
2021/06/11	0	0.00	10	118.85	118.50	-10	19,357	-0.05%
2021/06/10	0	0.00	5	115.80	116.50	-5	19,309	-0.03%
2021/06/09	0.3	113.50	0	0.00	114.00	0.3	19,532	0.00%
2021/06/08	2	116.25	4	115.87	115.50	-2	19,798	-0.01%
2021/06/07	0	0.00	15	113.97	115.50	-15	19,994	-0.08%
2021/06/03	0	0.00	1.2	111.07	112.00	-1.2	20,393	-0.01%
2021/06/02	5.3	111.48	0	0.00	111.00	5.3	20,500	0.03%
2021/06/01	2	112.50	3	113.33	113.00	-1	20,846	0.00%
2021/05/31	1.3	110.12	2	111.50	111.50	-0.7	21,169	0.00%
2021/05/28	4	109.88	2	110.50	110.50	2	21,319	0.01%
2021/05/27	8	106.13	7	106.93	109.00	1	21,519	0.00%
2021/05/26	2	107.25	11	110.23	107.50	-9	21,733	-0.04%
2021/05/25	14	107.93	8	107.94	108.50	6	21,844	0.03%
2021/05/24	0	0.00	3	105.67	106.50	-3	22,003	-0.01%
2021/05/21	8	106.44	5	107.60	105.50	3	22,453	0.01%
2021/05/20	6.6	105.36	3	106.33	106.50	3.6	22,841	0.02%
2021/05/19	1	104.50	3	105.83	105.50	-2	23,478	-0.01%
2021/05/18	10.2	105.36	8	105.56	106.50	2.2	24,781	0.01%
2021/05/17	8	101.55	13	102.04	103.00	-5	24,950	-0.02%
2021/05/14	10	103.95	22	103.89	105.00	-12	26,053	-0.05%
2021/05/13	17	99.64	28	99.03	100.00	-11	25,966	-0.04%
2021/05/12	6.1	97.98	14.1	96.20	97.00	-8	25,924	-0.03%
2021/05/11	21.3	104.03	18.2	103.65	103.50	3.1	25,978	0.01%
2021/05/10	4	112.50	3	110.00	110.00	1	26,092	0.00%
2021/05/07	2	112.75	15	111.70	113.00	-13	26,508	-0.05%
2021/05/06	4.2	106.95	2	109.00	107.50	2.2	26,802	0.01%
2021/05/05	2.1	109.02	1	108.50	106.50	1.1	26,960	0.00%
2021/05/04	1.1	108.96	28.9	111.14	111.50	-27.8	27,386	-0.10%
2021/05/03	30	113.57	5.5	113.68	112.50	24.5	27,629	0.09%
2021/04/29	26	118.90	15.2	119.07	118.00	10.8	27,659	0.04%
2021/04/28	16.7	120.41	23.7	120.95	123.00	-7	27,595	-0.03%
2021/04/27	2	118.00	15	118.47	118.00	-13	27,845	-0.05%
2021/04/26	9	116.17	38	115.28	118.00	-29	28,423	-0.10%
2021/04/23	4	109.75	3.3	109.96	111.00	0.7	28,473	0.00%
2021/04/22	0.2	108.00	4.5	110.78	108.00	-4.3	28,964	-0.02%
2021/04/21	11	110.45	3	110.50	110.00	8	29,456	0.03%
2021/04/20	4	111.63	11	110.50	113.00	-7	30,225	-0.02%
2021/04/19	3	112.33	40	112.56	111.50	-37	31,196	-0.12%
2021/04/16	6	113.00	30.1	112.97	113.00	-24.1	31,585	-0.08%
2021/04/15	34	108.82	9	107.83	109.00	25	31,907	0.08%
2021/04/14	16.1	109.60	2	110.50	110.00	14.1	32,258	0.04%
2021/04/13	8	113.13	16	112.88	112.50	-8	33,038	-0.02%
2021/04/12	4	113.63	9	114.83	112.50	-5	33,479	-0.01%
2021/04/09	17	112.03	23.2	112.57	112.00	-6.2	33,577	-0.02%
2021/04/08	18	110.67	12	111.25	111.50	6	33,482	0.02%
2021/04/07	8	111.38	6	110.83	111.50	2	33,511	0.01%
2021/04/06	7	111.36	21	110.94	111.50	-14	33,630	-0.04%
2021/04/01	9	107.11	15	107.63	107.50	-6	33,613	-0.02%
2021/03/31	13.3	108.77	8	107.50	107.50	5.3	33,924	0.02%
2021/03/30	5.2	109.22	9	109.83	111.00	-3.9	34,424	-0.01%
2021/03/29	12	108.96	9	108.56	109.00	3	34,350	0.01%
2021/03/26	2	106.50	8	106.56	107.00	-6	34,367	-0.02%
2021/03/25	5	105.70	1	105.00	106.00	4	34,338	0.01%
2021/03/24	4	106.88	9	106.50	107.00	-5	34,381	-0.01%
2021/03/23	9	108.22	2	108.00	108.00	7	34,536	0.02%
2021/03/22	6	107.92	2	108.00	108.00	4	34,448	0.01%
2021/03/19	8	106.13	35	104.66	108.00	-27	34,461	-0.08%
2021/03/18	4.5	106.44	36	106.14	106.50	-31.5	34,326	-0.09%
2021/03/17	3	103.17	7	103.64	103.00	-4	34,419	-0.01%
2021/03/16	5	104.00	8.3	103.80	104.00	-3.3	34,648	-0.01%
2021/03/15	16	102.41	2	102.00	102.50	14	34,624	0.04%
2021/03/12	18	104.89	17	105.35	105.00	1	34,457	0.00%
2021/03/11	14	104.04	13	103.69	105.00	1	34,635	0.00%
2021/03/10	4	102.00	9	102.83	101.00	-5	34,705	-0.01%
2021/03/09	13.1	99.31	10	99.80	101.00	3.1	34,756	0.01%
2021/03/08	13.5	103.46	4	102.88	102.50	9.5	34,625	0.03%
2021/03/05	8.1	101.94	14	102.29	102.00	-5.9	34,784	-0.02%
2021/03/04	24	104.31	14	103.25	103.00	10	35,437	0.03%
2021/03/03	22	106.52	19	105.00	107.00	3	35,207	0.01%
2021/03/02	7	107.07	14	107.43	106.00	-7	35,039	-0.02%
2021/02/26	21.2	104.27	6	104.67	103.50	15.2	34,835	0.04%
2021/02/25	5.2	107.49	17.7	107.50	107.50	-12.5	34,544	-0.04%
2021/02/24	19.2	107.88	5	106.00	106.00	14.2	34,504	0.04%
2021/02/23	8	108.13	21	108.74	110.00	-13	34,280	-0.04%
2021/02/22	23	111.93	26.5	111.63	112.00	-3.5	33,881	-0.01%
2021/02/19	27.3	112.44	3.5	112.87	113.50	23.8	33,474	0.07%
2021/02/18	42.7	117.29	29.2	116.38	117.50	13.6	32,992	0.04%
2021/02/17	0	0.00	24.1	116.00	116.00	-24.1	31,771	-0.08%
2021/02/05	23.2	103.90	73.5	104.22	105.50	-50.3	31,522	-0.16%
2021/02/04	12	97.54	30	98.61	97.70	-18	30,348	-0.06%
2021/02/03	41.1	98.29	17	97.92	98.10	24.1	30,349	0.08%
2021/02/02	39	97.55	37	97.79	98.60	2	30,594	0.01%
2021/02/01	25	93.71	18	93.42	94.90	7	30,391	0.02%
2021/01/29	13.5	93.76	9	94.41	92.00	4.5	30,242	0.01%
2021/01/28	44.2	94.91	5	94.52	94.50	39.2	29,989	0.13%
2021/01/27	18	98.99	17.7	98.39	98.30	0.3	29,853	0.00%
2021/01/26	31	100.49	12	99.27	98.40	19	29,922	0.06%
2021/01/25	32	103.84	12	102.21	102.00	20	30,592	0.07%
2021/01/22	22	105.02	11	105.18	105.00	11	30,189	0.04%
2021/01/21	14.1	105.50	87	105.36	105.50	-73	29,972	-0.24%
2021/01/20	41.1	106.11	13.8	105.73	104.50	27.3	29,786	0.09%
2021/01/19	64	105.47	47.3	105.78	105.50	16.8	29,271	0.06%
2021/01/18	27.1	98.04	27	99.26	100.50	0.1	28,867	0.00%
2021/01/15	19	100.32	15	99.87	98.00	4	28,441	0.01%
2021/01/14	58.1	99.20	69	100.60	99.00	-10.9	28,182	-0.04%
2021/01/13	12	96.43	48.2	97.57	99.60	-36.2	28,111	-0.13%
2021/01/12	272.1	93.91	241.2	91.85	92.20	30.9	27,419	0.11%	大買/大賣/
2021/01/11	20	89.62	6.2	89.75	90.40	13.8	26,570	0.05%
2021/01/08	10	88.71	13	89.58	88.00	-3	26,340	-0.01%
2021/01/07	49.6	90.01	17	90.12	89.40	32.6	25,958	0.13%
2021/01/06	23	88.03	52	88.84	88.50	-29	25,686	-0.11%
2021/01/05	29.3	85.29	16	86.16	86.60	13.3	24,823	0.05%
2021/01/04	21	82.41	9	82.98	83.90	12	24,592	0.05%
2020/12/31	13	81.51	2.1	82.04	81.30	10.9	24,334	0.04%
2020/12/30	4	80.60	11	81.61	81.70	-7	24,220	-0.03%
2020/12/29	4	80.38	4	82.08	80.70	0	24,250	0.00%
2020/12/28	10	81.64	2	82.10	81.70	8	24,227	0.03%
2020/12/25	7	81.59	25	82.26	80.90	-18	24,055	-0.07%
2020/12/24	9.7	80.28	36	80.27	80.50	-26.3	23,732	-0.11%
2020/12/23	7	77.16	2	78.10	77.20	5	23,165	0.02%
2020/12/22	10	78.58	6	79.00	78.20	4	22,995	0.02%
2020/12/21	4	79.33	6	78.97	79.50	-2	22,931	-0.01%
2020/12/18	5	79.42	2	79.10	78.90	3	22,803	0.01%
2020/12/17	12	79.48	12	79.88	79.50	0	22,680	0.00%
2020/12/16	17	79.03	11	78.45	78.70	6	22,380	0.03%
2020/12/15	6	77.40	15	77.65	77.60	-9	22,256	-0.04%
2020/12/14	7	77.61	10	77.43	77.00	-3	22,036	-0.01%
2020/12/11	35	78.70	12	79.65	78.80	23	21,894	0.11%
2020/12/10	22	80.14	11.5	80.33	80.60	10.5	21,461	0.05%
2020/12/09	5	79.86	2	79.90	79.50	3	20,991	0.01%
2020/12/08	6	79.12	19	78.28	79.50	-13	20,695	-0.06%
2020/12/07	29	79.41	0	0.00	78.80	29	20,624	0.14%
2020/12/04	10	79.35	7	79.40	79.60	3	20,184	0.01%
2020/12/03	6	77.22	5	77.60	77.90	1	19,886	0.01%
2020/12/02	2	75.80	6.1	77.10	77.30	-4.1	19,729	-0.02%
2020/12/01	16	76.73	0	0.00	76.70	16	19,595	0.08%
2020/11/30	19	78.38	38	79.23	76.60	-19	19,415	-0.10%
2020/11/27	6	74.02	2	74.55	74.40	4	18,575	0.02%
2020/11/26	0	73.20	1	73.60	73.50	-1	18,466	-0.01%
2020/11/25	2.5	72.86	11	73.68	72.50	-8.5	18,502	-0.05%
2020/11/24	3	73.87	2	73.70	73.40	1	18,396	0.01%
2020/11/23	8	74.01	7	74.40	73.90	1	18,267	0.01%
2020/11/20	8	72.28	3.2	72.63	72.90	4.8	18,014	0.03%
2020/11/19	0	0.00	1	72.60	72.90	-1	17,935	-0.01%
2020/11/18	1	72.60	7	72.80	73.00	-6	17,866	-0.03%
2020/11/17	3	73.07	15	72.51	72.00	-12	17,771	-0.07%
2020/11/16	7	71.56	7.6	71.59	71.90	-0.6	17,998	0.00%
2020/11/13	9	70.43	7	70.30	70.50	2	18,176	0.01%
2020/11/12	20	71.96	11	71.91	72.00	9	18,262	0.05%
2020/11/11	3	71.53	8	71.28	71.50	-5	18,128	-0.03%
2020/11/10	13.2	71.17	27	71.23	71.50	-13.8	17,981	-0.08%
2020/11/09	0	0.00	56	69.56	70.20	-56	17,538	-0.32%
2020/11/06	10	68.24	9	68.58	68.70	1	17,342	0.01%
2020/11/05	2	67.55	12	68.02	68.20	-10	17,146	-0.06%
2020/11/04	7	67.07	14	67.34	68.00	-7	16,930	-0.04%
2020/11/03	10	66.82	13	67.12	66.80	-3	16,716	-0.02%
2020/11/02	10	66.55	44	66.58	66.80	-34	16,467	-0.21%
2020/10/30	8	63.08	9	63.41	63.20	-1	15,418	-0.01%
2020/10/29	5	62.10	1.3	62.16	62.50	3.7	15,695	0.02%
2020/10/28	4	63.18	1	63.70	63.10	3	16,235	0.02%
2020/10/27	22	64.93	6	64.73	64.40	16	16,273	0.10%
2020/10/26	14	66.36	23.5	66.19	66.30	-9.5	16,341	-0.06%
2020/10/23	6	65.05	13.2	65.08	65.20	-7.2	16,041	-0.04%
2020/10/22	21	64.29	9	64.02	64.40	12	16,502	0.07%
2020/10/21	12	64.06	21	63.86	64.10	-9	16,708	-0.05%
2020/10/20	6	62.53	11	62.30	61.90	-5	16,222	-0.03%
2020/10/19	4	62.03	6	62.08	61.90	-2	16,103	-0.01%
2020/10/16	13	62.09	23	61.77	61.20	-10	16,002	-0.06%
2020/10/15	2	61.20	26	61.37	61.30	-24	15,922	-0.15%
2020/10/14	16	61.24	1	61.90	60.90	15	15,768	0.10%
2020/10/13	16	61.53	1	62.30	61.80	15	15,618	0.10%
2020/10/12	6	62.07	73.2	62.28	62.10	-67.2	15,523	-0.43%
2020/10/08	2	60.85	14	61.30	61.50	-12	15,126	-0.08%
2020/10/07	3	60.00	0	0.00	60.10	3	14,997	0.02%
2020/10/06	7	60.96	2	61.25	60.20	5	15,039	0.03%
2020/10/05	6	60.38	13	61.17	60.50	-7	15,004	-0.05%
2020/09/30	0	0.00	5	59.54	59.20	-5	14,959	-0.03%
2020/09/29	23	58.84	2	60.10	58.60	21	15,097	0.14%
2020/09/28	3	59.80	4	59.83	60.20	-1	15,071	-0.01%
2020/09/25	26.2	58.36	11	58.27	58.90	15.2	15,081	0.10%
2020/09/24	11.2	58.62	20	58.92	58.20	-8.8	15,193	-0.06%
2020/09/23	10	59.89	3	59.97	59.90	7	15,347	0.05%
2020/09/22	8	60.55	12	60.62	60.40	-4	15,304	-0.03%
2020/09/21	0.2	61.80	5	61.94	61.70	-4.8	15,289	-0.03%
2020/09/18	0	0.00	3	62.70	62.40	-3	15,308	-0.02%
2020/09/17	16	62.39	1	62.60	62.30	15	15,266	0.10%
2020/09/16	5	62.38	4	62.55	62.40	1	15,278	0.01%
2020/09/15	6.3	61.93	7	62.14	62.00	-0.7	15,188	0.00%
2020/09/14	1	61.70	1	61.70	61.60	0	15,276	0.00%
2020/09/11	2	61.40	2	61.35	61.30	0	15,249	0.00%
2020/09/10	4	61.88	2	61.60	61.20	2	15,305	0.01%
2020/09/09	2.1	61.36	1	61.90	62.00	1.1	15,289	0.01%
2020/09/08	2.2	61.31	3	61.37	61.40	-0.8	15,271	-0.01%
2020/09/07	2	61.10	9	60.96	61.00	-7	15,274	-0.05%
2020/09/04	13	59.50	0	0.00	59.50	13	15,281	0.09%
2020/09/03	4.2	60.36	1	60.50	60.30	3.2	15,251	0.02%
2020/09/02	18.2	60.41	3	60.03	60.20	15.2	15,232	0.10%
2020/09/01	2	61.10	0	0.00	61.30	2	15,085	0.01%
2020/08/31	19	61.95	1	61.20	61.20	18	15,154	0.12%
2020/08/28	17	61.06	0	0.00	61.10	17	15,030	0.11%
2020/08/27	10	61.67	4	61.98	61.60	6	15,205	0.04%
2020/08/26	15.2	61.76	1	61.80	61.90	14.2	15,197	0.09%
2020/08/25	5	62.40	19	62.55	62.10	-14	15,200	-0.09%
2020/08/24	9.2	61.52	8	61.68	61.30	1.2	15,508	0.01%
2020/08/21	48.2	61.38	17	62.02	61.90	31.2	15,499	0.20%
2020/08/20	27	61.41	3	61.60	61.10	24	15,442	0.16%
2020/08/19	20.2	65.29	20	65.87	64.80	0.2	15,036	0.00%
2020/08/18	12.1	67.41	11	67.10	67.00	1.1	14,760	0.01%
2020/08/17	7	67.84	6	67.42	68.40	1	14,617	0.01%
2020/08/14	12.2	67.01	2	67.10	66.80	10.2	14,748	0.07%
2020/08/13	11.2	68.21	10	68.25	68.00	1.2	14,659	0.01%
2020/08/12	16	69.88	14	69.75	69.90	2	14,630	0.01%
2020/08/11	15	70.67	0	0.00	70.40	15	14,577	0.10%
2020/08/10	5.1	70.72	4	70.73	70.40	1.1	14,476	0.01%
2020/08/07	11	70.43	21	70.82	70.30	-10	14,458	-0.07%
2020/08/06	6	70.92	4	70.93	70.90	2	14,345	0.01%
2020/08/05	17	70.41	1	70.40	70.30	16	14,191	0.11%
2020/08/04	42	70.94	13	70.75	70.60	29	13,930	0.21%
2020/08/03	32	72.48	14	72.03	71.60	18	13,492	0.13%
2020/07/31	5.5	75.54	9	75.39	75.60	-3.6	12,811	-0.03%
2020/07/30	37	75.43	15	75.15	75.50	22	12,677	0.17%
2020/07/29	10	72.81	18	73.09	72.50	-8	12,382	-0.06%
2020/07/28	46.7	73.20	14	74.91	70.70	32.7	12,268	0.27%
2020/07/27	7.4	74.47	54	73.61	73.00	-46.6	11,638	-0.40%
2020/07/24	4	70.28	1	70.40	69.90	3	11,081	0.03%
2020/07/23	1.5	71.30	0	0.00	71.80	1.5	10,898	0.01%
2020/07/22	10	72.59	2	73.10	71.80	8	10,879	0.07%
2020/07/21	0	0.00	23	72.33	72.00	-23	10,752	-0.21%
2020/07/20	3	70.40	2	70.30	70.60	1	10,653	0.01%
2020/07/17	3	69.70	0.2	69.30	69.30	2.8	10,703	0.03%
2020/07/16	3	69.83	0	0.00	69.70	3	10,702	0.03%
2020/07/15	0	0.00	3	71.50	70.70	-3	10,723	-0.03%
2020/07/14	5	70.92	4	71.28	70.70	1	10,890	0.01%
2020/07/13	2	71.65	7	72.23	72.40	-5	10,838	-0.05%
2020/07/10	6	71.60	9	71.51	71.60	-3	10,829	-0.03%
2020/07/09	13	71.13	4	70.88	70.40	9	10,785	0.08%
2020/07/08	31.4	69.07	0	0.00	69.50	31.4	10,545	0.30%
2020/07/07	8	70.63	0	0.00	70.50	8	10,396	0.08%
2020/07/06	3	71.40	1	71.40	71.60	2	10,289	0.02%
2020/07/03	4	72.60	5	72.10	71.90	-1	10,198	-0.01%
2020/07/02	8	69.61	13	71.27	72.70	-5	10,104	-0.05%
2020/07/01	1	67.10	0	0.00	68.00	1	9,887	0.01%
2020/06/30	1	67.50	1	67.30	67.60	0	9,908	0.00%
2020/06/29	1	67.30	3	67.87	67.30	-2	9,975	-0.02%
2020/06/24	0	0.00	1	68.00	68.00	-1	10,071	-0.01%
2020/06/23	2	67.60	2	67.70	67.80	0	10,170	0.00%
2020/06/22	0	0.00	4	68.08	68.20	-4	10,310	-0.04%
2020/06/19	3	67.63	5	68.14	68.20	-2	10,480	-0.02%
2020/06/18	1	66.90	0	0.00	67.50	1	10,454	0.01%
2020/06/17	0	0.00	2	67.80	68.00	-2	10,597	-0.02%
2020/06/16	4	67.45	3	67.33	67.30	1	10,947	0.01%
2020/06/12	1	64.60	2	65.10	66.30	-1	11,406	-0.01%
2020/06/11	5	66.48	0	0.00	66.50	5	11,576	0.04%
2020/06/10	0	0.00	1.3	67.82	68.00	-1.3	11,675	-0.01%
2020/06/09	2	66.70	0	66.20	66.20	2	11,883	0.02%
2020/06/08	1	68.00	2	67.80	68.00	-1	12,024	-0.01%
2020/06/05	2	68.30	10	68.18	68.20	-8	11,980	-0.07%
2020/06/04	0	0.00	6	66.60	66.80	-6	11,922	-0.05%
2020/06/03	2	65.95	9	66.09	66.50	-7	12,037	-0.06%
2020/06/02	1	63.30	8	63.23	63.50	-7	11,846	-0.06%
2020/06/01	0	0.00	5	62.76	62.80	-5	11,862	-0.04%
2020/05/29	4	61.55	0	0.00	61.80	4	11,822	0.03%
2020/05/28	1	61.20	0.2	61.40	61.30	0.8	11,579	0.01%
2020/05/27	3	61.30	4	61.70	61.00	-1	11,656	-0.01%
2020/05/26	3	61.57	0	0.00	61.40	3	11,723	0.03%
2020/05/25	3	61.00	0	0.00	61.10	3	11,733	0.03%
2020/05/22	6	61.83	0	0.00	61.30	6	11,709	0.05%
2020/05/21	5	62.28	2	62.70	63.00	3	11,682	0.03%
2020/05/20	4	61.48	1	62.70	61.70	3	11,415	0.03%
2020/05/19	3	61.87	0	0.00	62.20	3	11,304	0.03%
2020/05/18	13	63.27	5	64.50	62.60	8	11,249	0.07%
2020/05/15	7	66.34	2	66.45	66.40	5	11,217	0.04%
2020/05/14	1	66.80	0	0.00	66.50	1	11,200	0.01%
2020/05/13	1	66.60	2	67.55	68.00	-1	11,150	-0.01%
2020/05/12	1	68.10	0	0.00	68.10	1	11,132	0.01%
2020/05/11	1	69.10	0	0.00	68.90	1	11,207	0.01%
2020/05/08	0	0.00	7	67.73	67.60	-7	11,212	-0.06%
2020/05/07	0	0.00	6	66.17	66.20	-6	11,275	-0.05%
2020/05/06	13	64.48	10	64.76	64.40	3	11,311	0.03%
2020/05/05	9	64.64	20	65.10	65.00	-11	11,260	-0.10%
2020/05/04	24	63.83	5	64.20	64.40	19	11,292	0.17%
2020/04/30	4	66.63	4	66.93	67.10	0	11,242	0.00%
2020/04/29	3	65.30	3.5	65.56	65.30	-0.5	11,365	0.00%
2020/04/28	2	64.70	0	0.00	64.80	2	11,470	0.02%
2020/04/27	0	0.00	7	65.23	65.30	-7	11,653	-0.06%
2020/04/24	1	62.60	1	63.60	63.10	0	11,585	0.00%
2020/04/23	1	63.00	1	63.70	63.30	0	11,663	0.00%
2020/04/22	8	62.33	3	62.60	62.60	5	11,688	0.04%
2020/04/21	3	63.50	0	0.00	63.10	3	11,654	0.03%
2020/04/20	2	65.10	2	65.80	65.50	0	11,622	0.00%
2020/04/17	1	65.70	4	66.15	66.80	-3	11,566	-0.03%
2020/04/16	4	65.35	9	65.32	64.70	-5	11,381	-0.04%
2020/04/15	1	65.50	0	0.00	65.50	1	11,416	0.01%
2020/04/14	0	0.00	3	64.30	65.00	-3	11,362	-0.03%
2020/04/10	0	0.00	1	61.30	61.50	-1	11,466	-0.01%
2020/04/09	2	62.90	2	62.30	62.20	0	11,485	0.00%
2020/04/08	0	0.00	5	61.90	62.00	-5	11,471	-0.04%
2020/04/07	2	60.70	11	60.75	61.70	-9	11,386	-0.08%
2020/04/06	8	58.14	1	58.80	58.80	7	11,236	0.06%
2020/04/01	6	57.35	0	0.00	57.20	6	11,185	0.05%
2020/03/31	6	58.85	2	59.15	58.60	4	11,129	0.04%
2020/03/30	1	57.20	1	58.50	59.20	0	10,968	0.00%
2020/03/27	0	0.00	5	60.20	59.80	-5	10,829	-0.05%
2020/03/26	5	61.00	11	59.77	59.80	-6	10,723	-0.06%
2020/03/25	5	57.50	18	59.34	58.90	-13	10,656	-0.12%
2020/03/24	1	54.50	1	53.20	54.30	0	10,519	0.00%
2020/03/23	1	50.80	0	0.00	51.00	1	10,435	0.01%
2020/03/20	21	52.40	13	52.88	54.20	8	10,359	0.08%
2020/03/19	9	50.69	14	50.06	50.20	-5	10,011	-0.05%
2020/03/18	4	56.63	0	0.00	55.50	4	10,048	0.04%
2020/03/17	5	58.20	10	57.99	57.70	-5	10,224	-0.05%
2020/03/16	12	60.07	0	0.00	59.30	12	10,022	0.12%
2020/03/13	8	58.28	0	0.00	61.00	8	9,798	0.08%
2020/03/12	6	66.00	0	0.00	62.70	6	9,516	0.06%
2020/03/10	3	67.93	0	0.00	68.00	3	9,658	0.03%
2020/03/09	2	69.60	0	0.00	68.90	2	9,586	0.02%
2020/03/06	5	71.50	0	0.00	71.50	5	9,420	0.05%
2020/03/05	1	73.00	5	72.50	73.60	-4	9,344	-0.04%
2020/03/02	2	70.10	0	0.00	70.10	2	9,187	0.02%
2020/02/27	1	72.00	0	0.00	71.30	1	9,246	0.01%
2020/02/26	2	73.00	0	0.00	72.80	2	9,077	0.02%
2020/02/25	3	74.20	0	0.00	73.50	3	9,010	0.03%
2020/02/24	6	73.97	0	0.00	73.90	6	9,016	0.07%
2020/02/18	15	75.31	0	0.00	75.60	15	8,985	0.17%
2020/02/17	2	76.50	5	76.50	76.70	-3	8,827	-0.03%
2020/02/12	0	0.00	36	77.79	77.50	-36	8,803	-0.41%
2020/02/11	0	0.00	5	76.40	76.20	-5	8,754	-0.06%
2020/02/07	13	74.94	0	0.00	74.80	13	8,701	0.15%
2020/02/05	0	0.00	1	74.80	74.80	-1	8,659	-0.01%
2020/02/04	1	73.70	0	0.00	73.70	1	8,637	0.01%
2020/02/03	1	72.20	1	72.80	72.80	0	8,920	0.00%
2020/01/31	14	74.43	3	73.70	74.60	11	8,719	0.13%
2020/01/30	15	74.87	5	75.70	74.10	10	8,623	0.12%
2020/01/20	6	78.90	1	79.70	79.00	5	8,516	0.06%
2020/01/17	1.5	78.87	0	0.00	79.30	1.5	8,578	0.02%
2020/01/16	23	79.06	2	79.30	79.30	21	8,546	0.25%
2020/01/15	1	81.50	16	81.78	81.10	-15	8,523	-0.18%
2020/01/14	0	0.00	4	80.80	81.20	-4	8,463	-0.05%
2020/01/13	2	79.70	1	80.20	80.70	1	8,442	0.01%
2020/01/10	0	0.00	9	79.07	79.60	-9	8,495	-0.11%
2020/01/09	5	78.54	14	79.56	79.80	-9	8,521	-0.11%
2020/01/08	9	78.09	2	77.40	77.40	7	8,510	0.08%
2020/01/07	5	78.10	0	0.00	78.70	5	8,542	0.06%
2020/01/06	18	78.53	0	0.00	78.70	18	8,755	0.21%
2020/01/03	8	81.80	0	0.00	81.80	8	8,582	0.09%
2020/01/02	7	82.80	0	0.00	82.80	7	8,527	0.08%
2019/12/31	2	83.20	1	83.70	83.20	1	8,480	0.01%
2019/12/30	1	84.90	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	1	84.50	85.20	-1	8,590	-0.01%
2019/12/26	2	83.15	0	83.10	83.50	2	8,570	0.02%
2019/12/25	2	83.95	0	0.00	83.90	2	8,771	0.02%
2019/12/24	0	0.00	2	85.40	84.80	-2	8,826	-0.02%
2019/12/23	0	0.00	7	85.10	85.40	-7	8,875	-0.08%
2019/12/20	0	0.00	1.2	84.20	84.60	-1.2	8,966	-0.01%
2019/12/19	6	84.22	0.4	84.00	84.30	5.6	8,871	0.06%
2019/12/18	0	0.00	5	85.00	85.40	-5	8,868	-0.06%
2019/12/16	4	84.48	2	84.40	84.10	2	8,840	0.02%
2019/12/13	2	86.90	2	85.70	85.20	0	8,802	0.00%
2019/12/12	8	83.63	19	84.16	84.60	-11	8,463	-0.13%
2019/12/11	0	0.00	24	80.06	80.40	-24	8,097	-0.30%
2019/12/10	1	80.10	0	0.00	80.10	1	8,112	0.01%
2019/12/09	7	79.89	0	0.00	80.00	7	8,131	0.09%
2019/12/06	29	81.17	22	80.88	79.70	7	8,083	0.09%
2019/12/05	0	0.00	30	76.62	76.80	-30	7,592	-0.40%
2019/12/04	12	74.90	0	0.00	75.00	12	7,606	0.16%
2019/12/03	6	75.27	1	75.30	75.50	5	7,716	0.06%
2019/12/02	1	75.20	19	75.62	75.80	-18	7,812	-0.23%
2019/11/29	28	75.51	1	75.90	75.60	27	7,862	0.34%
2019/11/27	1	77.20	0	0.00	77.10	1	7,896	0.01%
2019/11/21	8.5	77.78	0	0.00	77.60	8.5	7,774	0.11%
2019/11/19	1	78.60	1	79.00	79.00	0	7,789	0.00%
2019/11/15	1	78.30	2	78.90	78.20	-1	7,873	-0.01%
2019/11/08	0	0.00	9	78.48	78.30	-9	8,226	-0.11%
2019/11/06	3	79.57	8	79.50	79.60	-5	8,235	-0.06%
2019/11/04	2	80.15	3.5	80.32	80.50	-1.5	8,371	-0.02%
2019/11/01	5.3	79.79	0	0.00	80.00	5.3	8,352	0.06%
2019/10/31	17	80.24	17	79.92	79.50	0	8,472	0.00%
2019/10/30	0	0.00	1	78.20	77.60	-1	8,159	-0.01%
2019/10/29	0	0.00	2	78.10	78.30	-2	8,188	-0.02%
2019/10/25	0	0.00	1	79.40	79.40	-1	8,106	-0.01%
2019/10/24	1	78.90	2	79.15	79.20	-1	8,088	-0.01%
2019/10/23	1	79.00	0	0.00	78.60	1	8,067	0.01%
2019/10/22	0	0.00	1	77.60	78.00	-1	8,044	-0.01%
2019/10/21	1	77.60	3	77.67	77.70	-2	8,103	-0.02%
2019/10/18	0	0.00	1	78.00	78.00	-1	8,128	-0.01%
2019/10/17	1	76.80	0	0.00	77.40	1	8,228	0.01%
2019/10/15	5	77.08	3.3	77.22	76.80	1.7	8,254	0.02%
2019/10/14	1	76.40	6	76.35	76.80	-5	8,264	-0.06%
2019/10/09	2	72.80	3	73.40	72.40	-1	8,101	-0.01%
2019/10/08	1	73.90	8	74.14	74.00	-7	8,099	-0.09%
2019/10/07	0	0.00	1	73.50	73.40	-1	8,278	-0.01%
2019/10/04	1	72.30	1	73.10	72.80	0	8,355	0.00%
2019/10/02	4	72.80	5	72.40	73.30	-1	8,296	-0.01%
2019/10/01	0	0.00	8	72.51	73.50	-8	8,350	-0.10%
2019/09/27	1	71.50	0	0.00	70.80	1	8,282	0.01%
2019/09/26	0	0.00	1	71.50	71.40	-1	8,331	-0.01%
2019/09/25	12	71.08	0.5	71.30	71.30	11.5	8,390	0.14%
2019/09/24	1	72.90	0	0.00	73.30	1	8,450	0.01%
2019/09/23	0	0.00	1	72.80	73.10	-1	8,466	-0.01%
2019/09/18	0	0.00	0.3	72.60	73.00	-0.3	8,527	0.00%
2019/09/17	0	0.00	1	72.80	73.10	-1	8,568	-0.01%
2019/09/16	0	0.00	4	72.30	72.10	-4	8,579	-0.05%
2019/09/12	6	71.98	0	0.00	72.00	6	8,641	0.07%
2019/09/09	0	0.00	1	72.20	71.60	-1	8,867	-0.01%
2019/09/05	2	70.90	5	71.80	72.00	-3	8,908	-0.03%
2019/09/04	1	70.10	4	70.95	71.30	-3	8,789	-0.03%
2019/09/03	9	69.88	1	69.50	69.50	8	8,737	0.09%
2019/09/02	3	70.43	1	71.80	71.50	2	8,712	0.02%
2019/08/30	0	0.00	14	71.11	71.40	-14	8,733	-0.16%
2019/08/29	0	0.00	3	69.17	69.90	-3	8,673	-0.03%
2019/08/28	6	68.90	6	68.42	69.00	0	8,764	0.00%
2019/08/27	1	68.60	1	69.00	69.00	0	8,869	0.00%
2019/08/26	8	68.54	2	68.40	68.40	6	8,972	0.07%
2019/08/22	1	70.80	4.5	70.50	70.70	-3.5	9,030	-0.04%
2019/08/21	0	0.00	7	69.64	69.30	-7	9,194	-0.08%
2019/08/20	0	0.00	1	69.00	69.30	-1	9,215	-0.01%
2019/08/19	0	0.00	28	68.94	68.70	-28	9,189	-0.30%
2019/08/16	1	66.80	0	0.00	67.10	1	9,386	0.01%
2019/08/15	3	66.90	0	0.00	67.00	3	9,413	0.03%
2019/08/14	1	68.30	3	68.00	68.30	-2	9,544	-0.02%
2019/08/13	7	66.59	0	0.00	66.60	7	9,528	0.07%
2019/08/12	5	68.80	0.3	68.70	68.90	4.7	9,513	0.05%
2019/08/08	0	0.00	1	68.80	68.90	-1	9,494	-0.01%
2019/08/06	9	67.02	4	68.30	68.30	5	9,502	0.05%
2019/08/05	0	0.00	1	69.00	68.80	-1	9,329	-0.01%
2019/08/02	7	67.67	7	68.16	68.80	0	9,263	0.00%
2019/08/01	4	70.00	1	70.60	69.40	3	9,148	0.03%
2019/07/31	0	0.00	11	69.32	69.90	-11	9,127	-0.12%
2019/07/30	2	70.00	0	0.00	69.70	2	9,073	0.02%
2019/07/26	25	69.50	2	69.45	69.60	23	9,208	0.25%
2019/07/24	0	0.00	3	71.20	70.90	-3	9,355	-0.03%
2019/07/23	1	71.10	1	71.20	71.00	0	9,462	0.00%
2019/07/22	4	70.30	2	70.30	70.50	2	9,449	0.02%
2019/07/19	4	70.00	31.2	70.10	70.40	-27.2	9,486	-0.29%
2019/07/18	23	67.93	1	68.20	67.60	22	9,468	0.23%
2019/07/17	6	67.62	0.6	67.30	67.50	5.4	9,487	0.06%
2019/07/15	0	0.00	3	68.97	69.10	-3	9,449	-0.03%
2019/07/12	1	67.80	0	0.00	67.50	1	9,592	0.01%
2019/07/11	9.3	67.97	35	68.61	68.40	-25.8	10,008	-0.26%
2019/07/10	1	66.10	11	66.07	66.10	-10	9,776	-0.10%
2019/07/09	2	64.40	1	64.10	64.10	1	9,693	0.01%
2019/07/08	4	64.43	0	0.00	64.50	4	9,752	0.04%
2019/07/05	24	66.05	2	66.65	66.20	22	9,730	0.23%
2019/07/04	5	65.96	1	66.30	65.30	4	9,683	0.04%
2019/07/03	0	0.00	1	64.00	64.40	-1	9,581	-0.01%
2019/07/02	14	65.44	4	65.80	64.60	10	9,582	0.10%
2019/07/01	2	66.00	11	66.46	66.10	-9	9,615	-0.09%
2019/06/27	2	62.90	7	62.21	62.80	-5	9,949	-0.05%
2019/06/26	2	60.60	11	61.29	60.50	-9	9,960	-0.09%
2019/06/25	6	62.17	5	61.90	61.30	1	9,956	0.01%
2019/06/24	6	62.12	6	63.00	63.00	0	10,142	0.00%
2019/06/21	15	63.43	7	63.53	63.20	8	10,262	0.08%
2019/06/20	4	62.50	4	62.20	62.50	0	10,219	0.00%
2019/06/19	3	61.80	7	62.06	62.30	-4	10,393	-0.04%
2019/06/18	0	0.00	1	58.80	58.40	-1	10,199	-0.01%
2019/06/17	2	59.30	0	0.00	58.40	2	10,296	0.02%
2019/06/14	1	60.00	0	0.00	60.00	1	10,305	0.01%
2019/06/13	0	0.00	5	60.10	60.60	-5	10,283	-0.05%
2019/06/11	0	0.00	1	60.70	60.50	-1	10,383	-0.01%
2019/06/10	1	59.20	5	60.00	59.90	-4	10,344	-0.04%
2019/06/06	1	59.50	0	0.00	58.70	1	10,348	0.01%
2019/06/05	2	59.70	1	60.00	60.00	1	10,363	0.01%
2019/06/04	1	59.10	0	0.00	59.00	1	10,403	0.01%
2019/06/03	9	59.11	1	60.40	60.00	8	10,359	0.08%
2019/05/31	15	59.19	8	59.93	59.80	7	10,322	0.07%
2019/05/29	0.7	58.80	1	58.60	58.40	-0.3	10,248	0.00%
2019/05/28	0	0.00	5	58.90	58.40	-5	10,391	-0.05%
2019/05/23	6	58.57	1	59.10	58.30	5	10,236	0.05%
2019/05/22	7	63.09	5	62.86	62.90	2	9,971	0.02%
2019/05/21	5	62.20	2	62.50	62.60	3	9,963	0.03%
2019/05/17	1	68.00	0	0.00	65.60	1	9,654	0.01%
2019/05/13	0	0.00	1	68.40	68.00	-1	9,360	-0.01%
2019/05/08	0	0.00	8	70.18	70.00	-8	9,355	-0.09%
2019/05/07	0	0.00	1	71.20	71.00	-1	9,252	-0.01%
2019/05/06	2	69.85	0	0.00	71.40	2	9,312	0.02%
2019/05/02	1	71.00	0	0.00	70.70	1	9,077	0.01%
2019/04/29	0	0.00	3	71.50	71.60	-3	8,846	-0.03%
2019/04/26	0.3	72.70	0	0.00	73.10	0.3	8,692	0.00%
2019/04/25	6	74.40	6	74.70	73.60	0	8,641	0.00%
2019/04/24	6	73.02	0	0.00	73.10	6	8,561	0.07%
2019/04/23	1	74.50	0	0.00	74.30	1	8,439	0.01%
2019/04/19	3	74.83	2	75.05	75.50	1	8,333	0.01%
2019/04/18	1	74.30	0	0.00	74.10	1	8,182	0.01%
2019/04/17	6	73.53	15.6	74.97	75.20	-9.6	8,000	-0.12%
2019/04/16	2	70.30	4	70.33	71.00	-2	7,571	-0.03%
2019/04/15	0.2	70.80	9	70.57	71.00	-8.8	7,643	-0.12%
2019/04/12	1	70.20	8	70.15	69.70	-7	7,682	-0.09%
2019/04/11	1	70.90	0	0.00	71.40	1	7,774	0.01%
2019/04/10	0	71.40	5	71.28	71.80	-5	7,888	-0.06%
2019/04/09	1	71.30	0	0.00	70.80	1	7,839	0.01%
2019/04/08	3	70.80	2	71.00	70.60	1	7,828	0.01%
2019/04/03	2	70.95	63	70.80	70.80	-61	7,723	-0.79%
2019/04/02	5	70.28	1	70.20	70.60	4	7,607	0.05%
2019/04/01	2	67.85	0	0.00	68.70	2	7,262	0.03%
2019/03/29	0	0.00	2	66.70	67.50	-2	7,033	-0.03%
2019/03/28	1	67.70	3	67.80	67.70	-2	7,034	-0.03%
2019/03/27	3	68.50	1	69.50	68.40	2	7,012	0.03%
2019/03/26	4	66.63	0	67.20	67.50	4	6,729	0.06%
2019/03/25	0	0.00	2	64.80	65.00	-2	6,562	-0.03%
2019/03/22	3	65.77	17	65.71	65.90	-14	6,510	-0.22%
2019/03/21	3	63.00	2	63.00	63.70	1	6,275	0.02%
2019/03/20	1	63.00	5	63.00	63.00	-4	6,223	-0.06%
2019/03/15	1	62.10	3	63.00	62.10	-2	6,038	-0.03%
2019/03/12	0	0.00	1.2	62.94	62.90	-1.2	6,090	-0.02%
2019/03/11	3	62.87	5	62.74	62.20	-2	6,135	-0.03%
2019/03/08	3	63.60	0	0.00	63.50	3	6,254	0.05%
2019/03/07	6	64.08	5	64.20	63.10	1	6,360	0.02%
2019/03/06	2	63.90	1	64.70	64.00	1	6,505	0.02%
2019/03/05	1	63.00	0	0.00	63.50	1	6,669	0.01%
2019/02/27	3	63.50	2	63.30	62.90	1	6,563	0.02%
2019/02/26	59	64.50	0	0.00	64.50	59	6,364	0.93%
2019/02/25	0	0.00	8	61.20	62.00	-8	6,185	-0.13%
2019/02/21	0	0.00	2.5	59.88	59.90	-2.5	6,438	-0.04%
2019/02/20	0	0.00	22	59.60	60.40	-22	6,453	-0.34%
2019/02/15	0	58.90	1	59.00	58.90	-1	6,520	-0.02%
2019/02/14	23	58.87	0	0.00	58.80	23	6,611	0.35%
2019/02/13	0	0.00	3	59.70	59.60	-3	6,630	-0.05%
2019/02/12	2	58.60	10	59.71	60.30	-8	6,620	-0.12%
2019/02/11	6	58.80	0	0.00	58.80	6	6,641	0.09%
2019/01/29	0	0.00	2	59.90	59.90	-2	6,593	-0.03%
2019/01/25	2	60.40	12	60.29	60.50	-10	6,638	-0.15%
2019/01/23	0	57.80	0	0.00	58.30	0	6,728	0.00%
2019/01/21	0	0.00	4	58.80	58.80	-4	6,848	-0.06%
2019/01/18	0	0.00	2	58.80	58.80	-2	6,907	-0.03%
2019/01/17	1	58.20	2	58.50	58.10	-1	6,967	-0.01%
2019/01/16	1	58.60	0	0.00	58.60	1	7,031	0.01%
2019/01/15	0	0.00	1	58.40	58.60	-1	7,036	-0.01%
2019/01/14	0	0.00	1	57.50	57.30	-1	7,001	-0.01%
2019/01/10	1	56.70	0	0.00	57.00	1	7,175	0.01%
2019/01/09	0	0.00	0.1	56.30	56.30	-0.1	7,187	0.00%
2019/01/04	0	0.00	1.6	55.26	55.20	-1.6	7,246	-0.02%
2019/01/03	1	54.00	8	54.61	56.00	-7	7,624	-0.09%
2019/01/02	8	56.65	0	0.00	56.50	8	7,538	0.11%
2018/12/27	2.5	58.14	7	58.21	57.90	-4.5	7,546	-0.06%
2018/12/26	0	0.00	1	57.30	57.00	-1	7,610	-0.01%
2018/12/24	1	59.10	0	0.00	58.10	1	7,704	0.01%
2018/12/22	3	58.27	5	58.20	58.20	-2	7,732	-0.03%
2018/12/20	1	59.60	0	0.00	59.80	1	7,815	0.01%
2018/12/17	1	60.60	1.3	60.94	60.30	-0.3	7,880	0.00%
2018/12/14	1	60.10	0	0.00	60.30	1	7,907	0.01%
2018/12/13	1	60.30	1	60.80	60.50	0	7,921	0.00%
2018/12/11	1	59.40	5	59.40	58.80	-4	7,865	-0.05%
2018/12/10	0	0.00	1	59.90	59.40	-1	7,909	-0.01%
2018/12/07	3	60.17	6	59.90	60.20	-3	7,943	-0.04%
2018/12/06	14	61.16	18	60.09	59.70	-4	7,958	-0.05%
2018/12/05	2	62.50	11	62.95	62.80	-9	7,815	-0.12%
2018/12/04	0	0.00	17	64.44	64.60	-17	7,838	-0.22%
2018/12/03	9	64.33	2	64.50	64.50	7	7,809	0.09%
2018/11/30	7	61.51	2	62.00	62.40	5	7,672	0.07%
2018/11/29	20	63.15	35	63.33	62.00	-15	7,506	-0.20%
2018/11/28	28	61.04	21	62.17	62.50	7	7,288	0.10%
2018/11/27	1	57.40	0	0.00	58.00	1	7,017	0.01%
2018/11/26	1	57.60	2	57.40	57.40	-1	7,023	-0.01%
2018/11/23	1	56.30	2	56.50	56.40	-1	6,968	-0.01%
2018/11/22	1	56.90	0	0.00	56.50	1	6,958	0.01%
2018/11/21	0	0.00	7.2	56.55	56.60	-7.2	6,904	-0.10%
2018/11/20	1	57.80	1	57.70	57.60	0	6,686	0.00%
2018/11/15	0	0.00	0.1	59.90	59.50	-0.1	6,510	0.00%
2018/11/14	1	59.70	2	59.40	59.50	-1	6,473	-0.02%
2018/11/13	4	59.53	0	0.00	59.50	4	6,465	0.06%
2018/11/07	2	61.70	0	0.00	61.20	2	6,456	0.03%
2018/11/05	0	0.00	1	61.60	62.40	-1	6,529	-0.02%
2018/11/02	21	63.30	0	0.00	62.60	21	6,580	0.32%
2018/11/01	0	0.00	5	62.70	62.60	-5	6,624	-0.08%
2018/10/31	10	61.23	5	61.26	62.40	5	6,676	0.07%
2018/10/30	1	61.20	0	0.00	61.30	1	6,563	0.02%
2018/10/29	4	61.50	3	62.30	61.20	1	6,524	0.02%
2018/10/22	0	0.00	1	62.50	62.20	-1	7,161	-0.01%
2018/10/19	9	61.51	0	0.00	62.40	9	7,181	0.13%
2018/10/18	7	63.44	0	0.00	63.20	7	7,076	0.10%
2018/10/17	1	64.60	1	64.30	65.00	0	7,089	0.00%
2018/10/16	14	63.26	7	63.26	64.00	7	7,190	0.10%
2018/10/15	7.5	63.89	1	62.80	63.30	6.5	7,290	0.09%
2018/10/12	2	62.35	0	0.00	63.70	2	7,249	0.03%
2018/10/11	15	62.60	12	62.81	61.80	3	7,236	0.04%
2018/10/09	9	69.04	0	0.00	68.60	9	6,846	0.13%
2018/10/08	7.5	70.19	2	69.80	69.70	5.5	6,754	0.08%
2018/10/05	1	71.10	13	71.30	70.70	-12	6,736	-0.18%
2018/10/04	2	73.30	0	0.00	73.10	2	6,728	0.03%
2018/10/03	0	0.00	3	75.73	75.40	-3	6,665	-0.05%
2018/10/02	3	75.00	0	0.00	74.90	3	6,633	0.05%
2018/10/01	4	75.98	1	76.20	74.90	3	6,591	0.05%
2018/09/28	7	74.80	5	75.60	74.50	2	6,556	0.03%
2018/09/26	2	74.00	0	0.00	74.10	2	6,459	0.03%
2018/09/25	1	74.30	9	74.82	74.30	-8	6,584	-0.12%
2018/09/21	0	0.00	2	73.90	73.50	-2	6,571	-0.03%
2018/09/19	0	0.00	1	72.00	73.00	-1	6,649	-0.02%
2018/09/14	2	72.70	0	0.00	72.70	2	6,747	0.03%
2018/09/13	1	70.10	1	71.40	71.40	0	6,778	0.00%
2018/09/12	1	70.10	1	70.60	70.60	0	6,791	0.00%
2018/09/11	3	70.37	1	70.90	70.90	2	6,942	0.03%
2018/09/10	1	69.80	0	0.00	69.60	1	7,100	0.01%
2018/09/07	1	71.90	1	72.30	71.70	0	7,293	0.00%
2018/09/03	1	74.80	0	0.00	74.30	1	7,728	0.01%
2018/08/31	1	74.80	5	73.92	75.30	-4	7,794	-0.05%
2018/08/30	0	0.00	1	74.30	74.30	-1	7,859	-0.01%
2018/08/29	2	74.60	4.4	74.75	74.80	-2.4	7,911	-0.03%
2018/08/28	0	0.00	1	73.40	73.90	-1	7,943	-0.01%
2018/08/24	0.5	73.30	0	0.00	73.30	0.5	8,085	0.01%
2018/08/17	0	0.00	1	73.30	73.70	-1	8,291	-0.01%
2018/08/16	1.3	73.03	0	0.00	73.10	1.3	8,322	0.02%
2018/08/15	10	73.40	8	73.91	73.10	2	8,316	0.02%
2018/08/14	1	74.60	6	74.23	74.90	-5	8,290	-0.06%
2018/08/13	3	75.00	4	75.25	74.60	-1	8,316	-0.01%
2018/08/10	6	76.25	0	0.00	76.70	6	8,256	0.07%
2018/08/09	1	78.60	4	78.33	78.50	-3	8,283	-0.04%
2018/08/08	4	77.90	46	78.10	78.40	-42	8,252	-0.51%
2018/08/07	0	0.00	12	77.68	77.40	-12	8,249	-0.15%
2018/08/03	12	77.08	20	77.20	77.30	-8	8,359	-0.10%
2018/08/01	1	77.70	21	77.95	78.00	-20	8,496	-0.24%
2018/07/31	3	76.77	1	77.00	78.40	2	8,534	0.02%
2018/07/30	17	78.79	8	78.83	78.50	9	8,504	0.11%
2018/07/27	2	73.80	8	73.48	74.60	-6	8,500	-0.07%
2018/07/26	0	0.00	12	71.55	71.20	-12	8,623	-0.14%
2018/07/23	4	70.03	2	70.00	70.00	2	9,653	0.02%
2018/07/20	24	70.11	0	0.00	70.60	24	9,641	0.25%
2018/07/19	4	73.25	10	73.50	72.30	-6	9,586	-0.06%
2018/07/17	10	71.00	0	0.00	71.40	10	9,660	0.10%
2018/07/13	5	71.82	10	71.70	72.10	-5	9,847	-0.05%
2018/07/12	18	70.12	1	70.90	70.70	17	9,900	0.17%
2018/07/11	1	69.20	0	0.00	69.40	1	9,946	0.01%
2018/07/10	0	0.00	1	69.70	69.60	-1	10,034	-0.01%
2018/07/06	3	68.57	0	0.00	68.80	3	10,266	0.03%
2018/07/04	0.2	70.00	0	0.00	70.00	0.2	10,476	0.00%
2018/07/03	0	0.00	12	69.00	69.50	-12	10,591	-0.11%
2018/06/29	0.1	71.50	0	0.00	71.60	0.1	10,718	0.00%
2018/06/27	1	70.80	1	72.30	70.80	0	10,797	0.00%
2018/06/26	3	72.07	1	71.50	71.50	2	10,868	0.02%
2018/06/22	1	71.60	0	0.00	72.30	1	11,107	0.01%
2018/06/20	8	72.13	2	71.35	72.10	6	11,268	0.05%
2018/06/19	4	72.68	0	0.00	72.10	4	11,166	0.04%
2018/06/15	9	73.90	0	0.00	74.40	9	11,055	0.08%
2018/06/14	6	74.90	5	75.00	74.50	1	10,832	0.01%
2018/06/13	5	75.86	2	75.50	75.60	3	10,810	0.03%
2018/06/12	17	75.26	10	75.40	75.60	7	10,907	0.06%
2018/06/11	2	76.35	1.2	76.45	76.10	0.8	10,767	0.01%
2018/06/08	0	0.00	5.5	77.79	77.50	-5.5	10,783	-0.05%
2018/06/07	10.6	78.82	6	78.78	78.40	4.6	10,951	0.04%
2018/06/06	2.2	77.96	0	0.00	77.60	2.2	10,931	0.02%
2018/06/04	4.2	76.31	0	0.00	76.80	4.2	11,302	0.04%
2018/06/01	0	0.00	3	75.63	76.00	-3	11,445	-0.03%
2018/05/31	2.1	75.71	1	75.50	76.00	1.1	11,693	0.01%
2018/05/30	4	75.20	0	0.00	75.30	4	11,569	0.03%
2018/05/29	3	78.10	6	78.00	78.10	-3	11,440	-0.03%
2018/05/28	2.1	78.30	4	78.40	78.20	-1.9	11,864	-0.02%
2018/05/25	0.5	78.70	1	78.50	79.00	-0.5	12,266	0.00%
2018/05/24	0.5	78.10	0.5	78.10	78.10	0	12,755	0.00%
2018/05/18	0	78.70	0	0.00	78.70	0	14,837	0.00%
2018/05/17	15	78.93	1	78.80	77.80	14	15,587	0.09%
2018/05/16	0	0.00	20.8	80.08	79.50	-20.8	16,280	-0.13%
2018/05/15	3.5	79.76	3.9	80.09	79.70	-0.4	17,195	0.00%
2018/05/14	10	80.10	63	80.08	79.80	-53	18,193	-0.29%
2018/05/11	61	79.80	3	80.07	79.80	58	19,498	0.30%
2018/05/10	3	78.27	1	78.40	78.50	2	20,801	0.01%
2018/05/09	3	77.10	1	77.50	77.20	2	22,340	0.01%
2018/05/08	11	78.10	10	77.95	77.70	1	24,370	0.00%
2018/05/07	76	80.77	77	79.82	79.00	-1	27,009	0.00%
2018/05/04	14	79.30	7.2	79.62	80.20	6.8	29,040	0.02%
2018/05/03	8	75.49	1	76.70	75.10	7	30,842	0.02%
2018/05/02	13.5	77.11	0	0.00	75.70	13.5	36,334	0.04%
2018/04/30	21	82.17	5.5	81.28	80.30	15.5	38,764	0.04%