日月光投控 (3711)-元大-東泰券商分點個股進出

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
1635人加入追蹤

立即追蹤
本地時間:14:30

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

日月光投控 (3711)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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	5	147.30	148.00	-5	15,890	-0.03%
2024/05/02	5	143.30	2	145.00	144.50	3	15,863	0.02%
2024/04/30	3	147.33	2	147.75	148.00	1	15,687	0.01%
2024/04/29	2	146.50	4	147.38	147.00	-2	15,651	-0.01%
2024/04/26	16	143.88	2	143.00	142.50	14	15,766	0.09%
2024/04/25	5	145.60	1	144.00	145.00	4	15,906	0.03%
2024/04/24	10	149.15	0	0.00	148.00	10	15,903	0.06%
2024/04/23	2.1	145.76	0	0.00	145.00	2.1	15,923	0.01%
2024/04/22	3.2	143.84	0.1	143.00	144.50	3.1	15,893	0.02%
2024/04/19	14.4	145.88	6.5	147.42	146.00	7.9	15,731	0.05%
2024/04/18	10.1	152.04	2.3	154.17	151.00	7.8	15,212	0.05%
2024/04/17	3.2	154.67	0	155.00	156.00	3.1	14,996	0.02%
2024/04/16	6	153.34	22	154.50	153.00	-16	14,969	-0.11%
2024/04/15	6.2	158.33	6	160.67	160.00	0.2	14,828	0.00%
2024/04/12	3	160.33	4	160.38	160.50	-1	14,705	-0.01%
2024/04/11	0	0.00	1.6	158.30	159.00	-1.6	14,657	-0.01%
2024/04/10	4	158.13	7.2	158.49	158.50	-3.2	14,551	-0.02%
2024/04/09	0	0.00	16	155.50	156.00	-16	14,659	-0.11%
2024/04/08	3	154.00	0	0.00	153.00	3	14,652	0.02%
2024/04/03	0.1	154.00	0	0.00	154.50	0.1	14,578	0.00%
2024/04/02	2	152.50	2	154.73	153.50	0	14,453	0.00%
2024/04/01	44.3	152.18	1	151.50	150.00	43.3	14,286	0.30%
2024/03/29	7.5	157.90	30.1	159.43	161.00	-22.6	13,941	-0.16%
2024/03/28	6.1	153.75	2	153.00	155.00	4.1	13,494	0.03%
2024/03/27	16.1	154.12	1	155.00	154.00	15.1	13,384	0.11%
2024/03/26	6	155.33	4	155.88	157.00	2	13,292	0.02%
2024/03/25	10	156.20	4	156.25	157.50	6	13,340	0.04%
2024/03/22	7	158.43	4.1	159.10	159.00	2.9	13,323	0.02%
2024/03/21	3	159.34	10.1	159.04	160.00	-7.1	13,302	-0.05%
2024/03/20	12	157.96	0	0.00	156.50	12	13,282	0.09%
2024/03/19	5	158.00	7.1	158.57	160.00	-2.1	13,259	-0.02%
2024/03/18	3	156.00	4.2	156.88	158.00	-1.2	13,069	-0.01%
2024/03/15	6.1	152.01	3.6	153.58	153.00	2.5	12,944	0.02%
2024/03/14	16	153.81	10.5	153.98	154.00	5.5	12,704	0.04%
2024/03/13	2.1	157.49	4	156.88	158.50	-1.9	12,692	-0.02%
2024/03/12	2	155.25	2.2	155.47	157.50	-0.2	12,545	0.00%
2024/03/11	11.4	153.77	11	155.68	154.00	0.4	12,451	0.00%
2024/03/08	43.9	166.03	50	169.18	159.50	-6.1	12,209	-0.05%
2024/03/07	13.5	155.30	25.3	160.23	163.50	-11.8	11,149	-0.11%
2024/03/06	4.5	146.40	11.5	145.69	149.00	-7	10,595	-0.07%
2024/03/05	4.2	143.22	10	142.70	144.50	-5.9	10,633	-0.06%
2024/03/04	6.5	142.15	5.1	141.61	141.50	1.4	10,639	0.01%
2024/03/01	0.2	138.50	0	0.00	138.00	0.2	10,599	0.00%
2024/02/29	15.1	138.79	2	137.50	139.00	13.1	10,590	0.12%
2024/02/27	2	138.99	6	139.25	138.00	-4	10,500	-0.04%
2024/02/26	4	141.25	2.5	141.44	141.50	1.5	10,443	0.01%
2024/02/23	6.5	142.27	11.6	140.88	141.50	-5.1	10,443	-0.05%
2024/02/22	6	139.17	0	138.50	138.50	6	10,550	0.06%
2024/02/21	0.3	137.00	0	0.00	137.50	0.3	10,523	0.00%
2024/02/20	0	0.00	3.1	136.51	137.00	-3.1	10,534	-0.03%
2024/02/19	1	135.50	1	137.00	136.00	0	10,552	0.00%
2024/02/16	6.5	138.58	16	138.50	137.00	-9.5	10,799	-0.09%
2024/02/15	7	134.64	17.2	135.99	135.50	-10.2	10,676	-0.10%
2024/02/05	2	128.00	0	0.00	130.00	2	10,851	0.02%
2024/02/02	14.3	129.65	0	0.00	129.50	14.3	10,754	0.13%
2024/02/01	8	133.19	1	132.00	133.00	7	10,571	0.07%
2024/01/31	0	0.00	6	135.00	136.00	-6	10,429	-0.06%
2024/01/30	2	136.50	2	136.00	136.00	0	10,412	0.00%
2024/01/29	4	136.75	0	0.00	137.00	4	10,540	0.04%
2024/01/26	1	137.00	1	137.00	137.00	0	10,641	0.00%
2024/01/25	0	0.00	10.3	136.30	137.00	-10.3	10,680	-0.10%
2024/01/24	2	133.50	0	0.00	134.00	2	10,666	0.02%
2024/01/23	3	134.67	4	135.00	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	13.3	132.96	134.50	-13.3	10,895	-0.12%
2024/01/19	6	130.83	8.1	130.50	131.00	-2.1	10,843	-0.02%
2024/01/18	0	0.00	9	126.78	127.00	-9	10,753	-0.08%
2024/01/17	6	124.75	0.2	125.00	125.00	5.8	10,796	0.05%
2024/01/16	6	124.25	5	125.70	125.50	1	10,745	0.01%
2024/01/15	6	125.92	5	128.00	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	1	126.00	0	0.00	126.50	1	11,322	0.01%
2024/01/09	5	125.70	3	128.00	126.50	2	11,381	0.02%
2024/01/08	5	125.91	1	125.50	126.00	4	11,319	0.04%
2024/01/05	3.3	125.62	0	0.00	126.50	3.3	11,354	0.03%
2024/01/04	0	127.30	7	127.14	127.00	-7	11,415	-0.06%
2024/01/03	15	126.60	2.5	127.40	126.50	12.5	11,651	0.11%
2024/01/02	1	133.00	2	132.75	133.50	-1	11,332	-0.01%
2023/12/29	0	135.00	4	135.13	135.00	-4	11,292	-0.04%
2023/12/28	1	134.98	25.1	134.86	135.50	-24.1	11,296	-0.21%
2023/12/27	7	133.00	10	133.75	133.50	-3	11,260	-0.03%
2023/12/26	2	132.25	13	132.50	132.50	-11	11,230	-0.10%
2023/12/25	1	130.50	0	0.00	131.00	1	11,265	0.01%
2023/12/22	0	0.00	4	131.00	131.50	-4	11,380	-0.04%
2023/12/21	3.1	130.01	0	0.00	130.00	3.1	11,504	0.03%
2023/12/20	0	0.00	4	133.50	131.50	-4	11,464	-0.03%
2023/12/19	0	130.00	2	130.50	131.50	-2	11,367	-0.02%
2023/12/18	3	131.50	5.4	132.84	131.50	-2.4	11,390	-0.02%
2023/12/15	4	131.50	5	132.50	131.00	-1	11,408	-0.01%
2023/12/14	3	133.00	25.2	132.84	133.50	-22.2	11,256	-0.20%
2023/12/13	2	130.50	1	129.50	130.00	1	11,179	0.01%
2023/12/12	2	129.50	4	130.75	129.50	-2	11,294	-0.02%
2023/12/11	0	129.50	4.1	130.49	131.00	-4	11,329	-0.04%
2023/12/08	0	0.00	8.1	129.81	129.50	-8.1	11,510	-0.07%
2023/12/07	2.1	126.01	4	126.00	126.50	-1.9	11,493	-0.02%
2023/12/06	5	128.50	0	0.00	129.00	5	11,598	0.04%
2023/12/05	1	129.50	2.5	128.90	129.50	-1.5	11,677	-0.01%
2023/12/04	4	129.25	3.4	130.37	130.00	0.6	11,632	0.00%
2023/12/01	5	128.30	7	128.00	128.00	-2	11,645	-0.02%
2023/11/30	0	0.00	4	127.50	128.00	-4	11,645	-0.03%
2023/11/29	2	127.50	3	126.67	127.00	-1	11,473	-0.01%
2023/11/28	0.2	125.75	15	126.00	125.50	-14.8	11,316	-0.13%
2023/11/27	2	128.00	5	126.20	126.00	-3	11,440	-0.03%
2023/11/24	0	0.00	4	127.50	126.50	-4	11,610	-0.03%
2023/11/22	18	126.75	1.3	126.50	126.50	16.7	12,330	0.14%
2023/11/21	0.1	127.50	41	127.10	127.00	-40.9	12,850	-0.32%
2023/11/20	5	123.80	1	124.00	124.00	4	12,782	0.03%
2023/11/17	3	125.00	3.3	124.43	125.50	-0.3	12,736	0.00%
2023/11/16	0	0.00	2.1	124.76	125.00	-2.1	12,730	-0.02%
2023/11/15	0.2	125.00	9.3	125.46	126.00	-9.1	12,641	-0.07%
2023/11/14	1	123.00	6	123.58	123.50	-5	12,410	-0.04%
2023/11/13	0	0.00	27.5	122.33	122.50	-27.5	12,429	-0.22%
2023/11/10	0.1	117.00	0.1	117.50	117.50	0	12,190	0.00%
2023/11/09	0	0.00	4	118.00	118.00	-4	12,282	-0.03%
2023/11/08	0	117.00	0	0.00	117.50	0	12,332	0.00%
2023/11/07	0	0.00	1.1	117.50	117.50	-1.1	12,387	-0.01%
2023/11/06	3	118.00	32.3	118.66	118.50	-29.3	12,489	-0.23%
2023/11/03	0	0.00	4.1	116.98	117.50	-4.1	12,445	-0.03%
2023/11/02	1.2	115.43	1.6	115.63	116.00	-0.4	12,453	0.00%
2023/11/01	0	0.00	0.1	113.50	114.50	-0.1	12,399	0.00%
2023/10/31	2	112.50	2	113.50	113.50	0	12,478	0.00%
2023/10/30	2	111.50	0	0.00	112.00	2	12,676	0.02%
2023/10/27	1	111.00	5.2	113.58	113.50	-4.2	12,745	-0.03%
2023/10/26	5.3	111.34	14.2	111.66	112.00	-8.9	12,896	-0.07%
2023/10/25	11.1	112.96	0	114.32	114.00	11.1	13,077	0.08%
2023/10/24	8	113.75	10.1	113.01	114.00	-2	13,022	-0.02%
2023/10/23	7.1	115.71	3	116.67	115.00	4.1	12,980	0.03%
2023/10/20	1	117.50	7	117.79	118.50	-6	13,087	-0.05%
2023/10/19	8.1	115.31	0	0.00	116.00	8.1	12,916	0.06%
2023/10/18	0.4	116.63	7	117.00	116.00	-6.6	13,025	-0.05%
2023/10/17	0	0.00	3.1	116.66	116.00	-3.1	12,869	-0.02%
2023/10/16	0	0.00	2	115.50	116.00	-2	12,932	-0.02%
2023/10/13	0	0.00	12	116.71	116.50	-12	13,162	-0.09%
2023/10/12	1	115.00	6	116.92	116.50	-5	13,308	-0.04%
2023/10/11	1.1	114.52	21.3	114.76	115.50	-20.2	13,384	-0.15%
2023/10/06	1	111.00	1.1	111.02	110.50	-0.1	13,242	0.00%
2023/10/05	0.1	111.00	2	111.50	112.00	-2	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	110.50	0	0.00	110.50	0	13,703	0.00%
2023/10/02	0	0.00	0.2	111.00	111.00	-0.2	13,965	0.00%
2023/09/28	2	109.00	1	109.50	109.50	1	14,153	0.01%
2023/09/27	0	0.00	2	109.00	109.50	-2	14,234	-0.01%
2023/09/26	20.2	109.77	0	0.00	109.00	20.2	14,309	0.14%
2023/09/25	1	112.00	2	113.00	112.50	-1	14,371	-0.01%
2023/09/22	6.1	111.68	3	112.50	112.00	3.1	14,828	0.02%
2023/09/21	5	112.60	4	112.00	112.00	1	15,060	0.01%
2023/09/20	7	114.64	0	0.00	114.50	7	15,250	0.05%
2023/09/19	3	114.66	1	115.00	114.00	2	15,547	0.01%
2023/09/18	8	114.25	0	0.00	113.50	8	15,793	0.05%
2023/09/15	7	116.21	5	116.80	116.00	2	15,839	0.01%
2023/09/14	1.1	114.55	11	115.00	115.50	-9.9	15,763	-0.06%
2023/09/13	18.1	112.67	5	113.00	112.50	13.1	15,743	0.08%
2023/09/12	16	114.94	7	115.50	115.50	9	15,642	0.06%
2023/09/11	3.2	113.56	1	114.50	113.50	2.2	15,652	0.01%
2023/09/08	7.1	115.57	2	115.75	116.50	5.1	15,680	0.03%
2023/09/07	1.2	118.58	8	118.38	118.50	-6.8	15,829	-0.04%
2023/09/06	8	118.44	5.1	118.89	118.00	2.9	15,997	0.02%
2023/09/05	4	117.12	1	118.50	118.50	3	16,147	0.02%
2023/09/04	2	116.50	3	117.50	118.00	-1	16,289	-0.01%
2023/09/01	1.1	118.00	4	118.13	118.50	-2.9	16,862	-0.02%
2023/08/31	6	117.42	3.2	118.50	118.00	2.8	17,476	0.02%
2023/08/30	1	118.50	1.7	119.62	120.00	-0.7	17,535	0.00%
2023/08/29	3	117.50	12.2	117.92	117.50	-9.2	17,833	-0.05%
2023/08/28	12	121.46	21.6	121.49	119.00	-9.6	17,724	-0.05%
2023/08/25	26	114.71	32.4	116.08	116.50	-6.4	17,796	-0.04%
2023/08/24	0	0.00	7.4	113.00	113.00	-7.4	17,728	-0.04%
2023/08/22	0	0.00	2.3	108.50	108.50	-2.3	18,678	-0.01%
2023/08/21	2	107.00	1	107.00	108.00	1	19,229	0.01%
2023/08/18	4.1	107.00	5	107.00	107.00	-0.9	19,427	0.00%
2023/08/17	3	105.67	2.3	107.92	108.50	0.7	19,519	0.00%
2023/08/16	4.3	107.76	2.1	108.02	108.00	2.2	19,556	0.01%
2023/08/15	0.1	109.51	1.3	110.00	110.00	-1.2	19,526	-0.01%
2023/08/14	1	109.00	0	0.00	109.50	1	19,710	0.01%
2023/08/11	1.3	110.88	3	110.50	110.50	-1.7	19,854	-0.01%
2023/08/09	3	109.50	3.5	110.57	111.00	-0.5	19,811	0.00%
2023/08/08	4.7	109.09	1.5	109.17	109.00	3.2	19,798	0.02%
2023/08/07	2	111.50	0	0.00	111.50	2	19,717	0.01%
2023/08/04	10.2	109.51	68	109.00	109.00	-57.8	19,801	-0.29%
2023/08/02	43.9	111.65	31	112.40	110.50	12.9	19,699	0.07%
2023/08/01	5.1	112.91	0	0.00	114.00	5.1	19,380	0.03%
2023/07/31	6.2	115.16	6	116.00	114.50	0.2	19,111	0.00%
2023/07/28	80.1	117.72	22.2	117.62	117.50	57.8	18,899	0.31%
2023/07/27	2.6	112.66	4.5	112.61	114.00	-1.9	18,646	-0.01%
2023/07/26	5	114.30	2	113.25	113.50	3	18,668	0.02%
2023/07/25	5.4	114.76	5.3	114.20	114.50	0.1	18,785	0.00%
2023/07/24	0	0.00	1.5	110.50	110.50	-1.5	18,701	-0.01%
2023/07/21	5.1	109.71	3.8	110.75	110.50	1.3	18,835	0.01%
2023/07/20	0	112.50	0	0.00	113.50	0	18,683	0.00%
2023/07/19	4	114.00	3	114.17	112.50	1	18,677	0.01%
2023/07/18	7	114.57	8.1	115.63	116.00	-1.1	18,724	-0.01%
2023/07/17	6.3	115.63	6	115.25	115.00	0.3	18,515	0.00%
2023/07/14	2.3	115.17	12.5	114.06	115.00	-10.3	18,381	-0.06%
2023/07/13	4	110.75	3	111.67	110.00	1	18,144	0.01%
2023/07/12	11.1	107.55	5	109.90	110.00	6.1	18,019	0.03%
2023/07/11	3.1	109.53	1	111.00	109.50	2.1	17,959	0.01%
2023/07/10	6.1	108.60	0	0.00	108.00	6.1	18,339	0.03%
2023/07/07	2.2	109.05	1	109.50	109.00	1.2	18,312	0.01%
2023/07/06	8.9	109.15	1	108.00	108.50	7.9	18,145	0.04%
2023/07/05	3.4	110.88	6	111.50	111.50	-2.6	18,079	-0.01%
2023/07/04	4.1	110.38	0	110.60	111.00	4	18,034	0.02%
2023/07/03	15	110.40	1	110.00	111.00	14	17,939	0.08%
2023/06/30	8.8	110.72	9	110.78	110.50	-0.2	17,928	0.00%
2023/06/29	13.2	122.35	3	122.35	122.50	10.2	17,541	0.06%
2023/06/28	3	122.01	6	123.00	124.00	-3	17,438	-0.02%
2023/06/27	29.8	123.66	5	122.80	124.00	24.8	17,249	0.14%
2023/06/26	15	126.13	7	125.71	126.00	8	16,972	0.05%
2023/06/21	1.1	126.45	1	127.00	126.50	0.1	16,836	0.00%
2023/06/20	3.3	125.65	2	127.00	126.50	1.3	16,846	0.01%
2023/06/19	8.1	125.51	20.3	126.75	126.50	-12.2	16,896	-0.07%
2023/06/16	3.5	124.54	1	126.00	125.50	2.5	16,919	0.01%
2023/06/15	18.3	125.70	4.2	126.52	126.50	14.1	16,850	0.08%
2023/06/14	16.6	125.64	2	124.50	124.50	14.6	16,920	0.09%
2023/06/13	10	127.05	12.5	127.54	128.00	-2.5	16,782	-0.02%
2023/06/12	2.1	125.05	31.3	126.15	125.50	-29.1	16,636	-0.18%
2023/06/09	3.1	123.88	20.2	125.37	126.00	-17	16,594	-0.10%
2023/06/08	22.4	123.03	7	123.29	122.50	15.4	16,428	0.09%
2023/06/07	53.5	125.05	37.1	125.57	125.00	16.4	16,287	0.10%
2023/06/06	2.1	118.50	22	119.70	121.50	-19.9	15,681	-0.13%
2023/06/05	5.2	116.59	5	117.60	116.50	0.2	15,127	0.00%
2023/06/02	10.3	115.99	22	115.66	116.50	-11.8	15,003	-0.08%
2023/06/01	0	0.00	4	111.88	112.00	-4	14,515	-0.03%
2023/05/31	0	0.00	0.1	111.77	111.50	-0.1	14,423	0.00%
2023/05/30	2	111.00	11.1	111.64	111.50	-9.1	13,966	-0.07%
2023/05/29	13	109.62	3	110.67	109.00	10	13,542	0.07%
2023/05/26	11.5	110.39	16.1	110.78	110.50	-4.6	13,374	-0.03%
2023/05/25	8	109.38	9	110.22	108.50	-1	12,872	-0.01%
2023/05/24	0	0.00	1	109.00	108.50	-1	12,352	-0.01%
2023/05/23	0	0.00	4	110.38	110.00	-4	12,160	-0.03%
2023/05/22	1	109.50	11	110.00	110.00	-10	12,093	-0.08%
2023/05/19	0	0.00	2.4	108.95	109.00	-2.4	11,958	-0.02%
2023/05/18	0	0.00	41.4	108.06	109.00	-41.4	11,980	-0.35%
2023/05/17	0.2	105.00	22.4	106.08	105.50	-22.1	11,829	-0.19%
2023/05/16	0	0.00	1	104.50	104.00	-1	11,782	-0.01%
2023/05/15	1	103.00	0	0.00	103.00	1	11,766	0.01%
2023/05/12	1	102.50	0	0.00	103.00	1	11,987	0.01%
2023/05/11	4	102.50	3	103.33	103.50	1	12,115	0.01%
2023/05/10	8.1	102.19	0	0.00	102.50	8.1	12,208	0.07%
2023/05/09	1	103.50	14	104.93	104.50	-13	12,197	-0.11%
2023/05/08	0.3	104.00	2	104.00	104.00	-1.8	12,266	-0.01%
2023/05/05	1.1	103.47	13	103.08	103.00	-11.9	12,641	-0.09%
2023/05/04	13.1	101.31	1	103.50	103.00	12.1	12,901	0.09%
2023/05/03	2.3	100.94	1	101.00	101.50	1.3	12,983	0.01%
2023/05/02	5	100.00	0	0.00	100.50	5	13,109	0.04%
2023/04/28	2.1	100.27	1	100.00	101.00	1.1	13,310	0.01%
2023/04/27	3	100.83	0	0.00	101.00	3	13,209	0.02%
2023/04/26	11.1	99.94	2	100.00	100.50	9.1	13,108	0.07%
2023/04/25	4	101.50	2	101.75	101.50	2	12,980	0.02%
2023/04/21	7.3	102.52	10.1	102.51	102.50	-2.8	12,978	-0.02%
2023/04/20	3.1	104.00	0	0.00	103.50	3.1	12,887	0.02%
2023/04/19	6.1	103.92	0	0.00	103.50	6.1	13,041	0.05%
2023/04/18	1	105.50	1.2	105.08	105.50	-0.2	13,118	0.00%
2023/04/17	1	105.00	0.5	105.50	106.00	0.5	13,172	0.00%
2023/04/14	1.4	105.57	4.3	105.77	105.50	-2.9	13,143	-0.02%
2023/04/13	59.4	105.36	5.2	105.38	103.50	54.2	13,028	0.42%
2023/04/12	3.1	109.01	10	109.30	109.00	-6.9	12,455	-0.06%
2023/04/10	16.5	108.71	0	109.00	109.00	16.5	12,183	0.14%
2023/04/07	5.1	110.90	3.1	110.53	110.50	2	12,032	0.02%
2023/04/06	0	112.50	1	112.50	112.50	-1	11,935	-0.01%
2023/03/31	7.4	112.43	0.1	114.00	112.50	7.3	11,951	0.06%
2023/03/30	1.3	112.42	1	112.50	112.50	0.3	12,012	0.00%
2023/03/29	3.1	111.48	8	111.81	111.50	-4.9	12,149	-0.04%
2023/03/28	0	0.00	6	109.50	109.50	-6	12,285	-0.05%
2023/03/24	0	0.00	9.5	111.29	111.00	-9.5	12,707	-0.07%
2023/03/23	0	0.00	10.1	109.95	110.50	-10.1	12,687	-0.08%
2023/03/22	1.1	108.50	12	108.71	109.00	-10.9	12,755	-0.09%
2023/03/21	13	108.08	5	110.00	107.00	8	12,828	0.06%
2023/03/20	4	108.63	1.1	109.41	109.50	2.9	12,844	0.02%
2023/03/17	3.1	109.15	0	0.00	109.50	3.1	12,898	0.02%
2023/03/16	0	106.50	0	0.00	108.00	0	12,787	0.00%
2023/03/15	3	108.83	4	108.50	108.50	-1	12,898	-0.01%
2023/03/14	1	107.00	2	109.50	107.00	-1	12,825	-0.01%
2023/03/13	2	107.00	17	107.35	108.50	-15	12,754	-0.12%
2023/03/10	21	106.79	10.3	106.90	107.00	10.7	12,780	0.08%
2023/03/09	0	0.00	7	109.71	109.00	-7	13,038	-0.05%
2023/03/08	2	109.00	5.3	109.97	109.50	-3.3	13,156	-0.03%
2023/03/07	4	110.00	15	110.23	110.50	-11	13,128	-0.08%
2023/03/06	0.5	108.00	2.2	108.73	109.00	-1.7	12,988	-0.01%
2023/03/03	1	108.00	0	0.00	108.00	1	13,044	0.01%
2023/03/02	13	106.65	3.1	107.84	108.00	9.9	13,038	0.08%
2023/03/01	5	105.50	2.3	105.89	106.00	2.8	12,956	0.02%
2023/02/24	2	106.50	22	106.41	106.00	-20	12,931	-0.15%
2023/02/23	0.2	103.00	6.3	103.90	103.50	-6.1	12,638	-0.05%
2023/02/22	3	101.50	3	101.83	102.50	0	12,646	0.00%
2023/02/21	5	102.50	0	0.00	102.50	5	12,659	0.04%
2023/02/20	1	102.50	2	102.50	103.00	-1	12,861	-0.01%
2023/02/17	3	102.00	50	102.50	102.00	-47	13,032	-0.36%
2023/02/16	3	104.00	0	0.00	104.00	3	13,163	0.02%
2023/02/15	1	104.50	24.2	104.50	104.50	-23.2	13,391	-0.17%
2023/02/14	4	103.00	6	104.17	104.50	-2	13,304	-0.02%
2023/02/13	3	103.67	0	0.00	104.00	3	13,322	0.02%
2023/02/10	9.2	105.28	10	105.90	106.00	-0.8	13,334	-0.01%
2023/02/09	2	106.50	4	106.63	106.00	-2	13,324	-0.02%
2023/02/08	1	104.50	4.1	105.49	106.00	-3.1	13,162	-0.02%
2023/02/06	5.1	103.20	0	0.00	103.50	5.1	13,121	0.04%
2023/02/03	0	0.00	35.1	105.43	106.00	-35.1	13,077	-0.27%
2023/02/02	2	103.50	3	103.83	103.00	-1	12,842	-0.01%
2023/02/01	0	0.00	1	101.00	102.00	-1	12,813	-0.01%
2023/01/31	10	100.55	0	0.00	100.00	10	12,750	0.08%
2023/01/30	0	0.00	15	104.97	105.00	-15	12,579	-0.12%
2023/01/17	0	0.00	3	101.50	101.50	-3	12,401	-0.02%
2023/01/16	0	0.00	71.6	101.00	101.00	-71.6	12,415	-0.58%
2023/01/13	0	0.00	1	100.99	101.00	-1	12,517	-0.01%
2023/01/12	0	0.00	4	100.75	101.00	-4	12,663	-0.03%
2023/01/11	1	100.99	2	101.50	100.50	-1	12,718	-0.01%
2023/01/10	0	101.00	16.1	101.40	101.50	-16.1	12,901	-0.12%
2023/01/09	3	100.00	34	100.29	101.00	-31	12,888	-0.24%
2023/01/06	17	96.72	21.2	95.76	96.80	-4.2	12,828	-0.03%
2023/01/05	1	94.60	2	94.40	94.60	-1	12,850	-0.01%
2023/01/03	3	92.47	5.1	93.89	94.60	-2.1	13,466	-0.02%
2022/12/30	0	0.00	2.1	94.59	93.90	-2.1	13,511	-0.02%
2022/12/29	0	92.50	0	0.00	93.80	0	13,644	0.00%
2022/12/27	3	94.40	8	94.70	94.50	-5	14,067	-0.04%
2022/12/26	0	0.00	1	93.70	94.00	-1	14,266	-0.01%
2022/12/23	18	94.08	0	0.00	93.80	18	14,432	0.12%
2022/12/22	1	95.40	2.5	96.80	97.30	-1.5	14,432	-0.01%
2022/12/21	4	94.70	10	95.10	95.30	-6	14,256	-0.04%
2022/12/20	6.2	94.00	5	93.90	93.50	1.2	14,044	0.01%
2022/12/19	4	95.18	2.5	95.80	95.80	1.5	13,884	0.01%
2022/12/16	4	96.40	6	96.47	96.20	-2	13,615	-0.01%
2022/12/15	5	97.78	2	98.10	98.20	3	13,317	0.02%
2022/12/14	2	96.30	4	97.15	98.00	-2	13,257	-0.02%
2022/12/13	11.6	96.50	1.3	96.24	96.30	10.4	13,147	0.08%
2022/12/12	6	97.58	1	98.00	98.10	5	13,109	0.04%
2022/12/09	1	98.90	2	99.35	99.50	-1	13,263	-0.01%
2022/12/08	1.1	97.55	2	97.00	97.00	-0.9	13,244	-0.01%
2022/12/07	4	99.15	2.8	98.88	99.00	1.2	13,433	0.01%
2022/12/06	1	100.00	3	99.70	99.70	-2	13,437	-0.01%
2022/12/05	2.2	100.59	9.1	101.66	101.00	-6.9	13,471	-0.05%
2022/12/02	1.1	100.50	4	100.50	101.00	-2.9	13,416	-0.02%
2022/12/01	6.2	99.94	9.8	100.48	101.50	-3.6	13,374	-0.03%
2022/11/30	0.3	97.20	12	96.88	97.20	-11.7	13,015	-0.09%
2022/11/29	4	94.60	1.3	95.18	95.40	2.8	12,863	0.02%
2022/11/28	3	94.70	9.3	95.00	94.60	-6.3	12,883	-0.05%
2022/11/25	3	96.37	33.2	96.22	96.10	-30.2	12,960	-0.23%
2022/11/24	4	95.73	6	96.12	96.40	-2	13,003	-0.02%
2022/11/23	0	0.00	5.2	95.80	95.80	-5.2	13,018	-0.04%
2022/11/22	1	94.30	4.2	94.72	94.80	-3.2	13,042	-0.02%
2022/11/21	3	94.13	0	0.00	94.20	3	13,028	0.02%
2022/11/18	6.2	94.13	10.4	94.69	94.90	-4.2	12,980	-0.03%
2022/11/17	1	92.60	13	93.39	93.50	-12	12,879	-0.09%
2022/11/16	21.1	93.00	41.1	93.63	93.60	-20	12,883	-0.15%
2022/11/15	22	92.38	32	92.34	92.80	-10	12,673	-0.08%
2022/11/14	5	91.22	19.1	91.84	91.70	-14.1	12,462	-0.11%
2022/11/11	7.1	90.51	46	90.85	90.40	-38.9	12,306	-0.32%
2022/11/10	5.2	85.65	4	86.00	86.50	1.2	11,996	0.01%
2022/11/09	8	86.42	16.3	86.44	86.80	-8.3	11,953	-0.07%
2022/11/08	1	84.50	12	84.30	84.40	-11	11,841	-0.09%
2022/11/07	11	83.63	17.4	83.16	84.50	-6.4	11,759	-0.05%
2022/11/04	3.1	79.01	14	80.31	80.50	-11	11,594	-0.09%
2022/11/03	3	78.87	2.4	79.26	79.50	0.6	11,611	0.01%
2022/11/02	2	79.95	10	80.30	80.00	-8	11,553	-0.07%
2022/11/01	15	79.72	12.2	79.99	80.00	2.8	11,502	0.02%
2022/10/31	7	79.59	1	80.40	80.40	6	11,489	0.05%
2022/10/28	6.1	78.92	17.2	79.64	80.70	-11.1	11,502	-0.10%
2022/10/27	1.6	78.16	9.3	78.29	78.70	-7.7	11,368	-0.07%
2022/10/26	1	77.60	0	0.00	76.90	1	11,325	0.01%
2022/10/25	0	0.00	1.3	76.68	77.30	-1.3	11,279	-0.01%
2022/10/24	5	77.62	7	78.00	77.70	-2	11,351	-0.02%
2022/10/21	0	76.35	4	76.85	76.30	-4	11,514	-0.03%
2022/10/20	1.2	75.10	3	75.87	76.00	-1.8	11,462	-0.02%
2022/10/19	1	75.50	4	75.37	74.90	-3	11,252	-0.03%
2022/10/18	24	76.79	6	76.43	76.10	18	11,146	0.16%
2022/10/17	0	0.00	1.3	75.70	76.20	-1.3	10,953	-0.01%
2022/10/14	3.1	75.25	8	75.29	75.80	-4.9	10,940	-0.04%
2022/10/13	19.1	72.11	4	72.20	72.40	15.1	10,874	0.14%
2022/10/12	14.2	73.18	1	73.30	73.20	13.2	10,751	0.12%
2022/10/11	32.8	75.51	2	75.60	74.60	30.8	10,625	0.29%
2022/10/07	4	81.80	0	0.00	82.00	4	10,314	0.04%
2022/10/06	2	82.50	4	82.65	82.80	-2	10,368	-0.02%
2022/10/05	5.2	81.97	8.1	82.56	81.90	-2.9	10,322	-0.03%
2022/10/04	0	0.00	6	79.42	79.80	-6	10,094	-0.06%
2022/10/03	13.3	77.86	0	0.00	77.10	13.3	9,975	0.13%
2022/09/30	1	79.80	3	80.00	80.10	-2	9,872	-0.02%
2022/09/29	2	78.85	3	79.60	78.90	-1	9,890	-0.01%
2022/09/28	11	79.18	13	80.12	78.20	-2	9,893	-0.02%
2022/09/27	12	81.13	1	81.00	81.10	11	9,896	0.11%
2022/09/26	20.6	81.38	5	81.52	81.30	15.6	10,077	0.15%
2022/09/23	0.1	84.60	1.1	84.99	84.00	-1	10,147	-0.01%
2022/09/22	5	84.06	1	84.80	84.60	4	10,734	0.04%
2022/09/21	7.1	84.93	10	85.00	84.90	-2.9	11,653	-0.03%
2022/09/20	12	84.80	11	85.26	85.40	1	12,079	0.01%
2022/09/19	12	84.33	1	84.50	84.30	11	12,196	0.09%
2022/09/16	7	83.59	3.5	83.70	83.60	3.5	12,597	0.03%
2022/09/15	2	82.80	11.5	83.53	83.20	-9.5	12,424	-0.08%
2022/09/14	26.7	82.64	3	82.90	82.70	23.7	12,447	0.19%
2022/09/13	6	85.50	27	85.57	85.90	-21	12,225	-0.17%
2022/09/12	2	83.10	2	83.50	83.00	0	12,106	0.00%
2022/09/08	7	81.40	7	81.97	82.10	0	12,276	0.00%
2022/09/07	5	80.48	1	80.00	80.20	4	12,305	0.03%
2022/09/06	2	82.90	1	82.30	82.40	1	12,391	0.01%
2022/09/05	3	82.40	2	82.80	82.30	1	12,515	0.01%
2022/09/02	6	82.97	0	0.00	82.70	6	12,669	0.05%
2022/09/01	22.3	83.40	0.1	83.80	83.90	22.2	12,719	0.17%
2022/08/31	0.2	84.60	1	84.60	85.40	-0.8	12,727	-0.01%
2022/08/30	3	84.83	0	0.00	84.60	3	12,730	0.02%
2022/08/29	13.1	84.21	0	0.00	84.40	13.1	12,770	0.10%
2022/08/26	3	87.77	4	87.75	87.50	-1	12,778	-0.01%
2022/08/25	5	86.42	6	86.67	86.40	-1	12,839	-0.01%
2022/08/24	10	85.70	2	86.40	86.20	8	12,916	0.06%
2022/08/23	5	86.56	0	0.00	86.60	5	13,324	0.04%
2022/08/22	1	88.40	0	0.00	88.70	1	13,371	0.01%
2022/08/19	1	89.30	0	0.00	90.00	1	13,551	0.01%
2022/08/18	10	89.21	0	0.00	89.40	10	13,609	0.07%
2022/08/17	1	90.30	1	90.50	90.60	0	13,673	0.00%
2022/08/16	0	90.50	5	90.60	90.70	-5	13,698	-0.04%
2022/08/15	0	90.40	12	90.37	90.50	-12	13,727	-0.09%
2022/08/12	1.1	89.40	17	89.59	89.50	-16	13,715	-0.12%
2022/08/11	0	0.00	18	89.25	89.50	-18	13,766	-0.13%
2022/08/10	9	86.42	0	0.00	87.00	9	13,914	0.06%
2022/08/09	10	87.21	3	87.20	87.70	7	13,984	0.05%
2022/08/08	3	87.43	1	87.80	87.90	2	13,975	0.01%
2022/08/05	2	87.85	6.1	88.08	88.20	-4.1	14,041	-0.03%
2022/08/04	0	0.00	13.2	87.26	87.40	-13.2	14,097	-0.09%
2022/08/03	0	0.00	8	85.73	86.00	-8	13,964	-0.06%
2022/08/02	9.2	84.68	0	0.00	84.50	9.2	13,932	0.07%
2022/08/01	1.2	85.40	5	85.80	86.30	-3.8	13,970	-0.03%
2022/07/29	18.1	86.32	1	86.60	86.40	17.1	14,016	0.12%
2022/07/28	9.1	86.91	38.2	86.76	87.80	-29.2	13,911	-0.21%
2022/07/27	1.2	83.02	2	83.80	85.10	-0.8	13,666	-0.01%
2022/07/26	1.2	84.10	2	84.25	83.70	-0.8	13,671	-0.01%
2022/07/22	6.7	85.37	2	85.20	85.20	4.7	14,182	0.03%
2022/07/21	3	84.27	4	84.68	85.70	-1	14,258	-0.01%
2022/07/20	15	83.88	3	83.87	83.40	12	14,176	0.08%
2022/07/19	1	81.20	22	82.11	82.60	-21	14,260	-0.15%
2022/07/18	4.8	80.46	5	80.30	81.10	-0.3	14,201	0.00%
2022/07/15	9	79.21	7	79.14	79.20	2	14,075	0.01%
2022/07/14	2	77.41	5	77.84	78.40	-3	14,036	-0.02%
2022/07/13	0	76.20	0	0.00	76.20	0	13,926	0.00%
2022/07/12	4.1	73.90	0	0.00	73.80	4.1	13,843	0.03%
2022/07/11	2	75.75	1	76.30	75.80	1	13,808	0.01%
2022/07/08	2	75.95	7	76.41	76.10	-5	13,829	-0.04%
2022/07/07	8.1	72.98	6	73.83	74.60	2.1	13,807	0.01%
2022/07/06	14	73.72	4	73.73	73.10	10	13,831	0.07%
2022/07/05	8	74.04	2	74.45	74.80	6	13,870	0.04%
2022/07/04	9	73.72	0	0.00	74.00	9	13,839	0.07%
2022/07/01	28.1	75.68	2	77.05	74.50	26.1	13,771	0.19%
2022/06/30	15.5	76.68	1	76.90	76.40	14.5	13,699	0.11%
2022/06/29	45.9	80.34	1	79.10	79.10	44.9	13,172	0.34%
2022/06/28	29.3	91.27	7	91.20	91.00	22.3	12,232	0.18%
2022/06/27	0	94.00	2	94.35	94.30	-2	11,853	-0.02%
2022/06/24	34.8	92.58	10	91.50	92.00	24.8	11,676	0.21%
2022/06/23	3.1	96.31	0	0.00	95.40	3.1	11,268	0.03%
2022/06/22	16	96.81	2	99.40	96.40	14	11,263	0.12%
2022/06/21	0	0.00	3	99.23	99.40	-3	11,265	-0.03%
2022/06/20	2	97.45	0	0.00	96.20	2	11,277	0.02%
2022/06/17	15.1	97.88	1.4	98.09	97.50	13.7	11,262	0.12%
2022/06/16	0.4	100.50	4	102.63	101.00	-3.6	11,046	-0.03%
2022/06/15	4.1	100.13	0	0.00	100.00	4.1	11,149	0.04%
2022/06/14	4	100.75	4	101.38	102.00	0	11,273	0.00%
2022/06/13	5.1	101.90	0	0.00	102.00	5.1	11,265	0.04%
2022/06/10	3	105.00	7	105.36	105.00	-4	11,236	-0.04%
2022/06/09	0	0.00	2	104.50	105.00	-2	11,275	-0.02%
2022/06/08	0	103.50	4	104.25	104.00	-4	11,321	-0.04%
2022/06/07	2	102.75	0	0.00	102.50	2	11,290	0.02%
2022/06/06	14.4	104.10	1	104.50	104.50	13.4	11,303	0.12%
2022/06/02	0	0.00	3.2	104.19	104.00	-3.2	11,477	-0.03%
2022/06/01	1	103.01	2	103.25	103.00	-1	11,869	-0.01%
2022/05/31	1	103.50	15.2	103.78	104.50	-14.2	11,862	-0.12%
2022/05/30	0	0.00	2.1	102.50	103.00	-2.1	11,566	-0.02%
2022/05/27	2	99.20	14	100.54	101.00	-12	11,498	-0.10%
2022/05/26	0	0.00	7	98.94	98.60	-7	11,509	-0.06%
2022/05/25	0	97.50	1	98.20	98.20	-1	11,666	-0.01%
2022/05/24	0.1	97.20	1.3	96.87	96.60	-1.3	11,910	-0.01%
2022/05/23	0	0.00	2	97.65	97.50	-2	11,988	-0.02%
2022/05/20	0	96.98	1	97.10	97.50	-1	12,136	-0.01%
2022/05/19	2.1	95.70	0	0.00	95.70	2.1	12,182	0.02%
2022/05/18	2.2	96.75	2	98.20	96.90	0.2	12,207	0.00%
2022/05/17	0.3	97.00	4	96.62	97.30	-3.7	12,138	-0.03%
2022/05/16	0	0.00	0	94.40	94.70	0	12,175	0.00%
2022/05/13	0.1	94.02	0	0.00	94.30	0.1	12,222	0.00%
2022/05/12	3.1	93.50	0.4	94.20	93.00	2.7	12,346	0.02%
2022/05/11	0	95.60	1.5	95.79	96.20	-1.5	12,730	-0.01%
2022/05/10	0	94.90	0	0.00	95.40	0	12,921	0.00%
2022/05/09	14	93.99	1	94.40	94.10	13	13,080	0.10%
2022/05/06	13	95.88	1	95.90	95.90	12	13,159	0.09%
2022/05/05	1.5	98.60	7	98.49	98.60	-5.6	13,331	-0.04%
2022/05/04	0.1	96.57	0	0.00	96.60	0.1	13,354	0.00%
2022/05/03	0	0.00	1	95.70	95.90	-1	13,662	-0.01%
2022/04/29	4	97.55	3.4	97.79	95.60	0.6	13,727	0.00%
2022/04/28	1.4	92.52	0.2	93.80	93.00	1.2	13,695	0.01%
2022/04/27	7.2	91.73	1.5	92.17	91.80	5.7	13,571	0.04%
2022/04/26	4.1	95.01	0	0.00	95.00	4.1	13,548	0.03%
2022/04/25	19	95.10	0	0.00	94.60	19	13,653	0.14%
2022/04/22	0	0.00	1.1	98.79	99.10	-1.1	13,599	-0.01%
2022/04/21	0	99.07	2	99.10	99.50	-2	13,720	-0.01%
2022/04/20	2.2	98.16	2	98.85	99.20	0.2	13,788	0.00%
2022/04/19	0	98.80	0	0.00	98.10	0	13,782	0.00%
2022/04/18	1.1	97.62	2	97.60	97.90	-0.9	13,882	-0.01%
2022/04/15	7	97.86	0	0.00	97.90	7	13,944	0.05%
2022/04/14	0.2	99.80	3	100.00	99.50	-2.8	14,094	-0.02%
2022/04/13	3	98.03	5.1	98.69	99.10	-2.1	14,270	-0.01%
2022/04/12	14.7	97.00	0.4	97.50	96.60	14.3	14,668	0.10%
2022/04/11	11.1	98.05	0.2	98.40	97.90	10.9	14,632	0.07%
2022/04/08	6	99.82	0.4	101.00	100.50	5.6	14,559	0.04%
2022/04/07	5.2	100.29	0	0.00	99.80	5.2	14,505	0.04%
2022/04/06	5	101.20	8	101.38	102.00	-3	14,349	-0.02%
2022/04/01	5	102.11	1	103.50	103.50	4	14,227	0.03%
2022/03/31	1	103.00	0	0.00	103.50	1	14,173	0.01%
2022/03/30	1	104.00	5	104.50	104.50	-4	14,225	-0.03%
2022/03/28	9	102.33	7.3	103.12	103.50	1.7	14,175	0.01%
2022/03/25	0.1	104.38	0	0.00	104.50	0.1	14,066	0.00%
2022/03/24	4	104.13	1	104.00	105.00	3	14,034	0.02%
2022/03/23	2	105.50	9	105.22	105.50	-7	14,096	-0.05%
2022/03/22	4	104.00	1	104.50	104.50	3	14,181	0.02%
2022/03/21	0.1	105.00	1	104.50	105.00	-0.9	14,207	-0.01%
2022/03/18	4	105.00	11	104.82	104.50	-7	14,268	-0.05%
2022/03/17	1.1	102.95	27.8	103.31	103.50	-26.7	14,151	-0.19%
2022/03/16	3	99.97	1	99.40	99.80	2	14,003	0.01%
2022/03/15	10.5	99.18	0	0.00	98.90	10.5	14,157	0.07%
2022/03/14	0	0.00	2	101.75	102.00	-2	14,255	-0.01%
2022/03/11	3	100.17	5	100.80	100.50	-2	14,304	-0.01%
2022/03/10	3.1	100.17	5	100.70	100.50	-2	14,319	-0.01%
2022/03/09	5.3	98.09	4	97.73	98.20	1.3	14,509	0.01%
2022/03/08	6.2	96.15	10	97.18	96.10	-3.8	14,624	-0.03%
2022/03/07	27.5	98.20	1	97.00	97.60	26.5	14,485	0.18%
2022/03/04	0	102.17	9	102.44	102.00	-9	14,210	-0.06%
2022/03/03	1	102.50	1.3	103.12	103.50	-0.3	14,243	0.00%
2022/03/02	2.4	102.04	11	102.05	102.50	-8.6	14,184	-0.06%
2022/03/01	1.4	102.50	5.3	102.40	103.00	-3.9	14,258	-0.03%
2022/02/25	13.2	99.55	0	0.00	99.30	13.2	14,182	0.09%
2022/02/24	12.5	99.88	6	100.00	99.70	6.5	14,038	0.05%
2022/02/23	0	102.50	1.1	102.05	102.00	-1	13,833	-0.01%
2022/02/22	7.1	102.22	7	102.50	103.00	0.1	13,803	0.00%
2022/02/21	0.2	104.17	8.1	104.56	105.00	-8	13,711	-0.06%
2022/02/18	0	0.00	2	103.75	104.00	-2	13,711	-0.01%
2022/02/17	1	103.50	6	103.75	104.00	-5	13,713	-0.04%
2022/02/16	1	102.00	2	103.25	102.50	-1	13,674	-0.01%
2022/02/15	3	100.17	1	101.00	100.00	2	13,729	0.01%
2022/02/14	6	100.12	2.5	100.10	100.00	3.5	13,870	0.03%
2022/02/11	9	104.11	6	105.08	103.00	3	13,832	0.02%
2022/02/10	3	103.00	4.2	103.74	103.50	-1.2	13,727	-0.01%
2022/02/09	1.1	101.52	4	101.88	102.00	-3	13,909	-0.02%
2022/02/08	3	99.83	1	100.00	100.00	2	13,748	0.01%
2022/02/07	10.2	100.10	3	101.50	100.00	7.2	13,608	0.05%
2022/01/26	6.8	98.96	0	0.00	98.80	6.8	13,419	0.05%
2022/01/25	10.4	99.17	6	99.67	100.00	4.4	13,366	0.03%
2022/01/24	0.1	102.50	0	0.00	101.50	0.1	13,229	0.00%
2022/01/21	13.3	102.34	1	101.50	101.50	12.3	13,561	0.09%
2022/01/20	0	0.00	2	106.00	105.50	-2	13,452	-0.01%
2022/01/19	4	105.00	10	106.50	105.00	-6	13,454	-0.04%
2022/01/18	12	107.54	14	109.25	107.50	-2	13,380	-0.01%
2022/01/17	13	107.23	26	107.50	108.00	-13	13,341	-0.10%
2022/01/14	3	104.50	2	105.25	105.50	1	13,327	0.01%
2022/01/13	5.1	104.80	0	0.00	105.00	5.1	13,351	0.04%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/11	15	106.13	3	106.67	106.50	12	13,574	0.09%
2022/01/10	4.1	105.01	1	106.00	106.00	3.1	13,619	0.02%
2022/01/07	3.2	107.60	2.8	107.74	106.50	0.4	13,860	0.00%
2022/01/06	6	108.17	5.1	107.92	108.50	0.9	13,910	0.01%
2022/01/05	11	110.45	70.3	110.23	111.00	-59.3	13,981	-0.42%
2022/01/04	10	106.00	11	106.27	107.00	-1	14,061	-0.01%
2022/01/03	0	105.50	11	106.50	105.50	-11	14,368	-0.08%
2021/12/30	3	106.83	4	106.50	106.50	-1	14,588	-0.01%
2021/12/29	4	106.13	21	106.29	106.00	-17	14,793	-0.11%
2021/12/28	2	105.75	11	106.23	105.50	-9	15,223	-0.06%
2021/12/27	5	104.90	7	105.00	105.00	-2	15,491	-0.01%
2021/12/24	0	0.00	23	104.63	105.00	-23	15,556	-0.15%
2021/12/23	4.5	103.67	4	104.75	103.50	0.5	15,660	0.00%
2021/12/22	0.1	103.50	4	103.38	103.00	-3.9	15,928	-0.02%
2021/12/21	4	102.13	7	102.36	102.00	-3	16,201	-0.02%
2021/12/20	6.1	101.09	0	0.00	101.50	6.1	16,269	0.04%
2021/12/17	2	102.25	0	0.00	102.00	2	16,274	0.01%
2021/12/16	0	0.00	5	101.50	103.50	-5	16,197	-0.03%
2021/12/15	9	101.89	0	0.00	101.50	9	16,320	0.06%
2021/12/14	5.1	102.00	1.1	102.00	102.00	4	16,569	0.02%
2021/12/13	5.8	102.85	6	103.00	102.50	-0.2	16,521	0.00%
2021/12/10	20	104.08	0.1	105.00	103.00	19.9	16,486	0.12%
2021/12/09	13.1	104.28	0	0.00	104.50	13.1	16,356	0.08%
2021/12/08	5.1	106.61	7	108.07	107.00	-1.9	16,131	-0.01%
2021/12/07	22.1	104.61	6	104.08	104.00	16.1	16,069	0.10%
2021/12/06	10.1	106.40	2	106.50	106.00	8.1	15,944	0.05%
2021/12/03	18.1	108.86	28.1	108.46	109.00	-10	15,909	-0.06%
2021/12/02	6	104.92	5.4	105.56	105.00	0.6	15,758	0.00%
2021/12/01	2	103.00	11	104.14	104.00	-9	15,689	-0.06%
2021/11/30	14	102.86	2	103.00	102.00	12	15,699	0.08%
2021/11/29	4	100.73	3	100.33	101.00	1	15,545	0.01%
2021/11/26	9	102.00	0.1	102.50	101.50	9	15,503	0.06%
2021/11/25	2	103.25	2	103.25	104.00	0	15,535	0.00%
2021/11/24	3	103.33	12	104.83	103.00	-9	15,507	-0.06%
2021/11/23	1	105.00	8.1	105.07	105.00	-7.1	15,478	-0.05%
2021/11/22	0	0.00	14	107.14	106.50	-14	15,421	-0.09%
2021/11/19	0.1	106.00	0	0.00	106.00	0.1	15,327	0.00%
2021/11/18	6.1	105.99	6	106.00	106.00	0.1	15,281	0.00%
2021/11/17	2	106.00	2	105.50	106.50	0	15,311	0.00%
2021/11/16	3	105.33	2	105.00	105.50	1	15,353	0.01%
2021/11/15	14	105.00	4	104.63	105.50	10	15,407	0.06%
2021/11/12	9	103.61	13	104.81	104.00	-4	15,418	-0.03%
2021/11/11	6	102.08	3	102.17	102.50	3	15,390	0.02%
2021/11/10	4.1	103.38	3	104.00	104.00	1.1	15,331	0.01%
2021/11/09	19	105.95	8	106.50	105.00	11	15,379	0.07%
2021/11/08	17.4	104.41	9.9	104.11	105.50	7.5	15,065	0.05%
2021/11/05	1	98.10	4	99.23	99.70	-3	14,812	-0.02%
2021/11/04	2.2	99.09	2	98.20	98.10	0.2	14,838	0.00%
2021/11/03	7	98.76	5	98.18	98.30	2	14,890	0.01%
2021/11/02	13	99.55	17	99.71	98.80	-4	14,979	-0.03%
2021/11/01	17	98.64	5	98.44	98.20	12	15,058	0.08%
2021/10/29	48	100.50	6	102.08	99.80	42	15,088	0.28%
2021/10/28	9.3	99.49	9	99.77	99.80	0.3	14,769	0.00%
2021/10/27	2	97.05	0	0.00	97.20	2	14,813	0.01%
2021/10/26	9	97.58	2.1	97.92	98.00	6.9	15,457	0.04%
2021/10/25	4.1	95.83	6	96.45	96.40	-1.9	15,412	-0.01%
2021/10/22	0.2	95.40	10	95.44	96.00	-9.8	15,400	-0.06%
2021/10/21	3	96.73	1	96.30	95.90	2	15,286	0.01%
2021/10/20	4	97.80	0	0.00	97.70	4	15,171	0.03%
2021/10/19	4.7	98.09	4	97.38	98.40	0.7	15,081	0.00%
2021/10/18	6.2	95.37	12	95.02	94.60	-5.8	15,030	-0.04%
2021/10/15	13.2	95.44	21	95.38	96.20	-7.8	15,075	-0.05%
2021/10/14	8.1	93.11	1.1	93.07	93.60	7	14,906	0.05%
2021/10/13	17.2	93.83	12.1	93.40	92.40	5.1	14,820	0.03%
2021/10/12	26.2	94.30	1	94.70	93.50	25.2	14,731	0.17%
2021/10/08	29.5	98.06	6	97.67	96.20	23.5	14,563	0.16%
2021/10/07	18.3	100.35	5	100.90	101.00	13.3	14,200	0.09%
2021/10/06	14.2	101.43	12	99.41	100.00	2.2	14,086	0.02%
2021/10/05	7.4	100.37	2	99.55	100.50	5.4	13,924	0.04%
2021/10/04	3	104.33	1	104.00	103.50	2	13,544	0.01%
2021/10/01	0.3	107.17	3.4	107.46	108.00	-3.1	13,320	-0.02%
2021/09/30	1	106.50	2	109.25	109.00	-1	13,249	-0.01%
2021/09/29	19.6	106.75	1	106.00	106.00	18.6	13,056	0.14%
2021/09/28	21.5	112.58	0	0.00	112.50	21.5	12,775	0.17%
2021/09/27	4	115.13	1	115.50	115.50	3	12,519	0.02%
2021/09/24	5	116.80	4	117.63	117.50	1	12,451	0.01%
2021/09/23	0	0.00	2	117.00	116.50	-2	12,536	-0.02%
2021/09/22	7.1	113.87	3	115.00	116.00	4.1	12,619	0.03%
2021/09/17	14.2	118.66	1	119.00	118.00	13.2	12,583	0.10%
2021/09/16	11	121.50	12	121.58	121.50	-1	12,353	-0.01%
2021/09/15	2	124.00	0	0.00	124.00	2	12,299	0.02%
2021/09/14	3	125.00	1	125.50	124.50	2	12,349	0.02%
2021/09/13	6	125.50	4	124.50	124.00	2	12,395	0.02%
2021/09/10	4	124.75	16	126.38	128.00	-12	12,477	-0.10%
2021/09/09	0	0.00	3	122.67	122.00	-3	12,421	-0.02%
2021/09/08	2	119.00	1	119.50	119.50	1	12,447	0.01%
2021/09/07	7	122.64	0	0.00	121.50	7	12,404	0.06%
2021/09/06	2.3	125.87	6.4	126.63	124.50	-4.1	12,357	-0.03%
2021/09/03	10	128.05	20	127.78	128.50	-10	12,569	-0.08%
2021/09/02	10	125.70	2	127.00	125.50	8	12,521	0.06%
2021/09/01	5	126.10	3.3	126.50	126.50	1.8	12,503	0.01%
2021/08/31	6	126.00	4	127.50	128.50	2	12,524	0.02%
2021/08/30	3	127.67	3.9	127.87	129.00	-0.8	12,664	-0.01%
2021/08/27	3.1	124.14	23.2	125.78	127.00	-20.1	12,574	-0.16%
2021/08/26	0.1	122.00	1.1	122.45	123.50	-1	12,541	-0.01%
2021/08/25	2.1	121.51	5	122.30	122.50	-2.9	12,618	-0.02%
2021/08/24	13	120.62	1	121.50	120.00	12	12,670	0.09%
2021/08/23	0.1	121.50	7.5	120.83	121.00	-7.4	12,772	-0.06%
2021/08/20	6	115.75	9	117.06	116.00	-3	12,842	-0.02%
2021/08/19	9	115.29	0	0.00	115.50	9	12,963	0.07%
2021/08/18	1.1	118.05	13	116.85	119.00	-11.9	13,026	-0.09%
2021/08/17	10	117.45	1.2	118.72	117.00	8.9	13,114	0.07%
2021/08/13	17.2	121.17	5	121.80	120.00	12.2	13,105	0.09%
2021/08/12	2	125.50	0	0.00	125.50	2	13,011	0.02%
2021/08/11	4.1	125.75	3	127.67	127.00	1.1	13,044	0.01%
2021/08/10	5	126.90	0	0.00	126.50	5	13,131	0.04%
2021/08/09	2.5	127.54	0	0.00	128.00	2.5	13,380	0.02%
2021/08/06	16.7	130.21	15	130.77	129.00	1.7	13,718	0.01%
2021/08/05	4.9	131.46	0	0.00	132.00	4.9	13,958	0.04%
2021/08/04	9.4	129.20	27	129.28	131.00	-17.6	14,360	-0.12%
2021/08/03	1.1	126.91	3.5	125.71	127.00	-2.4	14,475	-0.02%
2021/08/02	3	124.33	12	124.08	125.50	-9	14,467	-0.06%
2021/07/30	9	121.50	44.8	122.72	122.50	-35.8	14,405	-0.25%
2021/07/29	1	115.00	2	113.75	115.00	-1	13,902	-0.01%
2021/07/28	11.2	111.70	3	112.67	112.50	8.2	14,116	0.06%
2021/07/27	0	0.00	3.1	115.16	115.00	-3.1	14,374	-0.02%
2021/07/26	2	115.50	1	115.00	115.00	1	14,731	0.01%
2021/07/23	7	116.79	0.5	115.00	115.00	6.5	15,164	0.04%
2021/07/22	3	117.83	2	118.75	117.50	1	15,636	0.01%
2021/07/21	3	119.00	6	119.58	119.50	-3	15,887	-0.02%
2021/07/20	2	118.50	4	118.13	118.00	-2	16,329	-0.01%
2021/07/19	3	117.33	11	118.00	117.50	-8	16,317	-0.05%
2021/07/16	10	115.50	4	116.13	116.50	6	16,454	0.04%
2021/07/15	2	116.75	31.3	118.55	120.00	-29.3	16,379	-0.18%
2021/07/14	5	115.40	3	115.00	114.50	2	16,098	0.01%
2021/07/13	2	116.25	22	116.11	115.50	-20	16,076	-0.12%
2021/07/12	12	112.67	6	113.00	112.50	6	16,135	0.04%
2021/07/09	7	111.50	1	111.00	111.00	6	16,200	0.04%
2021/07/08	16	112.78	0	0.00	112.00	16	16,373	0.10%
2021/07/07	0	0.00	4	114.88	114.50	-4	16,499	-0.02%
2021/07/06	1	114.00	2.4	114.13	113.00	-1.4	16,851	-0.01%
2021/07/05	1	113.00	2	113.50	114.00	-1	17,135	-0.01%
2021/07/02	2	111.50	0	0.00	112.00	2	17,210	0.01%
2021/07/01	3	111.17	0	0.00	111.00	3	17,383	0.02%
2021/06/30	5.3	111.64	12	111.58	112.00	-6.7	17,625	-0.04%
2021/06/29	2.2	110.29	5	110.80	113.00	-2.8	17,685	-0.02%
2021/06/28	13	112.96	0	0.00	112.50	13	17,702	0.07%
2021/06/25	0	0.00	6.2	116.92	117.50	-6.2	17,800	-0.03%
2021/06/24	2	115.00	1	116.00	115.50	1	17,906	0.01%
2021/06/23	0	0.00	7	114.93	116.00	-7	18,121	-0.04%
2021/06/22	8	113.50	3	113.83	113.00	5	18,176	0.03%
2021/06/21	9.1	113.05	1	114.00	113.00	8.1	18,272	0.04%
2021/06/18	2.2	117.59	14	117.82	116.50	-11.8	18,445	-0.06%
2021/06/17	0	0.00	6	117.75	118.00	-6	18,570	-0.03%
2021/06/16	5	116.20	3	115.83	115.50	2	18,872	0.01%
2021/06/15	11	117.59	9	117.72	118.00	2	19,182	0.01%
2021/06/11	12.2	118.78	40.1	118.81	118.50	-27.9	19,357	-0.14%
2021/06/10	5.7	115.56	12	116.04	116.50	-6.3	19,309	-0.03%
2021/06/09	3.1	113.32	1	113.50	114.00	2.1	19,532	0.01%
2021/06/08	5	116.50	6	116.17	115.50	-1	19,798	-0.01%
2021/06/07	6.5	113.54	38.3	114.00	115.50	-31.8	19,994	-0.16%
2021/06/04	3	110.67	1	110.50	111.00	2	19,968	0.01%
2021/06/02	3	112.00	0	0.00	111.00	3	20,500	0.01%
2021/06/01	5	113.00	1	113.00	113.00	4	20,846	0.02%
2021/05/31	5	110.50	9	111.33	111.50	-4	21,169	-0.02%
2021/05/28	14	109.89	4.4	110.23	110.50	9.6	21,319	0.05%
2021/05/27	1	104.00	3	108.33	109.00	-2	21,519	-0.01%
2021/05/26	12	108.88	4	109.50	107.50	8	21,733	0.04%
2021/05/25	0	0.00	4	107.88	108.50	-4	21,844	-0.02%
2021/05/24	0	0.00	4.1	106.35	106.50	-4.1	22,003	-0.02%
2021/05/21	3.3	105.17	2	107.75	105.50	1.3	22,453	0.01%
2021/05/20	0	105.50	2	106.00	106.50	-2	22,841	-0.01%
2021/05/19	14	105.71	6	105.42	105.50	8	23,478	0.03%
2021/05/18	1	106.00	3.5	105.93	106.50	-2.5	24,781	-0.01%
2021/05/17	11.5	103.70	12.7	102.67	103.00	-1.2	24,950	0.00%
2021/05/14	11	102.18	28	104.38	105.00	-17	26,053	-0.07%
2021/05/13	8.5	100.36	39.3	97.47	100.00	-30.8	25,966	-0.12%
2021/05/12	17.3	98.52	21.3	98.69	97.00	-4.1	25,924	-0.02%
2021/05/11	17	104.97	1.6	103.64	103.50	15.4	25,978	0.06%
2021/05/10	15.1	110.13	3	112.67	110.00	12.1	26,092	0.05%
2021/05/07	4	111.25	19	111.95	113.00	-15	26,508	-0.06%
2021/05/06	9	107.44	11	106.82	107.50	-2	26,802	-0.01%
2021/05/05	9.4	108.12	3.6	107.69	106.50	5.8	26,960	0.02%
2021/05/04	14.2	109.46	4	109.46	111.50	10.2	27,386	0.04%
2021/05/03	30.2	113.34	3.1	111.86	112.50	27.1	27,629	0.10%
2021/04/29	21.4	119.25	4	119.00	118.00	17.4	27,659	0.06%
2021/04/28	6	120.42	20.5	121.78	123.00	-14.5	27,595	-0.05%
2021/04/27	6.1	117.93	12	118.42	118.00	-5.9	27,845	-0.02%
2021/04/26	2.4	115.83	62.4	115.94	118.00	-60	28,423	-0.21%
2021/04/23	0.1	109.00	1.5	110.00	111.00	-1.4	28,473	0.00%
2021/04/22	9.4	108.50	5.2	109.38	108.00	4.2	28,964	0.01%
2021/04/21	31.1	110.52	13	111.31	110.00	18.1	29,456	0.06%
2021/04/20	0	111.00	18	111.81	113.00	-18	30,225	-0.06%
2021/04/19	6	112.42	3	112.00	111.50	3	31,196	0.01%
2021/04/16	4.1	112.61	33.5	112.48	113.00	-29.4	31,585	-0.09%
2021/04/15	11	108.50	2	109.00	109.00	9	31,907	0.03%
2021/04/14	23.3	109.23	4	111.22	110.00	19.3	32,258	0.06%
2021/04/13	7.1	112.99	4.1	112.75	112.50	3	33,038	0.01%
2021/04/12	8	114.06	7	115.36	112.50	1	33,479	0.00%
2021/04/09	4.2	111.60	12	112.58	112.00	-7.8	33,577	-0.02%
2021/04/08	9	110.94	4	110.38	111.50	5	33,482	0.01%
2021/04/07	7	110.93	8	110.75	111.50	-1	33,511	0.00%
2021/04/06	1.2	111.00	49	110.92	111.50	-47.8	33,630	-0.14%
2021/04/01	7	107.14	10	107.80	107.50	-3	33,613	-0.01%
2021/03/31	20	108.72	5	108.20	107.50	15	33,924	0.04%
2021/03/30	7.3	110.11	17	110.18	111.00	-9.7	34,424	-0.03%
2021/03/29	12.3	108.58	20	108.83	109.00	-7.7	34,350	-0.02%
2021/03/26	11	105.59	16	106.59	107.00	-5	34,367	-0.01%
2021/03/25	9.1	105.71	7.3	105.36	106.00	1.8	34,338	0.01%
2021/03/24	9.1	107.65	5	107.20	107.00	4.1	34,381	0.01%
2021/03/23	6.1	108.82	32	109.00	108.00	-25.9	34,536	-0.07%
2021/03/22	6.1	106.19	13	108.31	108.00	-6.9	34,448	-0.02%
2021/03/19	9	107.06	10	105.60	108.00	-1	34,461	0.00%
2021/03/18	7	105.43	20.7	106.14	106.50	-13.7	34,326	-0.04%
2021/03/17	4	103.13	5	103.50	103.00	-1	34,419	0.00%
2021/03/16	17.1	103.32	12	103.50	104.00	5.1	34,648	0.01%
2021/03/15	26.1	102.67	4	102.50	102.50	22.1	34,624	0.06%
2021/03/12	16.1	106.03	8.5	105.21	105.00	7.6	34,457	0.02%
2021/03/11	2.1	103.57	16.6	104.41	105.00	-14.5	34,635	-0.04%
2021/03/10	8.2	100.57	5	102.30	101.00	3.2	34,705	0.01%
2021/03/09	27.2	99.69	7.1	100.20	101.00	20.1	34,756	0.06%
2021/03/08	6.1	103.16	5	102.40	102.50	1.1	34,625	0.00%
2021/03/05	8.6	100.39	10	101.35	102.00	-1.4	34,784	0.00%
2021/03/04	17.4	103.17	20	104.13	103.00	-2.6	35,437	-0.01%
2021/03/03	4.3	105.52	6	106.33	107.00	-1.7	35,207	0.00%
2021/03/02	12.7	107.38	25	107.16	106.00	-12.3	35,039	-0.04%
2021/02/26	20.5	104.26	14	104.71	103.50	6.5	34,835	0.02%
2021/02/25	10.2	107.20	14	106.86	107.50	-3.8	34,544	-0.01%
2021/02/24	30.4	107.38	28	107.13	106.00	2.4	34,504	0.01%
2021/02/23	9	107.50	5	109.00	110.00	4	34,280	0.01%
2021/02/22	32.7	111.71	23	111.72	112.00	9.7	33,881	0.03%
2021/02/19	26	112.69	14.1	113.06	113.50	11.9	33,474	0.04%
2021/02/18	38.4	117.00	14	116.82	117.50	24.3	32,992	0.07%
2021/02/17	0	0.00	33.6	116.00	116.00	-33.6	31,771	-0.11%
2021/02/05	24	103.83	132.2	104.05	105.50	-108.2	31,522	-0.34%	大賣/鉅額交易
2021/02/04	24	97.35	8	98.56	97.70	16	30,348	0.05%
2021/02/03	9	98.17	2.2	97.86	98.10	6.9	30,349	0.02%
2021/02/02	17	98.34	46.3	98.51	98.60	-29.3	30,594	-0.10%
2021/02/01	11.1	92.71	28.3	94.22	94.90	-17.2	30,391	-0.06%
2021/01/29	28	93.72	24.8	96.64	92.00	3.3	30,242	0.01%
2021/01/28	36	94.57	11.1	94.82	94.50	24.9	29,989	0.08%
2021/01/27	9.6	98.98	15.3	99.69	98.30	-5.7	29,853	-0.02%
2021/01/26	33.4	99.70	26.3	100.75	98.40	7.1	29,922	0.02%
2021/01/25	33.4	102.87	28	104.77	102.00	5.4	30,592	0.02%
2021/01/22	20.9	104.95	50.3	104.88	105.00	-29.4	30,189	-0.10%
2021/01/21	47.1	104.74	25.2	105.10	105.50	21.9	29,972	0.07%
2021/01/20	40.2	105.28	14.4	105.69	104.50	25.8	29,786	0.09%
2021/01/19	30.3	105.77	37.4	105.87	105.50	-7.1	29,271	-0.02%
2021/01/18	10.2	97.65	45.4	97.81	100.50	-35.2	28,867	-0.12%
2021/01/15	17.6	99.82	19.6	100.29	98.00	-2	28,441	-0.01%
2021/01/14	34	99.86	25	100.43	99.00	9	28,182	0.03%
2021/01/13	34.7	96.65	64.1	96.92	99.60	-29.4	28,111	-0.10%
2021/01/12	19.2	93.14	50.4	93.31	92.20	-31.2	27,419	-0.11%
2021/01/11	7	90.09	10.1	89.55	90.40	-3.1	26,570	-0.01%
2021/01/08	29.2	88.35	33.2	89.55	88.00	-4	26,340	-0.02%
2021/01/07	8	90.09	18.1	89.99	89.40	-10.1	25,958	-0.04%
2021/01/06	99.2	87.85	107	88.51	88.50	-7.8	25,686	-0.03%	大賣/
2021/01/05	37	85.29	20.1	85.52	86.60	16.9	24,823	0.07%
2021/01/04	12	82.44	37.3	83.28	83.90	-25.3	24,592	-0.10%
2020/12/31	10.2	81.94	10	81.45	81.30	0.2	24,334	0.00%
2020/12/30	0	0.00	3	81.07	81.70	-3	24,220	-0.01%
2020/12/29	12.1	80.43	1.2	82.01	80.70	10.9	24,250	0.04%
2020/12/28	22.2	81.73	2	82.00	81.70	20.2	24,227	0.08%
2020/12/25	14.3	81.60	6.1	82.01	80.90	8.2	24,055	0.03%
2020/12/24	0	0.00	43	80.16	80.50	-43	23,732	-0.18%
2020/12/23	28.1	77.31	13.4	77.84	77.20	14.7	23,165	0.06%
2020/12/22	7.1	78.37	2	79.30	78.20	5.1	22,995	0.02%
2020/12/21	1.5	79.33	11	79.59	79.50	-9.5	22,931	-0.04%
2020/12/18	3	79.37	42	79.40	78.90	-39	22,803	-0.17%
2020/12/17	18	79.76	53	79.41	79.50	-35	22,680	-0.15%
2020/12/16	1	78.80	17	78.94	78.70	-16	22,380	-0.07%
2020/12/15	29.1	77.44	14	78.17	77.60	15.1	22,256	0.07%
2020/12/14	34.1	77.60	6	77.58	77.00	28.1	22,036	0.13%
2020/12/11	42.1	78.76	6	78.65	78.80	36.1	21,894	0.16%
2020/12/10	20	80.26	33	80.27	80.60	-13	21,461	-0.06%
2020/12/09	7.3	79.77	28.1	79.97	79.50	-20.8	20,991	-0.10%
2020/12/08	6	78.93	4	78.98	79.50	2	20,695	0.01%
2020/12/07	19.1	79.37	24.2	79.88	78.80	-5.1	20,624	-0.02%
2020/12/04	17.1	79.17	48.3	79.30	79.60	-31.2	20,184	-0.15%
2020/12/03	23	77.12	17.6	77.35	77.90	5.4	19,886	0.03%
2020/12/02	24	76.30	34	76.46	77.30	-10	19,729	-0.05%
2020/12/01	15.2	76.96	24.3	76.49	76.70	-9.1	19,595	-0.05%
2020/11/30	14.1	78.32	49	78.90	76.60	-34.9	19,415	-0.18%
2020/11/27	6	73.97	6	74.17	74.40	0	18,575	0.00%
2020/11/26	3	72.87	5	73.40	73.50	-2	18,466	-0.01%
2020/11/25	5	72.86	6	73.13	72.50	-1	18,502	-0.01%
2020/11/24	16	74.51	4	73.75	73.40	12	18,396	0.07%
2020/11/23	15.1	74.07	43	74.42	73.90	-27.9	18,267	-0.15%
2020/11/20	2	72.65	4	72.80	72.90	-2	18,014	-0.01%
2020/11/19	3	72.97	6	72.90	72.90	-3	17,935	-0.02%
2020/11/18	5	72.82	20	72.97	73.00	-15	17,866	-0.08%
2020/11/17	9	72.08	9	72.49	72.00	0	17,771	0.00%
2020/11/16	0	0.00	7	71.71	71.90	-7	17,998	-0.04%
2020/11/13	6.1	70.65	7	70.51	70.50	-0.9	18,176	0.00%
2020/11/12	4	71.93	13	71.96	72.00	-9	18,262	-0.05%
2020/11/11	7.1	71.32	23	71.28	71.50	-15.9	18,128	-0.09%
2020/11/10	7.1	71.11	27	71.03	71.50	-19.9	17,981	-0.11%
2020/11/09	1	69.80	48	69.61	70.20	-47	17,538	-0.27%
2020/11/06	4	68.40	12	68.52	68.70	-8	17,342	-0.05%
2020/11/05	11	68.01	8	68.15	68.20	3	17,146	0.02%
2020/11/04	5	67.54	15	67.79	68.00	-10	16,930	-0.06%
2020/11/03	20	67.25	15	66.92	66.80	5	16,716	0.03%
2020/11/02	18	66.48	92.5	66.62	66.80	-74.5	16,467	-0.45%
2020/10/30	8.1	63.01	13	63.25	63.20	-4.9	15,418	-0.03%
2020/10/29	45	62.00	11	61.72	62.50	34	15,695	0.22%
2020/10/28	9	63.44	10	63.54	63.10	-1	16,235	-0.01%
2020/10/27	16	64.73	15	64.83	64.40	1	16,273	0.01%
2020/10/26	85	66.50	31	66.46	66.30	54	16,341	0.33%
2020/10/23	2	65.00	14	65.06	65.20	-12	16,041	-0.07%
2020/10/22	8	64.18	8	64.04	64.40	0	16,502	0.00%
2020/10/21	15	63.94	69.4	63.83	64.10	-54.4	16,708	-0.33%
2020/10/20	17	62.68	20	61.98	61.90	-3	16,222	-0.02%
2020/10/19	1	61.80	4	61.95	61.90	-3	16,103	-0.02%
2020/10/16	7	61.76	11	61.74	61.20	-4	16,002	-0.02%
2020/10/15	3	61.27	8	61.14	61.30	-5	15,922	-0.03%
2020/10/14	17	61.01	16	61.16	60.90	1	15,768	0.01%
2020/10/13	2	61.75	3	61.60	61.80	-1	15,618	-0.01%
2020/10/12	6	61.97	36.1	62.53	62.10	-30.1	15,523	-0.19%
2020/10/08	2	61.15	7	61.13	61.50	-5	15,126	-0.03%
2020/10/07	2	60.20	6	60.23	60.10	-4	14,997	-0.03%
2020/10/06	12.3	60.61	3	60.83	60.20	9.3	15,039	0.06%
2020/10/05	27	60.33	2	60.90	60.50	25	15,004	0.17%
2020/09/30	2.1	59.50	4	59.40	59.20	-2	14,959	-0.01%
2020/09/29	38.1	58.87	13	59.52	58.60	25.1	15,097	0.17%
2020/09/28	1.1	59.48	6	59.65	60.20	-4.9	15,071	-0.03%
2020/09/25	5	58.28	15	58.77	58.90	-10	15,081	-0.07%
2020/09/24	28	58.79	15	58.35	58.20	13	15,193	0.09%
2020/09/23	26	59.98	1	60.00	59.90	25	15,347	0.16%
2020/09/22	23.1	60.65	1	60.60	60.40	22.1	15,304	0.14%
2020/09/21	1	62.10	1	62.40	61.70	0	15,289	0.00%
2020/09/18	0	0.00	5	62.34	62.40	-5	15,308	-0.03%
2020/09/17	1.2	62.50	5	62.50	62.30	-3.8	15,266	-0.02%
2020/09/16	6.1	62.37	34	62.68	62.40	-27.9	15,278	-0.18%
2020/09/15	22	62.01	17	62.10	62.00	5	15,188	0.03%
2020/09/14	2	61.60	6	61.48	61.60	-4	15,276	-0.03%
2020/09/11	0.1	61.50	17	61.32	61.30	-17	15,249	-0.11%
2020/09/10	6	61.50	29	61.39	61.20	-23	15,305	-0.15%
2020/09/09	16	60.88	1	61.00	62.00	15	15,289	0.10%
2020/09/08	1	61.10	7	61.54	61.40	-6	15,271	-0.04%
2020/09/07	29	60.68	19	61.04	61.00	10	15,274	0.07%
2020/09/04	41	59.37	0	0.00	59.50	41	15,281	0.27%
2020/09/03	12.1	60.45	2	60.70	60.30	10.1	15,251	0.07%
2020/09/02	35.4	60.16	1	60.00	60.20	34.4	15,232	0.23%
2020/09/01	6	61.00	3	61.17	61.30	3	15,085	0.02%
2020/08/31	6	61.25	1	62.20	61.20	5	15,154	0.03%
2020/08/28	32.1	61.06	5	61.10	61.10	27.1	15,030	0.18%
2020/08/27	4	61.95	0	0.00	61.60	4	15,205	0.03%
2020/08/26	3.1	61.78	0	0.00	61.90	3.1	15,197	0.02%
2020/08/25	1	62.20	7	62.47	62.10	-6	15,200	-0.04%
2020/08/24	8.3	61.39	4	61.25	61.30	4.3	15,508	0.03%
2020/08/21	26	61.65	28	62.11	61.90	-2	15,499	-0.01%
2020/08/20	72	61.00	8	60.96	61.10	64	15,442	0.41%
2020/08/19	47.1	65.29	14	65.42	64.80	33.1	15,036	0.22%
2020/08/18	29	67.42	2	67.35	67.00	27	14,760	0.18%
2020/08/17	32.1	67.79	6	67.92	68.40	26.1	14,617	0.18%
2020/08/14	31.1	66.97	20	67.02	66.80	11.1	14,748	0.07%
2020/08/13	18	68.13	5	68.80	68.00	13	14,659	0.09%
2020/08/12	17.1	69.60	10.2	69.65	69.90	6.9	14,630	0.05%
2020/08/11	9	70.56	12	70.75	70.40	-3	14,577	-0.02%
2020/08/10	27	70.52	12.1	70.72	70.40	14.9	14,476	0.10%
2020/08/07	17	70.54	18	71.03	70.30	-1	14,458	-0.01%
2020/08/06	21.3	70.84	5	70.68	70.90	16.3	14,345	0.11%
2020/08/05	34	70.63	35.2	70.45	70.30	-1.2	14,191	-0.01%
2020/08/04	84	70.92	9.1	71.49	70.60	74.9	13,930	0.54%
2020/08/03	66	72.38	22	72.69	71.60	44	13,492	0.33%
2020/07/31	24.1	75.42	13	75.65	75.60	11.1	12,811	0.09%
2020/07/30	22.1	74.62	57	75.10	75.50	-34.9	12,677	-0.28%
2020/07/29	17.1	72.49	56	72.91	72.50	-38.9	12,382	-0.31%
2020/07/28	94	72.06	62	74.27	70.70	32	12,268	0.26%
2020/07/27	35.3	73.75	60.2	74.40	73.00	-24.9	11,638	-0.21%
2020/07/24	4	71.03	2	71.10	69.90	2	11,081	0.02%
2020/07/23	16	71.21	15	71.30	71.80	1	10,898	0.01%
2020/07/22	7	72.06	0.6	71.60	71.80	6.4	10,879	0.06%
2020/07/21	10	72.20	6	72.03	72.00	4	10,752	0.04%
2020/07/20	2	70.05	11	70.33	70.60	-9	10,653	-0.08%
2020/07/17	11	69.52	3	69.53	69.30	8	10,703	0.07%
2020/07/16	8	69.94	0	0.00	69.70	8	10,702	0.07%
2020/07/15	4	71.15	3	71.70	70.70	1	10,723	0.01%
2020/07/14	15	71.21	6	72.40	70.70	9	10,890	0.08%
2020/07/13	1	71.90	6	72.05	72.40	-5	10,838	-0.05%
2020/07/10	2	71.40	6	71.18	71.60	-4	10,829	-0.04%
2020/07/09	1.1	71.54	1	70.40	70.40	0.1	10,785	0.00%
2020/07/08	10	69.22	1	69.20	69.50	9	10,545	0.09%
2020/07/07	57	70.87	2	70.90	70.50	55	10,396	0.53%
2020/07/06	4	71.40	0	0.00	71.60	4	10,289	0.04%
2020/07/03	7	72.06	18	71.82	71.90	-11	10,198	-0.11%
2020/07/02	5	71.30	36	71.53	72.70	-31	10,104	-0.31%
2020/07/01	2	67.30	1	68.00	68.00	1	9,887	0.01%
2020/06/30	2	67.40	4.3	67.32	67.60	-2.3	9,908	-0.02%
2020/06/29	3	67.80	6	67.43	67.30	-3	9,975	-0.03%
2020/06/24	2	67.80	5	67.92	68.00	-3	10,071	-0.03%
2020/06/23	3	68.43	3	67.60	67.80	0	10,170	0.00%
2020/06/22	1	68.00	5	68.14	68.20	-4	10,310	-0.04%
2020/06/19	1	67.70	1	68.20	68.20	0	10,480	0.00%
2020/06/17	2	67.30	1	68.00	68.00	1	10,597	0.01%
2020/06/16	0	0.00	5	67.46	67.30	-5	10,947	-0.05%
2020/06/15	2	66.55	1	65.40	65.60	1	11,239	0.01%
2020/06/12	2	65.85	5	64.88	66.30	-3	11,406	-0.03%
2020/06/11	7	66.63	1.2	66.43	66.50	5.8	11,576	0.05%
2020/06/10	11	67.27	3	67.30	68.00	8	11,675	0.07%
2020/06/09	3	66.83	1	67.20	66.20	2	11,883	0.02%
2020/06/08	4	68.13	1	68.60	68.00	3	12,024	0.02%
2020/06/05	1	67.90	19	67.64	68.20	-18	11,980	-0.15%
2020/06/04	1	66.50	16	66.84	66.80	-15	11,922	-0.13%
2020/06/03	0.1	66.30	25	65.58	66.50	-24.9	12,037	-0.21%
2020/06/02	2	63.00	1	63.30	63.50	1	11,846	0.01%
2020/06/01	1	62.70	3	62.77	62.80	-2	11,862	-0.02%
2020/05/29	15	62.19	10	61.92	61.80	5	11,822	0.04%
2020/05/28	12	61.44	3	61.60	61.30	9	11,579	0.08%
2020/05/27	5	61.28	0	0.00	61.00	5	11,656	0.04%
2020/05/26	5.1	61.28	10	62.00	61.40	-5	11,723	-0.04%
2020/05/25	5	61.10	1	61.30	61.10	4	11,733	0.03%
2020/05/22	25	61.53	5	61.50	61.30	20	11,709	0.17%
2020/05/21	15	62.51	4	62.43	63.00	11	11,682	0.09%
2020/05/20	10	61.48	1	61.40	61.70	9	11,415	0.08%
2020/05/19	17.5	62.27	11	62.14	62.20	6.5	11,304	0.06%
2020/05/18	28.5	63.72	11	63.50	62.60	17.5	11,249	0.16%
2020/05/15	1	65.90	1	65.50	66.40	0	11,217	0.00%
2020/05/14	25	66.88	15	67.23	66.50	10	11,200	0.09%
2020/05/13	5	66.60	5	67.50	68.00	0	11,150	0.00%
2020/05/12	12	67.80	7	68.31	68.10	5	11,132	0.04%
2020/05/11	2	68.90	9	69.07	68.90	-7	11,207	-0.06%
2020/05/08	2	67.80	18	67.74	67.60	-16	11,212	-0.14%
2020/05/07	7	66.31	8	65.88	66.20	-1	11,275	-0.01%
2020/05/06	5	64.40	3	64.50	64.40	2	11,311	0.02%
2020/05/05	11	64.89	13	65.12	65.00	-2	11,260	-0.02%
2020/05/04	13	63.92	2	63.80	64.40	11	11,292	0.10%
2020/04/30	2	66.15	9	66.71	67.10	-7	11,242	-0.06%
2020/04/29	3	65.47	3	65.60	65.30	0	11,365	0.00%
2020/04/28	8	64.51	0	0.00	64.80	8	11,470	0.07%
2020/04/27	1	64.00	4	65.30	65.30	-3	11,653	-0.03%
2020/04/24	2	63.45	1	63.10	63.10	1	11,585	0.01%
2020/04/23	10	62.99	0	0.00	63.30	10	11,663	0.09%
2020/04/22	1	62.30	1	61.60	62.60	0	11,688	0.00%
2020/04/21	2	64.10	3	63.90	63.10	-1	11,654	-0.01%
2020/04/20	8	65.24	0.6	65.70	65.50	7.4	11,622	0.06%
2020/04/17	3	65.93	3	66.17	66.80	0	11,566	0.00%
2020/04/16	1	65.00	3.5	65.61	64.70	-2.5	11,381	-0.02%
2020/04/15	1	66.10	0	0.00	65.50	1	11,416	0.01%
2020/04/14	0	0.00	8	65.60	65.00	-8	11,362	-0.07%
2020/04/13	2.1	61.05	4.1	61.71	62.00	-2	11,287	-0.02%
2020/04/10	4.1	61.51	54	61.89	61.50	-49.9	11,466	-0.44%
2020/04/09	0	0.00	5	62.82	62.20	-5	11,485	-0.04%
2020/04/08	5	62.26	13	62.55	62.00	-8	11,471	-0.07%
2020/04/07	1	60.70	11	61.14	61.70	-10	11,386	-0.09%
2020/04/06	6	57.38	1	58.10	58.80	5	11,236	0.04%
2020/04/01	9.5	57.42	5	57.62	57.20	4.5	11,185	0.04%
2020/03/31	2	59.40	5	59.04	58.60	-3	11,129	-0.03%
2020/03/30	2.1	58.07	7	59.69	59.20	-4.9	10,968	-0.04%
2020/03/27	54	60.47	6.3	60.76	59.80	47.7	10,829	0.44%
2020/03/26	3	58.93	3	59.83	59.80	0	10,723	0.00%
2020/03/25	2.3	58.20	25	58.34	58.90	-22.7	10,656	-0.21%
2020/03/24	0	0.00	20	54.40	54.30	-20	10,519	-0.19%
2020/03/23	14	50.83	2	51.05	51.00	12	10,435	0.11%
2020/03/20	5	52.90	5	52.60	54.20	0	10,359	0.00%
2020/03/19	5.5	50.60	7	50.47	50.20	-1.5	10,011	-0.02%
2020/03/18	10	56.52	2	56.40	55.50	8	10,048	0.08%
2020/03/17	3.1	57.03	3	58.03	57.70	0.1	10,224	0.00%
2020/03/16	4.1	60.30	1	60.80	59.30	3.1	10,022	0.03%
2020/03/13	19.1	58.71	9	59.87	61.00	10.1	9,798	0.10%
2020/03/12	62.2	64.34	32	64.82	62.70	30.2	9,516	0.32%
2020/03/11	2.1	68.42	5	68.88	67.30	-2.9	9,733	-0.03%
2020/03/10	18	67.77	20	68.05	68.00	-2	9,658	-0.02%
2020/03/09	13.1	68.75	30	69.53	68.90	-16.9	9,586	-0.18%
2020/03/06	9	71.50	0	0.00	71.50	9	9,420	0.10%
2020/03/05	1	72.60	0	0.00	73.60	1	9,344	0.01%
2020/03/04	0	0.00	3	72.20	72.50	-3	9,349	-0.03%
2020/03/03	11	71.46	4	72.65	72.50	7	9,314	0.08%
2020/03/02	6.3	70.34	1	70.80	70.10	5.3	9,187	0.06%
2020/02/27	9.1	71.98	0	0.00	71.30	9.1	9,246	0.10%
2020/02/26	1	72.60	0	0.00	72.80	1	9,077	0.01%
2020/02/25	2.3	73.16	0	0.00	73.50	2.3	9,010	0.02%
2020/02/24	2	73.95	0	0.00	73.90	2	9,016	0.02%
2020/02/20	1.2	75.43	0	0.00	75.60	1.2	9,036	0.01%
2020/02/19	0	0.00	5	76.20	76.40	-5	9,065	-0.06%
2020/02/18	3.4	75.27	0	0.00	75.60	3.4	8,985	0.04%
2020/02/17	2	76.50	1	76.70	76.70	1	8,827	0.01%
2020/02/14	4.1	77.35	2	77.60	77.40	2.1	8,831	0.02%
2020/02/13	3	77.70	2	77.50	77.50	1	8,799	0.01%
2020/02/12	3	77.73	4	77.98	77.50	-1	8,803	-0.01%
2020/02/11	0	0.00	3.4	75.85	76.20	-3.4	8,754	-0.04%
2020/02/10	0.1	74.90	7	74.70	74.90	-6.9	8,744	-0.08%
2020/02/07	16.1	75.31	0	0.00	74.80	16.1	8,701	0.19%
2020/02/06	2.1	76.84	20	77.16	77.90	-17.9	8,646	-0.21%
2020/02/05	6	74.90	16	74.89	74.80	-10	8,659	-0.12%
2020/02/04	10.1	73.69	5	73.94	73.70	5.1	8,637	0.06%
2020/02/03	8	71.93	3	71.60	72.80	5	8,920	0.06%
2020/01/31	6	74.27	10	74.65	74.60	-4	8,719	-0.05%
2020/01/30	20	74.88	7.3	75.86	74.10	12.7	8,623	0.15%
2020/01/20	0	0.00	0.5	79.00	79.00	-0.5	8,516	-0.01%
2020/01/17	1.1	79.02	0	0.00	79.30	1.1	8,578	0.01%
2020/01/16	6	79.38	2	78.80	79.30	4	8,546	0.05%
2020/01/15	1	81.30	4	81.30	81.10	-3	8,523	-0.04%
2020/01/14	3	80.90	3	81.17	81.20	0	8,463	0.00%
2020/01/13	1	79.60	2	80.35	80.70	-1	8,442	-0.01%
2020/01/10	2	79.20	2	79.40	79.60	0	8,495	0.00%
2020/01/09	4.1	79.43	2	79.75	79.80	2.1	8,521	0.02%
2020/01/08	3	77.73	0	0.00	77.40	3	8,510	0.04%
2020/01/07	2	78.40	3	78.27	78.70	-1	8,542	-0.01%
2020/01/06	20	78.76	2	78.50	78.70	18	8,755	0.21%
2020/01/03	8	82.74	0	0.00	81.80	8	8,582	0.09%
2020/01/02	3	82.60	2	82.70	82.80	1	8,527	0.01%
2019/12/31	0	0.00	2	83.40	83.20	-2	8,480	-0.02%
2019/12/30	1	84.50	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	2	85.00	85.20	-2	8,590	-0.02%
2019/12/26	1	83.10	0	0.00	83.50	1	8,570	0.01%
2019/12/24	6	84.75	1	84.80	84.80	5	8,826	0.06%
2019/12/23	0	0.00	6	85.15	85.40	-6	8,875	-0.07%
2019/12/20	1	84.80	1	84.60	84.60	0	8,966	0.00%
2019/12/19	2	85.00	3	84.30	84.30	-1	8,871	-0.01%
2019/12/18	2	85.20	3.1	85.23	85.40	-1.1	8,868	-0.01%
2019/12/17	2.1	84.46	8	84.95	85.00	-5.9	8,897	-0.07%
2019/12/16	5	84.56	2	85.25	84.10	3	8,840	0.03%
2019/12/13	11	85.38	12	85.47	85.20	-1	8,802	-0.01%
2019/12/12	12	83.13	44.3	83.21	84.60	-32.3	8,463	-0.38%
2019/12/11	3	80.13	2.2	80.00	80.40	0.8	8,097	0.01%
2019/12/10	0	0.00	1	79.90	80.10	-1	8,112	-0.01%
2019/12/09	12	79.81	8	80.38	80.00	4	8,131	0.05%
2019/12/06	4	79.80	26	81.70	79.70	-22	8,083	-0.27%
2019/12/05	0	0.00	12	76.18	76.80	-12	7,592	-0.16%
2019/12/04	17	75.15	1	75.10	75.00	16	7,606	0.21%
2019/12/03	0.1	75.50	0	0.00	75.50	0.1	7,716	0.00%
2019/12/02	8	75.80	1	75.80	75.80	7	7,812	0.09%
2019/11/29	3	75.60	11.3	75.22	75.60	-8.3	7,862	-0.11%
2019/11/28	2	77.00	0	0.00	77.00	2	7,783	0.03%
2019/11/27	14	77.40	0	0.00	77.10	14	7,896	0.18%
2019/11/26	3	77.67	10	77.80	77.30	-7	7,862	-0.09%
2019/11/25	7	77.61	5	77.50	77.00	2	7,680	0.03%
2019/11/22	8	77.63	0	0.00	77.80	8	7,778	0.10%
2019/11/21	5.1	77.89	1	77.40	77.60	4.1	7,774	0.05%
2019/11/20	1	79.30	0	0.00	79.70	1	7,740	0.01%
2019/11/18	1	79.10	1	79.20	79.70	0	7,801	0.00%
2019/11/14	2	77.65	0	0.00	78.00	2	7,949	0.03%
2019/11/12	1	78.10	0	0.00	78.30	1	8,045	0.01%
2019/11/11	2.1	77.88	10	77.60	78.00	-7.9	8,151	-0.10%
2019/11/08	3	78.40	0	0.00	78.30	3	8,226	0.04%
2019/11/07	0	0.00	7	79.63	79.70	-7	8,241	-0.08%
2019/11/06	4	79.48	0	0.00	79.60	4	8,235	0.05%
2019/11/05	1	80.00	1	80.00	80.00	0	8,257	0.00%
2019/11/04	2.1	80.00	0	0.00	80.50	2.1	8,371	0.03%
2019/11/01	4	79.80	3	79.93	80.00	1	8,352	0.01%
2019/10/31	11.1	79.41	8	79.84	79.50	3.1	8,472	0.04%
2019/10/30	3	77.77	10	77.70	77.60	-7	8,159	-0.09%
2019/10/29	0	0.00	2	78.70	78.30	-2	8,188	-0.02%
2019/10/28	3	78.80	0	0.00	78.10	3	8,187	0.04%
2019/10/24	2	78.70	1	79.30	79.20	1	8,088	0.01%
2019/10/23	0	0.00	10	78.81	78.60	-10	8,067	-0.12%
2019/10/22	0	0.00	11.1	78.20	78.00	-11.1	8,044	-0.14%
2019/10/21	10	77.60	10	77.90	77.70	0	8,103	0.00%
2019/10/18	15.1	77.80	3	77.90	78.00	12.1	8,128	0.15%
2019/10/17	0.1	77.00	4.4	76.93	77.40	-4.3	8,228	-0.05%
2019/10/16	0.1	76.70	3	76.93	77.00	-2.9	8,205	-0.04%
2019/10/15	14	76.68	4.5	77.17	76.80	9.5	8,254	0.12%
2019/10/14	5	77.30	44	76.71	76.80	-39	8,264	-0.47%
2019/10/09	3	72.87	5	73.08	72.40	-2	8,101	-0.02%
2019/10/08	2	73.50	1	73.90	74.00	1	8,099	0.01%
2019/10/04	0	0.00	9.2	72.74	72.80	-9.2	8,355	-0.11%
2019/10/03	23	72.00	2	72.50	72.30	21	8,300	0.25%
2019/10/02	0	0.00	5	73.00	73.30	-5	8,296	-0.06%
2019/10/01	17	73.04	36	73.13	73.50	-19	8,350	-0.23%
2019/09/27	0.1	70.70	0	0.00	70.80	0.1	8,282	0.00%
2019/09/26	0	0.00	10	71.50	71.40	-10	8,331	-0.12%
2019/09/25	17	71.05	0	0.00	71.30	17	8,390	0.20%
2019/09/24	10	73.00	3	73.27	73.30	7	8,450	0.08%
2019/09/23	2	73.60	0	0.00	73.10	2	8,466	0.02%
2019/09/20	1.1	72.63	0	0.00	73.30	1.1	8,498	0.01%
2019/09/19	0	0.00	3	73.20	73.20	-3	8,464	-0.04%
2019/09/17	3	73.00	17	72.92	73.10	-14	8,568	-0.16%
2019/09/12	0	0.00	1	72.00	72.00	-1	8,641	-0.01%
2019/09/09	0	0.00	4	71.80	71.60	-4	8,867	-0.05%
2019/09/06	2	72.00	11	72.17	71.90	-9	8,940	-0.10%
2019/09/04	3	70.43	0	0.00	71.30	3	8,789	0.03%
2019/09/03	12.1	70.11	1	69.70	69.50	11.1	8,737	0.13%
2019/09/02	2	70.50	0	0.00	71.50	2	8,712	0.02%
2019/08/30	0	0.00	27	70.89	71.40	-27	8,733	-0.31%
2019/08/29	0	0.00	3	68.53	69.90	-3	8,673	-0.03%
2019/08/27	3	68.80	0	0.00	69.00	3	8,869	0.03%
2019/08/26	11.1	68.97	0	0.00	68.40	11.1	8,972	0.12%
2019/08/23	0	0.00	3	70.73	70.70	-3	9,005	-0.03%
2019/08/22	0	70.30	20	70.36	70.70	-20	9,030	-0.22%
2019/08/21	2	69.50	0	0.00	69.30	2	9,194	0.02%
2019/08/19	4	68.10	7	68.86	68.70	-3	9,189	-0.03%
2019/08/16	0.1	67.00	0	0.00	67.10	0.1	9,386	0.00%
2019/08/15	7	66.91	0	0.00	67.00	7	9,413	0.07%
2019/08/14	0	0.00	12	68.60	68.30	-12	9,544	-0.13%
2019/08/12	10	69.00	0	0.00	68.90	10	9,513	0.11%
2019/08/07	0	0.00	0.7	68.70	68.80	-0.7	9,495	-0.01%
2019/08/06	2	66.80	0	0.00	68.30	2	9,502	0.02%
2019/08/05	0	0.00	3	69.17	68.80	-3	9,329	-0.03%
2019/08/02	5	68.64	8	68.21	68.80	-3	9,263	-0.03%
2019/08/01	1	69.30	0	0.00	69.40	1	9,148	0.01%
2019/07/31	0	0.00	2	69.80	69.90	-2	9,127	-0.02%
2019/07/29	0	0.00	0.1	69.50	69.90	-0.1	9,121	0.00%
2019/07/26	13	69.80	3	69.60	69.60	10	9,208	0.11%
2019/07/25	3	70.40	2	71.00	71.00	1	9,277	0.01%
2019/07/24	7	70.99	0	0.00	70.90	7	9,355	0.07%
2019/07/23	1	71.40	9	71.47	71.00	-8	9,462	-0.08%
2019/07/22	8.2	70.37	2	70.50	70.50	6.2	9,449	0.07%
2019/07/19	0	0.00	4.5	70.53	70.40	-4.5	9,486	-0.05%
2019/07/18	2	67.60	4	68.00	67.60	-2	9,468	-0.02%
2019/07/17	6	67.73	3	67.73	67.50	3	9,487	0.03%
2019/07/16	3	69.43	3.6	69.22	69.10	-0.6	9,416	-0.01%
2019/07/15	0	0.00	10	69.02	69.10	-10	9,449	-0.11%
2019/07/12	4	67.78	2	68.05	67.50	2	9,592	0.02%
2019/07/11	1	67.00	25	68.78	68.40	-24	10,008	-0.24%
2019/07/10	0	0.00	2	66.20	66.10	-2	9,776	-0.02%
2019/07/08	4	64.95	0	0.00	64.50	4	9,752	0.04%
2019/07/05	0.1	66.20	10	65.80	66.20	-9.9	9,730	-0.10%
2019/07/04	5	67.00	9	65.68	65.30	-4	9,683	-0.04%
2019/07/03	5	64.02	1	64.20	64.40	4	9,581	0.04%
2019/07/02	8	65.31	0	0.00	64.60	8	9,582	0.08%
2019/07/01	10	65.41	11.5	65.80	66.10	-1.5	9,615	-0.02%
2019/06/28	2	61.50	0.1	61.70	61.50	1.9	9,809	0.02%
2019/06/27	2	62.80	8.1	63.12	62.80	-6.1	9,949	-0.06%
2019/06/26	12	60.70	0	0.00	60.50	12	9,960	0.12%
2019/06/25	2	61.70	0	0.00	61.30	2	9,956	0.02%
2019/06/24	2.5	62.36	6	63.02	63.00	-3.5	10,142	-0.03%
2019/06/21	0	0.00	4	63.45	63.20	-4	10,262	-0.04%
2019/06/20	2	62.00	4	62.50	62.50	-2	10,219	-0.02%
2019/06/19	2.5	59.98	24	61.47	62.30	-21.5	10,393	-0.21%
2019/06/18	7	58.76	0	0.00	58.40	7	10,199	0.07%
2019/06/17	3	59.17	0	0.00	58.40	3	10,296	0.03%
2019/06/13	2	60.00	3	60.40	60.60	-1	10,283	-0.01%
2019/06/12	13	60.08	10	60.70	60.50	3	10,412	0.03%
2019/06/11	3	60.17	5	60.48	60.50	-2	10,383	-0.02%
2019/06/10	1	59.50	0	0.00	59.90	1	10,344	0.01%
2019/06/06	6	59.15	0	0.00	58.70	6	10,348	0.06%
2019/06/05	1	60.10	7	60.00	60.00	-6	10,363	-0.06%
2019/06/04	0	0.00	0.3	59.10	59.00	-0.3	10,403	0.00%
2019/06/03	4	60.05	3	60.07	60.00	1	10,359	0.01%
2019/05/31	3	60.00	0	0.00	59.80	3	10,322	0.03%
2019/05/30	2	58.90	0	0.00	58.60	2	10,173	0.02%
2019/05/28	5	58.88	0	0.00	58.40	5	10,391	0.05%
2019/05/27	2.1	58.62	0	0.00	58.70	2.1	10,310	0.02%
2019/05/24	5.3	58.70	0	0.00	58.60	5.3	10,320	0.05%
2019/05/23	5.4	59.28	1	58.70	58.30	4.4	10,236	0.04%
2019/05/22	1	62.60	0	0.00	62.90	1	9,971	0.01%
2019/05/21	7.1	62.85	0	0.00	62.60	7.1	9,963	0.07%
2019/05/20	6	64.93	1	64.80	64.50	5	9,737	0.05%
2019/05/17	7	66.40	0	0.00	65.60	7	9,654	0.07%
2019/05/16	2	67.20	2	68.20	68.50	0	9,537	0.00%
2019/05/14	1	66.50	0	0.00	66.80	1	9,451	0.01%
2019/05/13	1	68.20	0	0.00	68.00	1	9,360	0.01%
2019/05/10	1.1	69.72	5	69.24	68.80	-3.9	9,428	-0.04%
2019/05/09	1	68.80	5	69.24	69.40	-4	9,431	-0.04%
2019/05/08	1	70.60	6	70.50	70.00	-5	9,355	-0.05%
2019/05/07	2	71.10	0	0.00	71.00	2	9,252	0.02%
2019/05/06	3	70.60	0	0.00	71.40	3	9,312	0.03%
2019/05/02	1	70.70	0	0.00	70.70	1	9,077	0.01%
2019/04/30	0	0.00	2	71.85	71.70	-2	8,938	-0.02%
2019/04/29	4.4	71.77	0	0.00	71.60	4.4	8,846	0.05%
2019/04/26	0.1	72.70	0	0.00	73.10	0.1	8,692	0.00%
2019/04/25	3	73.40	0	0.00	73.60	3	8,641	0.03%
2019/04/24	11	73.35	1	73.00	73.10	10	8,561	0.12%
2019/04/19	0	0.00	4	75.45	75.50	-4	8,333	-0.05%
2019/04/18	7	74.19	3.2	74.94	74.10	3.8	8,182	0.05%
2019/04/17	5	74.72	25.5	75.06	75.20	-20.5	8,000	-0.26%
2019/04/16	0	0.00	1	70.30	71.00	-1	7,571	-0.01%
2019/04/15	1	70.60	2	70.90	71.00	-1	7,643	-0.01%
2019/04/12	0	0.00	9	69.70	69.70	-9	7,682	-0.12%
2019/04/11	2	71.00	2	71.60	71.40	0	7,774	0.00%
2019/04/10	0	0.00	1	71.10	71.80	-1	7,888	-0.01%
2019/04/08	0	0.00	1	70.60	70.60	-1	7,828	-0.01%
2019/04/03	1	70.70	0	0.00	70.80	1	7,723	0.01%
2019/04/02	9	70.60	6	71.00	70.60	3	7,607	0.04%
2019/04/01	0	0.00	7	69.10	68.70	-7	7,262	-0.10%
2019/03/29	1	67.00	1	66.70	67.50	0	7,033	0.00%
2019/03/28	2	67.60	0	0.00	67.70	2	7,034	0.03%
2019/03/27	3	69.03	4	69.15	68.40	-1	7,012	-0.01%
2019/03/26	4	66.78	17	67.11	67.50	-13	6,729	-0.19%
2019/03/22	0	0.00	9	65.80	65.90	-9	6,510	-0.14%
2019/03/21	0	0.00	7	63.19	63.70	-7	6,275	-0.11%
2019/03/20	1	63.10	1	63.40	63.00	0	6,223	0.00%
2019/03/19	1	62.70	1	62.90	62.60	0	6,138	0.00%
2019/03/18	1	62.60	0	0.00	62.70	1	6,069	0.02%
2019/03/15	0	0.00	1.5	62.70	62.10	-1.5	6,038	-0.02%
2019/03/13	0	0.00	2	62.40	63.00	-2	6,077	-0.03%
2019/03/12	0	0.00	5	62.96	62.90	-5	6,090	-0.08%
2019/03/11	1	62.80	0	0.00	62.20	1	6,135	0.02%
2019/03/08	0	0.00	4	63.80	63.50	-4	6,254	-0.06%
2019/03/07	1	64.60	1	64.00	63.10	0	6,360	0.00%
2019/03/06	7	63.91	1	65.00	64.00	6	6,505	0.09%
2019/03/05	1	63.70	0	0.00	63.50	1	6,669	0.01%
2019/03/04	6.1	62.79	2	63.30	63.80	4.1	6,652	0.06%
2019/02/27	7	63.51	13	63.73	62.90	-6	6,563	-0.09%
2019/02/26	10	64.84	19	64.59	64.50	-9	6,364	-0.14%
2019/02/25	0	0.00	6	61.80	62.00	-6	6,185	-0.10%
2019/02/22	0	0.00	1	59.90	59.80	-1	6,319	-0.02%
2019/02/21	3	59.73	0	0.00	59.90	3	6,438	0.05%
2019/02/20	0	0.00	2	59.20	60.40	-2	6,453	-0.03%
2019/02/19	2	58.70	0	0.00	58.60	2	6,429	0.03%
2019/02/18	1	58.60	0	0.00	58.60	1	6,490	0.02%
2019/02/15	3	58.90	5	59.02	58.90	-2	6,520	-0.03%
2019/02/14	1	59.10	4	58.90	58.80	-3	6,611	-0.05%
2019/02/13	4	59.45	40	59.20	59.60	-36	6,630	-0.54%
2019/02/12	1	58.70	6	59.82	60.30	-5	6,620	-0.08%
2019/02/11	42	59.04	0	0.00	58.80	42	6,641	0.63%
2019/01/30	1	59.90	2	60.00	60.00	-1	6,624	-0.02%
2019/01/29	0	0.00	1	59.40	59.90	-1	6,593	-0.02%
2019/01/28	0	0.00	1	60.20	60.50	-1	6,591	-0.02%
2019/01/25	0	0.00	1	59.60	60.50	-1	6,638	-0.02%
2019/01/23	0	0.00	1	58.30	58.30	-1	6,728	-0.01%
2019/01/22	1	59.00	0	0.00	58.50	1	6,784	0.01%
2019/01/21	1	59.00	1	59.90	58.80	0	6,848	0.00%
2019/01/17	0	0.00	3	58.10	58.10	-3	6,967	-0.04%
2019/01/16	0	0.00	1	59.00	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	3	58.33	58.60	-3	7,036	-0.04%
2019/01/14	1	57.70	3	57.23	57.30	-2	7,001	-0.03%
2019/01/11	0	0.00	1	57.60	57.60	-1	7,172	-0.01%
2019/01/10	1	56.60	1	56.80	57.00	0	7,175	0.00%
2019/01/09	1	55.30	3.4	55.84	56.30	-2.4	7,187	-0.03%
2019/01/08	1	55.20	2	55.30	55.20	-1	7,152	-0.01%
2019/01/07	20	55.45	15	55.30	55.00	5	7,232	0.07%
2019/01/04	3	54.77	2	55.00	55.20	1	7,246	0.01%
2019/01/03	4.1	55.30	13	55.03	56.00	-8.9	7,624	-0.12%
2019/01/02	20	57.12	2	56.60	56.50	18	7,538	0.24%
2018/12/28	0	0.00	1	58.20	58.30	-1	7,481	-0.01%
2018/12/27	0	0.00	2	58.20	57.90	-2	7,546	-0.03%
2018/12/26	6	57.45	0	0.00	57.00	6	7,610	0.08%
2018/12/24	4	58.25	0	0.00	58.10	4	7,704	0.05%
2018/12/22	0	0.00	1	58.40	58.20	-1	7,732	-0.01%
2018/12/21	1	59.00	0	0.00	58.70	1	7,891	0.01%
2018/12/19	0	0.00	1	60.40	60.30	-1	7,768	-0.01%
2018/12/18	0	0.00	1	60.00	59.80	-1	7,823	-0.01%
2018/12/17	0	0.00	2	61.10	60.30	-2	7,880	-0.03%
2018/12/14	0	0.00	2	60.50	60.30	-2	7,907	-0.03%
2018/12/12	7	59.10	7	59.90	60.00	0	7,921	0.00%
2018/12/11	2	59.45	0	0.00	58.80	2	7,865	0.03%
2018/12/10	1	60.10	0	0.00	59.40	1	7,909	0.01%
2018/12/07	6	60.03	5	60.00	60.20	1	7,943	0.01%
2018/12/06	6	60.50	1	61.30	59.70	5	7,958	0.06%
2018/12/05	3	63.00	1	63.20	62.80	2	7,815	0.03%
2018/12/04	0	0.00	2	64.50	64.60	-2	7,838	-0.03%
2018/12/03	5	65.00	7	64.46	64.50	-2	7,809	-0.03%
2018/11/29	1	63.70	2	63.30	62.00	-1	7,506	-0.01%
2018/11/28	5	60.68	2	59.90	62.50	3	7,288	0.04%
2018/11/27	0	0.00	1	58.50	58.00	-1	7,017	-0.01%
2018/11/26	3	57.50	5	57.92	57.40	-2	7,023	-0.03%
2018/11/22	1	56.50	10	56.50	56.50	-9	6,958	-0.13%
2018/11/21	10.1	56.56	6	56.45	56.60	4.1	6,904	0.06%
2018/11/20	6	58.22	3	58.17	57.60	3	6,686	0.04%
2018/11/19	2	59.70	0	0.00	59.70	2	6,557	0.03%
2018/11/16	0.3	60.20	0	0.00	60.30	0.3	6,541	0.01%
2018/11/15	0	0.00	2	59.50	59.50	-2	6,510	-0.03%
2018/11/13	5	59.62	0	0.00	59.50	5	6,465	0.08%
2018/11/12	0	0.00	1	61.10	61.00	-1	6,376	-0.02%
2018/11/09	3	60.60	0	0.00	60.60	3	6,359	0.05%
2018/11/08	0	0.00	1	62.00	61.80	-1	6,433	-0.02%
2018/11/07	2	61.00	0	0.00	61.20	2	6,456	0.03%
2018/11/06	1	61.20	2	61.80	61.60	-1	6,501	-0.02%
2018/11/05	1	61.60	0	0.00	62.40	1	6,529	0.02%
2018/11/02	3	62.57	0	0.00	62.60	3	6,580	0.05%
2018/11/01	1	62.00	2	62.30	62.60	-1	6,624	-0.02%
2018/10/31	2	60.95	1	61.10	62.40	1	6,676	0.01%
2018/10/30	4	61.33	0	0.00	61.30	4	6,563	0.06%
2018/10/29	1	61.50	2	62.30	61.20	-1	6,524	-0.02%
2018/10/25	1.2	60.40	12	61.00	60.60	-10.8	6,565	-0.16%
2018/10/24	1	61.50	1.3	62.62	62.20	-0.3	6,781	0.00%
2018/10/22	4	62.33	0	0.00	62.20	4	7,161	0.06%
2018/10/19	2	61.00	7	61.50	62.40	-5	7,181	-0.07%
2018/10/18	14.3	63.27	1	63.40	63.20	13.3	7,076	0.19%
2018/10/17	3	64.67	1	65.00	65.00	2	7,089	0.03%
2018/10/16	7	63.83	0	0.00	64.00	7	7,190	0.10%
2018/10/15	0	0.00	10	63.50	63.30	-10	7,290	-0.14%
2018/10/12	5	62.64	10	62.69	63.70	-5	7,249	-0.07%
2018/10/11	13.2	62.39	0	0.00	61.80	13.2	7,236	0.18%
2018/10/09	28	68.75	1	68.60	68.60	27	6,846	0.39%
2018/10/08	8	70.06	0	0.00	69.70	8	6,754	0.12%
2018/10/05	15	71.29	0	0.00	70.70	15	6,736	0.22%
2018/10/04	7	74.04	0	0.00	73.10	7	6,728	0.10%
2018/10/02	1	75.50	1	74.50	74.90	0	6,633	0.00%
2018/10/01	6	75.73	5	75.58	74.90	1	6,591	0.02%
2018/09/28	0	0.00	2	75.80	74.50	-2	6,556	-0.03%
2018/09/27	0	0.00	1	73.70	74.10	-1	6,468	-0.02%
2018/09/26	0	0.00	10	74.10	74.10	-10	6,459	-0.15%
2018/09/25	2	74.60	10	74.77	74.30	-8	6,584	-0.12%
2018/09/21	0	0.00	7	73.06	73.50	-7	6,571	-0.11%
2018/09/19	0	0.00	0.2	72.60	73.00	-0.2	6,649	0.00%
2018/09/18	0	0.00	1	72.20	72.00	-1	6,674	-0.01%
2018/09/17	2	72.80	0	0.00	72.50	2	6,732	0.03%
2018/09/14	0	0.00	2	72.70	72.70	-2	6,747	-0.03%
2018/09/13	0	0.00	0.4	71.40	71.40	-0.4	6,778	-0.01%
2018/09/12	1	70.10	0	0.00	70.60	1	6,791	0.01%
2018/09/11	1.2	70.22	1	70.10	70.90	0.2	6,942	0.00%
2018/09/10	10	69.80	0	0.00	69.60	10	7,100	0.14%
2018/09/07	2	72.00	1	72.10	71.70	1	7,293	0.01%
2018/09/06	5	72.88	0	0.00	72.50	5	7,379	0.07%
2018/09/03	0	0.00	2	74.45	74.30	-2	7,728	-0.03%
2018/08/31	2	74.60	2	73.90	75.30	0	7,794	0.00%
2018/08/24	0	0.00	0.5	73.30	73.30	-0.5	8,085	-0.01%
2018/08/22	0	0.00	2	73.30	74.00	-2	8,440	-0.02%
2018/08/20	0	0.00	3	73.60	73.20	-3	8,311	-0.04%
2018/08/17	0	0.00	1	73.70	73.70	-1	8,291	-0.01%
2018/08/16	2	72.20	1	73.00	73.10	1	8,322	0.01%
2018/08/14	2	74.70	5.2	74.12	74.90	-3.2	8,290	-0.04%
2018/08/13	0.1	74.70	2	74.40	74.60	-1.9	8,316	-0.02%
2018/08/10	0	0.00	6	76.33	76.70	-6	8,256	-0.07%
2018/08/09	2	78.55	3	78.50	78.50	-1	8,283	-0.01%
2018/08/08	0	0.00	2	78.20	78.40	-2	8,252	-0.02%
2018/08/06	2	77.40	2	77.60	77.60	0	8,261	0.00%
2018/08/03	5	76.84	4	77.10	77.30	1	8,359	0.01%
2018/08/02	3	77.29	3	77.73	76.60	0	8,462	0.00%
2018/08/01	1	78.00	2	77.85	78.00	-1	8,496	-0.01%
2018/07/31	5	77.20	3	76.73	78.40	2	8,534	0.02%
2018/07/30	9.6	78.82	24	78.79	78.50	-14.4	8,504	-0.17%
2018/07/27	7	73.11	20	73.98	74.60	-13	8,500	-0.15%
2018/07/26	0.1	71.20	3	71.23	71.20	-2.9	8,623	-0.03%
2018/07/25	3	70.33	0.3	70.20	70.20	2.7	9,070	0.03%
2018/07/24	3	70.00	5	70.52	70.70	-2	9,593	-0.02%
2018/07/23	5	70.04	1	70.40	70.00	4	9,653	0.04%
2018/07/20	12	70.24	9	70.20	70.60	3	9,641	0.03%
2018/07/19	3	72.60	11	73.04	72.30	-8	9,586	-0.08%
2018/07/18	1	72.00	2	72.70	72.60	-1	9,648	-0.01%
2018/07/17	0	0.00	2	71.40	71.40	-2	9,660	-0.02%
2018/07/16	2	71.35	0	0.00	71.10	2	9,732	0.02%
2018/07/13	0	0.00	5	72.00	72.10	-5	9,847	-0.05%
2018/07/12	2	70.85	12	71.32	70.70	-10	9,900	-0.10%
2018/07/11	3	69.90	2	69.40	69.40	1	9,946	0.01%
2018/07/10	2	69.60	0	0.00	69.60	2	10,034	0.02%
2018/07/09	23	70.30	7	70.06	70.00	16	10,147	0.16%
2018/07/06	2	68.50	1	69.30	68.80	1	10,266	0.01%
2018/07/05	1.1	69.51	0	0.00	69.60	1.1	10,359	0.01%
2018/07/03	8.1	70.45	3	69.40	69.50	5.1	10,591	0.05%
2018/07/02	6	71.03	1	72.20	70.90	5	10,612	0.05%
2018/06/29	2	71.25	0	0.00	71.60	2	10,718	0.02%
2018/06/28	5	71.36	23	71.13	70.90	-18	10,750	-0.17%
2018/06/27	1.1	71.00	0	0.00	70.80	1.1	10,797	0.01%
2018/06/26	4.1	71.43	3	71.93	71.50	1.1	10,868	0.01%
2018/06/25	0	0.00	2	72.15	72.40	-2	10,955	-0.02%
2018/06/22	1.6	71.79	0	0.00	72.30	1.6	11,107	0.01%
2018/06/21	2	72.70	3	72.57	72.60	-1	11,187	-0.01%
2018/06/20	3	71.70	15	71.45	72.10	-12	11,268	-0.11%
2018/06/19	4.2	72.71	1	73.70	72.10	3.2	11,166	0.03%
2018/06/15	1	73.80	0	0.00	74.40	1	11,055	0.01%
2018/06/13	1	75.80	1.1	75.99	75.60	-0.1	10,810	0.00%
2018/06/12	9.1	75.19	5	75.00	75.60	4.1	10,907	0.04%
2018/06/11	3.1	76.10	1	76.20	76.10	2.1	10,767	0.02%
2018/06/07	1	79.10	1	79.00	78.40	0	10,951	0.00%
2018/06/06	0	0.00	6.2	77.92	77.60	-6.2	10,931	-0.06%
2018/06/05	1	76.30	3	76.87	76.80	-2	11,093	-0.02%
2018/06/04	0	0.00	1	76.80	76.80	-1	11,302	-0.01%
2018/06/01	1.7	75.87	5	76.00	76.00	-3.3	11,445	-0.03%
2018/05/31	9.5	75.65	3	75.77	76.00	6.5	11,693	0.06%
2018/05/30	16.5	75.48	7	75.60	75.30	9.5	11,569	0.08%
2018/05/29	4	78.05	0	0.00	78.10	4	11,440	0.03%
2018/05/28	2	78.65	0.2	78.20	78.20	1.8	11,864	0.02%
2018/05/25	2	79.10	5.5	78.19	79.00	-3.5	12,266	-0.03%
2018/05/24	5	78.36	1	78.70	78.10	4	12,755	0.03%
2018/05/22	0	0.00	3	79.97	79.00	-3	13,796	-0.02%
2018/05/18	5	78.56	0	0.00	78.70	5	14,837	0.03%
2018/05/17	5	77.70	0	78.10	77.80	5	15,587	0.03%
2018/05/16	0.5	79.50	0	0.00	79.50	0.5	16,280	0.00%
2018/05/15	1.5	79.70	12	79.90	79.70	-10.5	17,195	-0.06%
2018/05/14	1	80.00	1	80.50	79.80	0	18,193	0.00%
2018/05/11	0	0.00	2.1	80.12	79.80	-2.1	19,498	-0.01%
2018/05/10	0	78.50	2	78.60	78.50	-2	20,801	-0.01%
2018/05/09	1.1	77.03	1	77.30	77.20	0.1	22,340	0.00%
2018/05/08	2.1	78.24	0	0.00	77.70	2.1	24,370	0.01%
2018/05/07	3	81.00	6.6	81.35	79.00	-3.6	27,009	-0.01%
2018/05/04	9	78.21	16	79.26	80.20	-7	29,040	-0.02%
2018/05/03	13	75.31	16	75.43	75.10	-3	30,842	-0.01%
2018/05/02	23.2	77.85	1.5	77.90	75.70	21.7	36,334	0.06%
2018/04/30	36	80.64	16.6	82.05	80.30	19.4	38,764	0.05%