鴻海 (2317)-美好-台中券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5974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

鴻海 (2317)籌碼相關－美好-台中券商分點個股進出

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

美好-台中券商分點個股進出
美好-台中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
2024/05/31	30.1	175.63	14	174.68	172.00	16.1	130,748	0.01%
2024/05/30	9.6	177.09	4	177.50	176.50	5.6	129,554	0.00%
2024/05/29	10.5	182.21	0	0.00	180.50	10.5	130,014	0.01%
2024/05/28	6	185.08	3	184.17	185.50	3	129,230	0.00%
2024/05/27	2	182.75	18.9	183.23	185.00	-16.9	128,741	-0.01%
2024/05/24	1	172.50	15.3	174.73	176.00	-14.3	127,321	-0.01%
2024/05/23	1	171.00	4	173.25	173.00	-3	126,500	0.00%
2024/05/22	1	167.00	2	170.00	169.00	-1	125,395	0.00%
2024/05/21	12.1	166.13	0	0.00	166.00	12.1	124,802	0.01%
2024/05/20	14	168.00	2	167.00	167.50	12	124,336	0.01%
2024/05/17	8.1	169.07	3.1	170.00	170.00	5	123,763	0.00%
2024/05/16	7.1	173.36	7	176.21	171.50	0.1	122,712	0.00%
2024/05/15	10	167.55	12	169.46	170.50	-2	120,759	0.00%
2024/05/14	11	170.86	5	171.00	172.00	6	118,632	0.01%
2024/05/13	4	170.38	2.2	170.93	169.50	1.8	116,850	0.00%
2024/05/10	13.5	169.20	5	169.80	169.50	8.5	115,830	0.01%
2024/05/09	6	171.76	32.2	173.77	170.50	-26.2	114,664	-0.02%
2024/05/08	4.5	169.94	4	170.38	169.50	0.5	113,075	0.00%
2024/05/07	12	168.79	16.2	169.72	169.50	-4.2	112,117	0.00%
2024/05/06	7	163.72	76.1	165.75	167.50	-69.1	110,314	-0.06%
2024/05/03	3	156.67	4	157.88	156.00	-1	107,787	0.00%
2024/05/02	3	153.00	0	0.00	154.00	3	107,073	0.00%
2024/04/30	7.5	157.53	18	159.22	156.00	-10.5	106,176	-0.01%
2024/04/29	12.5	159.76	18.3	159.03	158.50	-5.8	105,289	-0.01%
2024/04/26	3.5	155.70	6	156.58	155.00	-2.5	104,036	0.00%
2024/04/25	6	151.84	22	152.32	151.50	-16	102,659	-0.02%
2024/04/24	16.3	151.56	23.8	152.93	156.00	-7.5	101,157	-0.01%
2024/04/23	6	144.67	2.1	144.29	144.00	3.9	98,752	0.00%
2024/04/22	5	144.10	1.2	143.33	143.00	3.8	98,059	0.00%
2024/04/19	14.1	142.05	11	142.68	143.00	3.1	97,247	0.00%
2024/04/18	3	146.67	7	147.43	148.00	-4	95,526	0.00%
2024/04/17	6	144.33	5	145.90	146.50	1	94,851	0.00%
2024/04/16	10.3	139.74	7	139.43	141.00	3.3	93,480	0.00%
2024/04/15	0	0.00	7	145.93	146.00	-7	90,976	-0.01%
2024/04/12	1	152.00	0	0.00	150.50	1	89,690	0.00%
2024/04/11	41.2	149.64	12.2	149.94	150.00	29	87,961	0.03%
2024/04/10	9	155.72	2.2	156.64	154.50	6.8	85,355	0.01%
2024/04/09	5	156.30	7	159.50	158.00	-2	84,044	0.00%
2024/04/08	4.1	157.51	3	159.33	158.00	1.1	82,682	0.00%
2024/04/03	8.1	156.50	19	157.18	159.00	-10.9	81,311	-0.01%
2024/04/02	9	156.39	19.9	156.76	159.00	-10.9	79,344	-0.01%
2024/04/01	4.1	152.35	13	150.65	150.50	-8.9	76,692	-0.01%
2024/03/29	14.6	153.32	8.8	153.48	150.00	5.8	75,560	0.01%
2024/03/28	11.2	154.27	27.8	154.12	155.50	-16.7	73,210	-0.02%
2024/03/27	35	146.49	19.3	147.71	148.50	15.7	70,339	0.02%
2024/03/26	9.6	143.54	7.7	142.95	142.00	1.9	68,483	0.00%
2024/03/25	10	145.10	7	146.07	145.50	3	66,381	0.00%
2024/03/22	15.5	145.08	11	145.77	145.50	4.5	64,505	0.01%
2024/03/21	18	141.58	40.3	141.70	142.50	-22.3	61,032	-0.04%
2024/03/20	8.6	138.30	30	138.68	138.00	-21.4	58,649	-0.04%
2024/03/19	4.1	134.26	14	135.04	136.00	-10	55,781	-0.02%
2024/03/18	26	133.62	74.2	133.46	136.00	-48.2	53,182	-0.09%
2024/03/15	43.1	130.86	69	130.25	132.00	-25.9	49,532	-0.05%
2024/03/14	1	118.00	74.1	118.36	121.00	-73.1	43,236	-0.17%
2024/03/13	133	120.59	85.2	120.29	120.50	47.8	40,314	0.12%	大買/
2024/03/12	4.2	118.30	45.1	115.91	119.00	-40.9	34,910	-0.12%
2024/03/11	2	110.49	16.1	108.76	109.50	-14.1	29,389	-0.05%
2024/03/08	13.5	105.04	0	0.00	105.00	13.5	27,431	0.05%
2024/03/07	0	0.00	3	107.67	107.50	-3	26,533	-0.01%
2024/03/06	0	106.00	5.1	106.78	106.50	-5.1	26,183	-0.02%
2024/03/05	0.5	107.45	34.2	107.93	106.50	-33.7	26,190	-0.13%
2024/03/04	1	102.50	36.3	104.51	106.50	-35.3	25,463	-0.14%
2024/03/01	0	103.00	0	0.00	102.00	0	24,125	0.00%
2024/02/27	0	0.00	2.1	103.74	103.50	-2.1	23,750	-0.01%
2024/02/26	0.1	103.50	0	0.00	103.50	0.1	23,649	0.00%
2024/02/23	1	103.00	4	103.00	103.00	-3	23,790	-0.01%
2024/02/22	0	0.00	1	103.50	103.50	-1	24,119	0.00%
2024/02/21	1	103.50	1	103.50	103.00	0	24,289	0.00%
2024/02/20	0.5	103.50	9	104.11	103.50	-8.5	24,762	-0.03%
2024/02/19	0	0.00	6	102.58	103.00	-6	24,617	-0.02%
2024/02/16	1	101.00	0	0.00	101.50	1	25,053	0.00%
2024/02/15	0	101.00	0	0.00	101.00	0	25,287	0.00%
2024/02/05	1	101.50	3	102.00	101.50	-2	25,125	-0.01%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	0.00	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	24	102.04	102.50	-24	25,428	-0.09%
2024/01/30	0	0.00	2	102.50	102.00	-2	25,581	-0.01%
2024/01/29	1	102.50	6.2	102.74	102.50	-5.2	25,927	-0.02%
2024/01/26	11	102.73	18	102.56	102.50	-7	26,364	-0.03%
2024/01/25	0	0.00	25	101.76	102.00	-25	26,353	-0.09%
2024/01/23	0	0.00	2	101.00	101.00	-2	27,103	-0.01%
2024/01/22	2	99.95	5.2	100.00	99.90	-3.2	29,035	-0.01%
2024/01/19	3	100.33	0.1	100.50	100.50	2.9	29,204	0.01%
2024/01/18	3	98.93	1	99.40	99.90	2	29,563	0.01%
2024/01/17	21.5	99.29	2	98.65	98.60	19.5	29,936	0.07%
2024/01/16	5	99.78	0	0.00	100.00	5	30,976	0.02%
2024/01/15	15	100.40	0	0.00	100.00	15	31,922	0.05%
2024/01/12	5	101.00	5	101.00	100.50	0	32,081	0.00%
2024/01/11	2.1	99.90	8	100.50	100.50	-5.9	32,209	-0.02%
2024/01/10	5	100.50	0.5	101.00	100.00	4.5	32,083	0.01%
2024/01/09	11	101.27	0	0.00	101.00	11	31,963	0.03%
2024/01/08	1	101.50	0	0.00	101.50	1	31,828	0.00%
2024/01/05	0	104.00	3	104.50	104.00	-3	31,693	-0.01%
2024/01/03	0	0.00	5	104.50	104.50	-5	32,154	-0.02%
2024/01/02	0	0.00	12	104.50	105.00	-12	32,305	-0.04%
2023/12/29	0	0.00	30.1	104.08	104.50	-30.1	32,250	-0.09%
2023/12/28	0	0.00	10	103.75	104.00	-10	32,274	-0.03%
2023/12/27	0	0.00	13	103.50	103.50	-13	32,180	-0.04%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/25	0	0.00	5	103.50	103.50	-5	32,284	-0.02%
2023/12/22	0	0.00	2	103.50	103.50	-2	32,363	-0.01%
2023/12/21	0	0.00	5	103.50	103.50	-5	32,468	-0.02%
2023/12/20	0	0.00	51.3	103.39	104.50	-51.3	32,160	-0.16%
2023/12/19	0	0.00	51	101.71	102.50	-51	31,507	-0.16%
2023/12/18	0	0.00	2	101.50	102.00	-2	31,329	-0.01%
2023/12/15	12.1	101.54	3	101.50	101.50	9.1	31,177	0.03%
2023/12/14	0	0.00	0.3	101.50	102.00	-0.3	30,726	0.00%
2023/12/13	1	100.50	6	100.50	101.00	-5	30,500	-0.02%
2023/12/12	2	101.00	0	0.00	101.00	2	30,839	0.01%
2023/12/11	0	101.00	0	0.00	101.00	0	30,769	0.00%
2023/12/08	1	101.00	0	0.00	101.50	1	30,658	0.00%
2023/12/07	3	101.00	0	0.00	101.00	3	30,887	0.01%
2023/12/06	3	101.00	0	0.00	101.00	3	30,950	0.01%
2023/12/05	0	101.00	0.8	100.50	101.00	-0.8	30,895	0.00%
2023/12/04	0	0.00	9	100.56	101.00	-9	30,773	-0.03%
2023/12/01	22.4	100.98	0	101.00	100.50	22.3	30,811	0.07%
2023/11/30	6	101.50	0	0.00	101.50	6	30,592	0.02%
2023/11/29	7	101.64	0	0.00	102.00	7	30,267	0.02%
2023/11/28	2	102.50	3	102.67	102.50	-1	29,970	0.00%
2023/11/27	2	102.00	3	102.33	101.50	-1	30,482	0.00%
2023/11/24	2.2	101.48	0	0.00	101.50	2.2	30,442	0.01%
2023/11/21	0.1	102.00	1	102.00	102.50	-1	30,942	0.00%
2023/11/20	1.7	101.47	0	0.00	101.00	1.7	31,170	0.01%
2023/11/17	1	102.50	5.2	102.79	102.50	-4.2	30,949	-0.01%
2023/11/16	0	0.00	0	101.00	101.00	0	30,387	0.00%
2023/11/15	3.8	100.42	1	100.50	100.50	2.8	30,054	0.01%
2023/11/14	0	0.00	19	100.02	100.00	-19	29,488	-0.06%
2023/11/13	0.6	97.80	2	98.20	97.70	-1.4	29,120	0.00%
2023/11/09	2	97.80	3	98.00	97.90	-1	30,337	0.00%
2023/11/08	1	96.70	2	97.05	97.00	-1	30,321	0.00%
2023/11/07	2	95.65	2	95.80	96.10	0	30,373	0.00%
2023/11/06	2.1	96.67	1	96.90	96.40	1.1	30,281	0.00%
2023/11/03	8.1	95.71	3	95.83	95.80	5.1	29,982	0.02%
2023/11/02	6	96.55	3	96.70	97.00	3	29,758	0.01%
2023/11/01	13.1	96.17	1	96.20	95.60	12.1	30,097	0.04%
2023/10/31	9	96.06	3	96.53	96.50	6	30,309	0.02%
2023/10/30	42.4	95.58	14.7	94.47	94.50	27.8	29,933	0.09%
2023/10/27	14	98.44	0	0.00	98.20	14	28,083	0.05%
2023/10/26	8	98.51	2	98.70	98.50	6	28,036	0.02%
2023/10/25	2.1	99.04	8	99.13	99.00	-5.9	27,773	-0.02%
2023/10/24	37.8	98.67	4	98.58	98.30	33.8	27,620	0.12%
2023/10/23	53	101.23	0	0.00	100.50	53	26,288	0.20%
2023/10/20	0	0.00	1	103.00	103.50	-1	25,919	0.00%
2023/10/19	10	103.70	0	0.00	103.50	10	25,714	0.04%
2023/10/18	1	105.00	3	106.50	105.50	-2	25,514	-0.01%
2023/10/17	0	0.00	1	107.50	106.50	-1	25,614	0.00%
2023/10/16	0.1	107.00	20	107.00	107.00	-19.9	26,265	-0.08%
2023/10/13	0	0.00	15	107.13	107.50	-15	26,851	-0.06%
2023/10/12	1	107.00	32	106.92	107.00	-31	27,096	-0.11%
2023/10/11	0	106.00	7	106.00	106.00	-7	27,348	-0.03%
2023/10/06	1.1	105.45	0	105.00	105.50	1.1	27,369	0.00%
2023/10/05	1	103.50	0	0.00	103.50	1	27,528	0.00%
2023/10/04	20	102.88	0	0.00	103.00	20	27,645	0.07%
2023/10/03	4.1	104.12	0	0.00	104.00	4.1	27,599	0.01%
2023/10/02	0	0.00	0	105.00	104.50	0	27,816	0.00%
2023/09/28	2	104.00	0.1	103.50	104.00	1.9	28,735	0.01%
2023/09/27	12	104.08	0	0.00	104.00	12	29,226	0.04%
2023/09/26	11	104.18	0	0.00	104.00	11	30,286	0.04%
2023/09/25	4	105.00	1	105.00	105.50	3	31,242	0.01%
2023/09/22	6	105.00	0	0.00	105.00	6	31,773	0.02%
2023/09/21	10	105.25	1	105.50	105.00	9	32,181	0.03%
2023/09/20	1	106.50	0.9	106.00	106.00	0.1	32,555	0.00%
2023/09/18	7	106.00	0	0.00	106.50	7	34,796	0.02%
2023/09/15	5	106.00	0	0.00	106.00	5	35,058	0.01%
2023/09/14	0	0.00	2	106.50	106.50	-2	34,962	-0.01%
2023/09/13	2	106.00	0	0.00	106.00	2	35,116	0.01%
2023/09/12	1	106.50	6	107.25	107.50	-5	35,594	-0.01%
2023/09/11	12	105.29	0	0.00	105.00	12	35,679	0.03%
2023/09/08	1	105.50	0	0.00	106.00	1	35,975	0.00%
2023/09/07	3	105.83	0.2	106.00	105.50	2.8	36,936	0.01%
2023/09/06	5	106.00	0	0.00	106.00	5	38,325	0.01%
2023/09/05	0	0.00	10	106.00	107.00	-10	38,319	-0.03%
2023/09/01	1	107.00	0.1	107.00	107.50	0.9	38,403	0.00%
2023/08/30	18	106.03	14	106.86	106.00	4	38,234	0.01%
2023/08/29	11	105.86	9	106.67	106.00	2	38,783	0.01%
2023/08/28	2	108.50	0	0.00	108.00	2	38,485	0.01%
2023/08/25	1	108.50	0	0.00	108.00	1	39,185	0.00%
2023/08/24	0	0.00	25	109.38	109.50	-25	40,302	-0.06%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	0	106.50	2	106.25	106.50	-2	41,061	0.00%
2023/08/18	5	106.00	0	0.00	106.00	5	41,354	0.01%
2023/08/17	3	106.00	0	0.00	106.50	3	41,432	0.01%
2023/08/16	18	105.92	8.3	105.82	105.50	9.7	41,323	0.02%
2023/08/15	30	107.83	13.1	107.00	107.00	16.9	41,146	0.04%
2023/08/14	0	110.00	1	109.00	110.00	-1	40,542	0.00%
2023/08/11	9	108.56	0	0.00	108.50	9	40,690	0.02%
2023/08/09	1	111.00	10	111.00	110.50	-9	41,109	-0.02%
2023/08/08	11.8	110.50	0	0.00	110.50	11.8	41,947	0.03%
2023/08/07	0	0.00	8	112.19	109.50	-8	41,823	-0.02%
2023/08/04	0	0.00	12	110.00	111.00	-12	41,358	-0.03%
2023/08/02	1.3	108.12	0	0.00	108.00	1.3	41,384	0.00%
2023/08/01	1	110.00	1	110.00	110.50	0	40,993	0.00%
2023/07/28	2	109.75	1	110.00	109.50	1	40,510	0.00%
2023/07/27	1	111.00	0	0.00	110.50	1	40,589	0.00%
2023/07/26	0	0.00	5	111.80	111.50	-5	40,899	-0.01%
2023/07/25	3	111.82	31.4	111.19	112.00	-28.4	40,721	-0.07%
2023/07/21	3	107.50	3	107.00	107.50	0	40,226	0.00%
2023/07/20	0	0.00	1	108.00	108.00	-1	40,260	0.00%
2023/07/19	11	109.00	1	109.00	108.50	10	40,018	0.02%
2023/07/18	16	111.50	24	112.60	112.00	-8	39,654	-0.02%
2023/07/17	4.2	110.36	5	109.50	110.50	-0.8	39,110	0.00%
2023/07/14	0	0.00	13	108.73	109.50	-13	38,735	-0.03%
2023/07/13	3	107.50	2	108.00	107.00	1	38,284	0.00%
2023/07/12	1.1	107.00	7	107.00	107.50	-5.9	38,042	-0.02%
2023/07/11	1	104.50	0	105.00	105.00	1	37,842	0.00%
2023/07/10	6.6	104.93	0	0.00	104.50	6.6	37,828	0.02%
2023/07/07	12	105.00	0	105.00	105.50	12	37,756	0.03%
2023/07/06	21	105.95	0	0.00	105.50	21	37,732	0.06%
2023/07/05	13.2	108.30	3	108.50	108.50	10.2	36,789	0.03%
2023/07/04	31.1	110.76	1.1	110.10	110.00	30	36,139	0.08%
2023/07/03	0	0.00	69	115.00	115.00	-69	35,462	-0.19%
2023/06/30	5.3	111.81	2	112.50	113.00	3.3	34,309	0.01%
2023/06/29	25.4	113.70	19	114.74	113.00	6.4	33,829	0.02%
2023/06/28	1.5	115.00	2	115.00	115.00	-0.5	33,522	0.00%
2023/06/27	13	115.46	1	116.00	114.00	12	33,179	0.04%
2023/06/26	3	115.67	6	114.92	115.50	-3	32,601	-0.01%
2023/06/21	2	112.75	1	112.50	113.00	1	32,082	0.00%
2023/06/20	0	0.00	5	113.00	112.50	-5	32,028	-0.02%
2023/06/19	0	0.00	7	112.50	112.50	-7	31,892	-0.02%
2023/06/16	1	112.00	16	111.97	111.00	-15	31,825	-0.05%
2023/06/15	3	111.33	23	112.00	111.50	-20	31,398	-0.06%
2023/06/13	18.1	112.80	8.1	112.62	112.50	10	31,723	0.03%
2023/06/12	0	110.50	49	110.86	110.50	-49	30,901	-0.16%
2023/06/09	0	0.00	1	107.50	108.00	-1	29,760	0.00%
2023/06/08	2	107.50	0	0.00	107.00	2	29,876	0.01%
2023/06/07	3	107.50	2	107.75	108.00	1	30,051	0.00%
2023/06/06	4	106.25	1	106.50	107.00	3	30,703	0.01%
2023/06/05	1.3	107.58	12	107.50	107.50	-10.7	30,622	-0.03%
2023/06/02	9.1	108.44	23	108.28	108.00	-13.9	31,419	-0.04%
2023/06/01	1	107.00	19	107.50	108.00	-18	31,156	-0.06%
2023/05/31	5	106.60	1	106.50	106.50	4	30,871	0.01%
2023/05/30	1	107.00	25.6	106.62	107.00	-24.6	30,356	-0.08%
2023/05/29	5	103.90	1.2	104.67	105.50	3.8	29,635	0.01%
2023/05/26	2	102.25	0.3	102.50	102.50	1.7	29,233	0.01%
2023/05/25	12	102.96	0	103.00	102.50	12	28,999	0.04%
2023/05/24	0	0.00	1	102.50	103.00	-1	28,936	0.00%
2023/05/23	2	102.50	0	0.00	102.50	2	28,904	0.01%
2023/05/22	1	103.00	0	0.00	103.00	1	28,907	0.00%
2023/05/19	2	102.50	0	0.00	103.00	2	29,083	0.01%
2023/05/18	1	102.50	0	0.00	103.00	1	29,193	0.00%
2023/05/16	2.6	102.50	2	102.50	102.00	0.6	28,993	0.00%
2023/05/15	0	102.50	0	0.00	102.00	0	28,601	0.00%
2023/05/12	1	105.50	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	105.50	0	0.00	105.00	1	27,867	0.00%
2023/05/10	1	106.50	20.3	106.01	106.50	-19.3	27,910	-0.07%
2023/05/09	8	106.44	10.5	106.12	106.50	-2.5	28,140	-0.01%
2023/05/05	1	105.00	0.1	105.00	105.00	0.9	28,849	0.00%
2023/05/03	0	0.00	10	105.50	105.50	-10	29,917	-0.03%
2023/05/02	1	106.00	18	105.28	106.00	-17	30,781	-0.06%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	0	0.00	3	104.00	103.50	-3	31,624	-0.01%
2023/04/24	1	103.50	0	0.00	103.50	1	31,215	0.00%
2023/04/21	0	0.00	3	104.33	104.00	-3	31,240	-0.01%
2023/04/20	0	0.00	2	104.50	104.50	-2	31,018	-0.01%
2023/04/19	2	103.75	0	0.00	104.00	2	31,244	0.01%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/17	0	104.00	0	0.00	104.00	0	31,594	0.00%
2023/04/14	1	104.00	0	0.00	104.50	1	32,030	0.00%
2023/04/13	5	103.00	1.3	103.00	103.00	3.7	32,380	0.01%
2023/04/12	3	103.00	0.1	103.00	102.50	2.9	32,302	0.01%
2023/04/10	0	0.00	1	103.00	103.00	-1	32,478	0.00%
2023/04/07	1	103.50	5	103.50	103.00	-4	32,418	-0.01%
2023/04/06	5	104.50	0	0.00	103.50	5	32,371	0.02%
2023/03/31	1.1	104.02	15	104.67	104.00	-13.9	31,976	-0.04%
2023/03/30	0.1	104.00	2	104.00	104.50	-1.9	32,025	-0.01%
2023/03/29	3	103.50	3	103.50	103.50	0	32,165	0.00%
2023/03/28	0	0.00	2	103.50	103.00	-2	32,556	-0.01%
2023/03/27	2	103.75	0	0.00	103.50	2	32,645	0.01%
2023/03/24	1.8	104.78	19.1	105.05	105.50	-17.3	33,306	-0.05%
2023/03/22	2	103.50	2	103.50	103.50	0	32,454	0.00%
2023/03/21	1	103.50	0	0.00	103.50	1	32,672	0.00%
2023/03/20	0.1	103.00	0	0.00	102.50	0.1	32,644	0.00%
2023/03/17	0	0.00	2	103.25	103.50	-2	32,828	-0.01%
2023/03/16	5	102.50	1	102.50	102.00	4	32,303	0.01%
2023/03/15	0	102.50	0	0.00	102.50	0	32,585	0.00%
2023/03/14	1	102.50	2	102.25	102.00	-1	33,160	0.00%
2023/03/13	3	102.50	1	102.00	103.00	2	33,434	0.01%
2023/03/10	5	101.90	4	102.00	102.00	1	34,333	0.00%
2023/03/09	6	103.08	2	103.00	102.50	4	34,973	0.01%
2023/03/08	0	0.00	5	104.70	104.00	-5	35,167	-0.01%
2023/03/07	0	0.00	20	104.60	105.00	-20	35,211	-0.06%
2023/03/06	0	0.00	5	103.40	103.50	-5	34,782	-0.01%
2023/03/03	0	0.00	5	103.50	102.50	-5	34,733	-0.01%
2023/03/02	1	102.50	1	102.49	102.50	0	34,949	0.00%
2023/03/01	6	100.83	0	102.25	102.00	6	35,010	0.02%
2023/02/24	8	101.56	0	102.00	101.00	8	34,736	0.02%
2023/02/23	0	0.00	4	103.00	103.00	-4	34,341	-0.01%
2023/02/22	4	101.63	1	102.00	102.00	3	34,713	0.01%
2023/02/21	3	102.50	0	0.00	102.50	3	34,783	0.01%
2023/02/20	1	103.50	7	103.50	103.00	-6	35,331	-0.02%
2023/02/17	0	0.00	5	103.00	103.50	-5	35,745	-0.01%
2023/02/16	19	103.21	11	103.27	103.50	8	36,384	0.02%
2023/02/15	5	102.00	8	102.00	102.50	-3	37,202	-0.01%
2023/02/14	0	0.00	11	101.73	102.00	-11	37,250	-0.03%
2023/02/13	2	101.50	0	0.00	101.00	2	37,616	0.01%
2023/02/10	0	0.00	6	101.50	101.50	-6	37,809	-0.02%
2023/02/09	0	0.00	10	101.15	101.00	-10	38,059	-0.03%
2023/02/08	14	100.86	15	100.50	100.50	-1	38,379	0.00%
2023/02/07	7	100.79	0	0.00	100.50	7	38,627	0.02%
2023/02/06	6	101.50	14	101.46	101.50	-8	38,581	-0.02%
2023/02/03	11.1	99.69	0	0.00	99.60	11.1	38,523	0.03%
2023/02/02	8	100.06	8	100.50	100.00	0	38,531	0.00%
2023/02/01	8.2	100.14	7	100.36	100.00	1.2	38,077	0.00%
2023/01/31	11	99.51	21	100.10	99.70	-10	37,933	-0.03%
2023/01/30	20	98.28	0	0.00	98.10	20	37,093	0.05%
2023/01/17	1	98.20	0	0.00	98.10	1	36,341	0.00%
2023/01/16	7.1	98.37	0	0.00	98.10	7.1	36,361	0.02%
2023/01/13	1	98.60	0	0.00	98.60	1	36,315	0.00%
2023/01/11	0	0.00	1	99.70	99.10	-1	37,569	0.00%
2023/01/10	2	99.40	0	0.00	99.40	2	37,879	0.01%
2023/01/09	2	99.40	4	99.45	99.10	-2	38,027	-0.01%
2023/01/06	16	98.60	0	98.80	98.40	16	37,890	0.04%
2023/01/05	5	98.28	1	98.20	98.00	4	38,045	0.01%
2023/01/04	12	98.24	4	98.05	98.10	8	38,079	0.02%
2023/01/03	20	98.58	4	99.13	99.10	16	38,013	0.04%
2022/12/30	1	99.90	0	0.00	99.90	1	37,602	0.00%
2022/12/29	54	99.84	1	99.70	99.70	53	37,753	0.14%
2022/12/28	3	100.50	0	0.00	100.50	3	38,005	0.01%
2022/12/27	12	100.92	0	0.00	100.50	12	37,915	0.03%
2022/12/23	1	100.50	1	100.50	101.00	0	38,434	0.00%
2022/12/22	1	100.50	0	0.00	101.00	1	38,849	0.00%
2022/12/21	2	100.25	0	0.00	100.00	2	39,308	0.01%
2022/12/20	8	100.38	0	0.00	100.00	8	39,198	0.02%
2022/12/19	1	101.00	0	0.00	101.50	1	39,135	0.00%
2022/12/16	20	100.50	1	101.50	100.50	19	38,899	0.05%
2022/12/15	0	102.00	0	0.00	101.50	0	38,102	0.00%
2022/12/14	1	102.50	2	102.50	102.50	-1	38,124	0.00%
2022/12/13	6	101.50	0	0.00	101.00	6	38,141	0.02%
2022/12/12	1	101.50	0	0.00	102.00	1	37,850	0.00%
2022/12/08	5.1	101.61	2	102.00	101.50	3.1	37,890	0.01%
2022/12/07	5	102.70	0	0.00	102.00	5	37,817	0.01%
2022/12/06	2.1	103.05	1	103.00	103.00	1.1	37,621	0.00%
2022/12/05	1	106.50	0.1	106.50	105.50	0.9	37,014	0.00%
2022/12/02	5	105.20	28.1	105.41	105.50	-23.1	36,500	-0.06%
2022/12/01	4.1	102.64	16	102.63	103.00	-11.9	35,734	-0.03%
2022/11/30	4	101.00	1	101.50	100.50	3	34,905	0.01%
2022/11/29	4	100.08	1	100.00	100.00	3	34,038	0.01%
2022/11/28	9	99.98	2	100.00	100.00	7	33,757	0.02%
2022/11/25	7	100.71	1	100.51	100.50	6	33,605	0.02%
2022/11/24	21.4	100.04	1	100.99	101.00	20.4	33,507	0.06%
2022/11/22	2	100.25	0	0.00	100.50	2	33,091	0.01%
2022/11/21	4.2	100.27	0	0.00	100.00	4.2	32,902	0.01%
2022/11/18	1	101.50	0	0.00	100.50	1	32,636	0.00%
2022/11/17	7	101.86	0.1	101.50	101.50	6.9	32,326	0.02%
2022/11/16	2	101.50	2	102.00	101.50	0	32,188	0.00%
2022/11/15	2	101.50	9	101.78	101.50	-7	31,685	-0.02%
2022/11/14	7	99.51	1	101.50	101.50	6	31,198	0.02%
2022/11/11	19.1	100.45	0	0.00	100.00	19.1	30,512	0.06%
2022/11/10	4	100.63	0	0.00	100.50	4	29,543	0.01%
2022/11/09	11	100.64	12	101.92	102.50	-1	29,373	0.00%
2022/11/08	3.5	100.07	0	0.00	100.00	3.5	29,190	0.01%
2022/11/07	9	100.37	1	100.00	100.00	8	29,498	0.03%
2022/11/04	4	100.13	0	100.50	100.50	4	29,858	0.01%
2022/11/03	3	101.00	0	101.50	101.00	3	29,990	0.01%
2022/11/02	15	101.60	9	101.06	102.00	6	29,765	0.02%
2022/11/01	1	101.50	0	101.50	101.50	1	29,668	0.00%
2022/10/31	4	102.38	1	102.01	102.50	3	29,304	0.01%
2022/10/28	2	103.50	0	0.00	104.00	2	29,222	0.01%
2022/10/26	0	0.00	14.1	103.54	104.00	-14.1	29,519	-0.05%
2022/10/25	21	102.00	1	102.00	103.50	20	29,293	0.07%
2022/10/24	3	103.17	1	103.00	103.00	2	29,045	0.01%
2022/10/21	11	102.59	0	0.00	103.50	11	28,923	0.04%
2022/10/20	12.1	101.50	0	0.00	102.50	12.1	29,034	0.04%
2022/10/19	14	103.79	0	0.00	103.00	14	28,453	0.05%
2022/10/18	18	104.86	0	0.00	103.50	18	28,204	0.06%
2022/10/17	5	105.50	1	105.00	105.00	4	28,041	0.01%
2022/10/14	2	105.25	0	0.00	105.00	2	27,956	0.01%
2022/10/13	3.1	103.50	0	0.00	103.50	3.1	28,122	0.01%
2022/10/12	11	103.50	16	103.50	103.00	-5	27,974	-0.02%
2022/10/11	7	104.57	0	0.00	104.00	7	27,628	0.03%
2022/10/05	10	106.00	11	106.86	107.00	-1	27,893	0.00%
2022/10/03	0.8	101.50	2	100.75	101.00	-1.2	27,474	0.00%
2022/09/30	3.6	101.24	3	101.00	102.00	0.6	27,695	0.00%
2022/09/29	1	101.00	0	101.75	101.50	1	27,913	0.00%
2022/09/28	0.2	101.09	0	0.00	100.50	0.2	28,002	0.00%
2022/09/27	2	104.00	1	103.50	103.50	1	27,942	0.00%
2022/09/26	11	104.41	8	104.00	104.00	3	28,760	0.01%
2022/09/21	8	107.50	2	106.75	107.00	6	29,763	0.02%
2022/09/16	1.1	107.05	0	0.00	107.50	1.1	30,004	0.00%
2022/09/15	0.1	108.00	0	0.00	108.00	0.1	30,148	0.00%
2022/09/14	2	107.50	13	107.50	107.50	-11	30,383	-0.04%
2022/09/13	0	109.00	33	109.65	110.00	-33	30,584	-0.11%
2022/09/12	0	108.00	0	0.00	108.50	0	30,594	0.00%
2022/09/08	11	106.95	0	0.00	107.00	11	31,113	0.04%
2022/09/07	3.1	106.50	0	0.00	106.00	3.1	31,387	0.01%
2022/09/06	18	108.06	2	108.50	108.50	16	31,270	0.05%
2022/09/05	0	108.00	0	0.00	108.00	0	31,528	0.00%
2022/09/02	1.4	108.00	0	0.00	107.50	1.4	31,931	0.00%
2022/09/01	5	107.50	0	107.50	107.50	5	32,046	0.02%
2022/08/31	3	108.17	0	0.00	109.00	3	31,915	0.01%
2022/08/30	0.2	108.50	0	0.00	108.50	0.2	31,741	0.00%
2022/08/29	5	108.20	0	0.00	108.00	5	32,006	0.02%
2022/08/26	1	110.00	8.2	109.58	110.50	-7.2	32,155	-0.02%
2022/08/18	8	111.00	1	111.50	112.00	7	35,898	0.02%
2022/08/17	0	0.00	9	112.39	112.50	-9	36,728	-0.02%
2022/08/16	0	0.00	3	111.00	111.00	-3	36,840	-0.01%
2022/08/15	4	111.50	0	112.50	112.00	4	36,930	0.01%
2022/08/12	0	0.00	4	113.00	112.50	-4	37,208	-0.01%
2022/08/11	0	0.00	2.3	111.96	113.00	-2.3	37,022	-0.01%
2022/08/10	0	0.00	8.1	109.57	110.00	-8.1	36,918	-0.02%
2022/08/09	4	108.50	1	109.00	109.00	3	36,398	0.01%
2022/08/08	0	107.50	0	0.00	108.00	0	36,343	0.00%
2022/08/05	0.1	108.50	0	108.00	108.00	0.1	36,295	0.00%
2022/08/04	1	107.50	1	108.50	108.00	0	36,249	0.00%
2022/08/02	0	0.00	42	107.17	108.00	-42	35,709	-0.12%
2022/08/01	0	0.00	3	109.00	109.00	-3	35,441	-0.01%
2022/07/28	0	0.00	2.6	108.50	108.50	-2.6	35,867	-0.01%
2022/07/27	0	107.50	4	108.25	108.00	-4	36,003	-0.01%
2022/07/26	0	0.00	4	107.63	108.00	-4	35,778	-0.01%
2022/07/25	0	106.00	3	106.83	107.50	-3	35,635	-0.01%
2022/07/22	0	106.00	2	106.00	106.00	-2	35,447	-0.01%
2022/07/21	0	104.50	6	104.92	105.50	-6	35,462	-0.02%
2022/07/20	10	104.30	0	0.00	103.50	10	35,419	0.03%
2022/07/19	31	104.48	0	0.00	104.00	31	35,511	0.09%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	0.1	105.01	3	105.00	105.00	-2.9	35,469	-0.01%
2022/07/14	30	104.50	30	105.00	105.00	0	35,384	0.00%
2022/07/13	1	103.00	1	103.00	102.50	0	34,910	0.00%
2022/07/12	1	100.01	0	0.00	100.50	1	34,569	0.00%
2022/07/11	0	0.00	2	101.00	101.00	-2	34,330	-0.01%
2022/07/08	4	103.25	0	0.00	102.00	4	34,172	0.01%
2022/07/07	2	102.50	7	103.43	103.50	-5	33,867	-0.01%
2022/07/06	2	101.00	11	100.95	100.50	-9	33,478	-0.03%
2022/07/05	0	0.00	2	102.25	102.50	-2	33,199	-0.01%
2022/07/04	7	101.07	3	100.50	100.00	4	32,860	0.01%
2022/07/01	2	107.25	3	106.83	106.00	-1	32,262	0.00%
2022/06/30	3	109.00	3	109.50	109.00	0	31,744	0.00%
2022/06/29	2	112.00	2	111.50	111.00	0	31,393	0.00%
2022/06/28	1	112.00	0	0.00	112.00	1	31,168	0.00%
2022/06/27	0	0.00	1.3	111.46	111.00	-1.3	31,040	0.00%
2022/06/24	1	109.51	0.2	110.00	110.00	0.8	30,863	0.00%
2022/06/23	1	107.50	1	109.00	108.00	0	30,701	0.00%
2022/06/22	5	110.40	0	0.00	109.50	5	30,281	0.02%
2022/06/20	1	109.00	1	110.50	109.00	0	30,276	0.00%
2022/06/17	1	109.50	1	110.50	109.50	0	30,071	0.00%
2022/06/16	1	111.50	11	112.50	111.50	-10	29,597	-0.03%
2022/06/15	6	112.33	0.4	112.50	112.00	5.6	30,439	0.02%
2022/06/14	5	110.60	4	112.00	111.50	1	30,755	0.00%
2022/06/13	10	111.40	0	0.00	111.50	10	30,823	0.03%
2022/06/10	1	114.00	0	0.00	114.00	1	30,587	0.00%
2022/06/09	0	0.00	2	115.25	115.50	-2	30,617	-0.01%
2022/06/08	1	113.50	0	0.00	114.00	1	30,518	0.00%
2022/06/07	6	113.67	7	113.64	113.50	-1	30,625	0.00%
2022/06/06	2	115.50	0	0.00	115.50	2	30,483	0.01%
2022/06/02	1	115.00	13	115.50	114.00	-12	30,890	-0.04%
2022/06/01	6	113.00	33	114.39	114.50	-27	31,010	-0.09%
2022/05/31	0	0.00	19	112.26	113.00	-19	30,133	-0.06%
2022/05/30	2	109.00	10.1	110.49	110.50	-8.1	28,871	-0.03%
2022/05/27	0	0.00	7	110.29	110.00	-7	28,372	-0.02%
2022/05/26	3	109.17	12	109.50	109.00	-9	27,992	-0.03%
2022/05/25	2	110.00	20	109.33	109.50	-18	27,818	-0.06%
2022/05/24	4	108.00	0	0.00	108.00	4	27,347	0.01%
2022/05/20	0	0.00	2.3	108.00	107.00	-2.3	26,832	-0.01%
2022/05/19	0	0.00	22	106.70	107.50	-22	26,456	-0.08%
2022/05/18	1	106.50	13.3	106.68	107.00	-12.3	26,023	-0.05%
2022/05/17	0	0.00	2	105.00	105.00	-2	25,518	-0.01%
2022/05/16	0	104.50	1	104.50	104.50	-1	25,323	0.00%
2022/05/13	0	0.00	1.1	103.50	104.00	-1.1	25,172	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	0	0.00	1.5	103.17	103.00	-1.5	25,124	-0.01%
2022/05/10	0	0.00	2	103.75	104.00	-2	25,133	-0.01%
2022/05/09	0	0.00	1	104.00	104.00	-1	25,217	0.00%
2022/05/06	0.2	104.00	0	0.00	104.00	0.2	25,527	0.00%
2022/05/05	0	0.00	1.4	104.86	104.50	-1.4	25,631	-0.01%
2022/05/04	0	0.00	2	104.00	104.00	-2	25,602	-0.01%
2022/05/03	0	0.00	1.5	102.33	102.50	-1.5	25,586	-0.01%
2022/04/29	2	101.50	2	102.00	102.00	0	25,993	0.00%
2022/04/28	0	0.00	6	101.50	101.50	-6	26,305	-0.02%
2022/04/27	10	100.14	1	100.00	100.00	9	26,323	0.03%
2022/04/26	1	100.50	0	0.00	101.00	1	26,227	0.00%
2022/04/25	5.1	100.91	0	0.00	100.50	5.1	26,131	0.02%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/21	0	0.00	2	103.50	103.00	-2	26,086	-0.01%
2022/04/20	2	102.50	0	0.00	103.00	2	26,106	0.01%
2022/04/18	0	102.50	0	0.00	102.50	0	26,235	0.00%
2022/04/15	0	103.00	0	0.00	103.00	0	26,622	0.00%
2022/04/12	0.3	103.00	1	103.00	102.00	-0.7	29,846	0.00%
2022/04/11	4	102.13	0	0.00	102.00	4	29,853	0.01%
2022/04/08	3.3	102.54	4.1	102.53	103.00	-0.9	29,736	0.00%
2022/04/07	10.2	103.51	0	0.00	103.00	10.2	29,605	0.03%
2022/04/06	2	104.50	0	0.00	105.00	2	29,253	0.01%
2022/04/01	4	104.88	2	105.00	104.50	2	28,990	0.01%
2022/03/31	4	106.50	0	0.00	106.00	4	28,748	0.01%
2022/03/29	4	105.00	0	0.00	105.50	4	28,506	0.01%
2022/03/25	3	107.00	1	106.00	106.00	2	28,332	0.01%
2022/03/24	2	106.00	3	106.83	106.50	-1	28,289	0.00%
2022/03/23	2	105.00	4	104.88	105.50	-2	27,980	-0.01%
2022/03/22	1	104.00	1	104.50	104.00	0	28,224	0.00%
2022/03/21	4	105.88	0	0.00	104.50	4	28,256	0.01%
2022/03/18	1	103.50	4	105.00	106.00	-3	28,271	-0.01%
2022/03/17	3.1	104.00	3.4	103.79	104.00	-0.3	27,192	0.00%
2022/03/16	10	100.65	4	101.50	101.50	6	26,806	0.02%
2022/03/15	4.9	101.40	0	0.00	101.00	4.9	26,458	0.02%
2022/03/14	2	102.50	0	0.00	102.50	2	26,525	0.01%
2022/03/11	1	103.50	0	0.00	103.50	1	26,516	0.00%
2022/03/10	2	103.25	6.4	103.19	103.00	-4.4	26,500	-0.02%
2022/03/09	3	101.50	0.6	102.00	101.50	2.4	26,385	0.01%
2022/03/08	11.6	101.11	6	101.92	101.50	5.6	26,349	0.02%
2022/03/07	5.3	102.81	0	0.00	102.50	5.3	25,720	0.02%
2022/03/03	1	105.50	0.2	104.92	104.50	0.8	25,972	0.00%
2022/03/02	0.2	104.50	0	0.00	104.50	0.2	26,143	0.00%
2022/03/01	4	105.00	1	104.50	104.50	3	26,204	0.01%
2022/02/25	3	103.00	1	103.01	103.00	2	26,220	0.01%
2022/02/24	4	103.25	0.4	103.25	102.50	3.6	26,098	0.01%
2022/02/23	0	105.00	0	0.00	105.00	0	25,606	0.00%
2022/02/22	2.4	104.54	0	0.00	104.50	2.4	25,709	0.01%
2022/02/21	0	0.00	2	106.50	106.00	-2	25,784	-0.01%
2022/02/18	0.5	105.50	0	106.00	105.50	0.5	25,924	0.00%
2022/02/16	0	105.00	0	0.00	105.50	0	26,003	0.00%
2022/02/15	0	104.00	2.8	104.36	104.00	-2.7	26,223	-0.01%
2022/02/14	0	104.50	0	0.00	104.00	0	26,310	0.00%
2022/02/11	2	105.25	2	106.00	106.00	0	26,318	0.00%
2022/02/10	0	0.00	3	106.00	106.50	-3	26,440	-0.01%
2022/02/09	1	106.00	1	106.00	106.50	0	26,437	0.00%
2022/02/08	2	105.50	4	105.13	105.50	-2	26,352	-0.01%
2022/02/07	0	0.00	0.2	103.50	103.00	-0.2	25,826	0.00%
2022/01/26	4.2	102.02	0	0.00	102.00	4.2	25,471	0.02%
2022/01/25	4	102.63	1	103.00	103.00	3	25,257	0.01%
2022/01/24	2	103.00	4.2	103.50	103.00	-2.2	25,076	-0.01%
2022/01/21	15.2	102.11	0	0.00	102.00	15.2	24,727	0.06%
2022/01/20	5	103.20	4	103.13	103.00	1	24,415	0.00%
2022/01/19	1	103.00	0	0.00	103.50	1	24,199	0.00%
2022/01/18	2	104.00	0.2	104.00	103.50	1.8	24,100	0.01%
2022/01/17	0	0.00	0.1	104.00	103.50	-0.1	24,204	0.00%
2022/01/14	6.8	103.55	0	0.00	103.50	6.8	24,181	0.03%
2022/01/13	0	0.00	15.2	105.01	105.50	-15.2	24,050	-0.06%
2022/01/12	3.2	104.50	13	104.50	104.50	-9.8	24,214	-0.04%
2022/01/11	19	104.42	32	104.36	104.50	-13	24,338	-0.05%
2022/01/10	16	105.16	14	104.86	104.50	2	24,605	0.01%
2022/01/07	13	106.73	1	106.00	106.50	12	24,846	0.05%
2022/01/06	3	107.17	16	107.06	107.00	-13	24,497	-0.05%
2022/01/05	43	108.28	13.4	108.79	109.00	29.6	23,990	0.12%
2022/01/04	4	103.63	0	0.00	103.50	4	22,264	0.02%
2022/01/03	3.2	103.50	0	0.00	103.00	3.2	22,420	0.01%
2021/12/30	9	104.00	0	104.50	104.00	9	22,693	0.04%
2021/12/29	1	104.50	1	104.51	105.00	0	23,058	0.00%
2021/12/28	1	105.50	0.1	105.00	105.50	0.9	23,528	0.00%
2021/12/27	2	104.50	2	104.25	104.50	0	23,690	0.00%
2021/12/24	10	104.00	0	0.00	104.00	10	24,112	0.04%
2021/12/23	0	0.00	3	104.00	104.00	-3	24,295	-0.01%
2021/12/22	0	0.00	1	103.51	103.50	-1	24,599	0.00%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	6	103.00	0	0.00	103.00	6	24,788	0.02%
2021/12/16	5	103.90	1	103.50	103.50	4	24,530	0.02%
2021/12/15	1	104.52	1.2	105.00	105.00	-0.2	24,606	0.00%
2021/12/14	0	0.00	1	104.00	104.50	-1	24,867	0.00%
2021/12/10	0	0.00	1	105.00	105.00	-1	25,648	0.00%
2021/12/09	0.1	106.00	0	0.00	106.00	0.1	25,628	0.00%
2021/12/08	2	105.00	0	0.00	105.00	2	25,632	0.01%
2021/12/07	32	105.67	0	0.00	106.00	32	25,267	0.13%
2021/12/06	1	106.00	0	0.00	106.50	1	25,185	0.00%
2021/12/03	0	0.00	1	106.00	105.00	-1	25,281	0.00%
2021/12/02	7.1	105.23	8	106.13	105.00	-0.9	25,365	0.00%
2021/12/01	1	104.50	2	105.50	105.50	-1	25,219	0.00%
2021/11/30	1	105.00	2	105.25	103.50	-1	25,243	0.00%
2021/11/29	2	103.51	3	103.83	103.50	-1	24,913	0.00%
2021/11/26	12.2	103.92	0	0.00	103.50	12.2	24,820	0.05%
2021/11/25	3.2	105.97	10	105.05	105.00	-6.8	24,927	-0.03%
2021/11/24	29.5	105.05	0	106.00	105.50	29.5	24,868	0.12%
2021/11/23	12.2	106.42	1	106.00	106.00	11.2	24,601	0.05%
2021/11/22	2	107.00	0	0.00	106.50	2	24,446	0.01%
2021/11/19	1.7	107.00	1	107.00	106.50	0.7	24,384	0.00%
2021/11/18	8.1	106.88	12	107.00	107.00	-3.9	24,337	-0.02%
2021/11/17	0.1	107.50	1	108.00	107.00	-0.9	24,205	0.00%
2021/11/16	1.2	108.42	0	0.00	108.00	1.2	24,180	0.00%
2021/11/15	5	108.50	0	0.00	108.00	5	24,775	0.02%
2021/11/11	0	0.00	0	108.50	107.50	0	24,858	0.00%
2021/11/10	0	108.50	1	109.50	109.00	-1	25,126	0.00%
2021/11/09	2	107.00	6	107.58	108.00	-4	25,521	-0.02%
2021/11/08	1	107.00	2	107.25	107.50	-1	25,431	0.00%
2021/11/05	0	0.00	2.1	108.48	109.00	-2.1	25,877	-0.01%
2021/11/04	0	108.50	2	108.00	108.00	-2	26,297	-0.01%
2021/11/03	0	108.00	1	108.50	107.50	-1	26,495	0.00%
2021/11/02	1	107.50	1	108.00	107.50	0	26,978	0.00%
2021/11/01	1	107.50	5.2	107.52	106.50	-4.2	26,974	-0.02%
2021/10/29	1	107.01	9	107.00	107.00	-8	27,025	-0.03%
2021/10/28	2	108.50	3	108.00	108.50	-1	27,041	0.00%
2021/10/27	1	108.01	2	108.00	108.00	-1	27,205	0.00%
2021/10/25	1	107.52	0	0.00	108.00	1	27,459	0.00%
2021/10/22	1	107.50	1	108.00	107.50	0	27,653	0.00%
2021/10/21	2.9	107.83	4	107.75	108.00	-1.1	27,868	0.00%
2021/10/20	1	107.00	0	0.00	107.50	1	27,916	0.00%
2021/10/19	7	107.57	1	107.00	107.00	6	27,785	0.02%
2021/10/18	5.1	109.12	1	109.50	107.50	4.1	28,334	0.01%
2021/10/15	2	108.03	30.2	109.20	109.50	-28.1	28,682	-0.10%
2021/10/14	0	0.00	6	107.00	106.50	-6	28,303	-0.02%
2021/10/13	4	105.00	1	105.00	105.50	3	28,537	0.01%
2021/10/12	0.1	105.05	0	0.00	105.00	0.1	28,786	0.00%
2021/10/08	6	107.50	1.1	107.05	108.00	4.9	29,185	0.02%
2021/10/07	0	0.00	4	106.13	107.00	-4	29,179	-0.01%
2021/10/06	4	103.50	3	104.17	103.00	1	29,150	0.00%
2021/10/05	10	101.55	9	101.56	101.50	1	28,786	0.00%
2021/10/04	2	103.00	2	103.00	103.00	0	28,567	0.00%
2021/10/01	26.1	103.45	3	103.50	103.00	23.1	28,543	0.08%
2021/09/30	2	105.00	1	105.50	105.00	1	28,439	0.00%
2021/09/29	3.5	105.10	1	104.50	105.00	2.5	28,792	0.01%
2021/09/28	0	106.50	8	106.50	106.50	-8	29,592	-0.03%
2021/09/27	9.2	107.89	1	108.50	107.50	8.2	29,497	0.03%
2021/09/24	1	107.50	10	107.50	107.50	-9	29,530	-0.03%
2021/09/23	1	107.50	5	107.00	106.50	-4	29,793	-0.01%
2021/09/22	4	106.50	0	0.00	107.00	4	29,774	0.01%
2021/09/16	3	108.00	4	107.63	107.50	-1	29,476	0.00%
2021/09/15	6	109.33	6.7	110.00	108.50	-0.7	29,612	0.00%
2021/09/14	2	107.51	0	0.00	107.50	2	29,019	0.01%
2021/09/13	10	106.50	0	0.00	106.50	10	29,065	0.03%
2021/09/10	4.7	108.28	5.5	107.82	108.00	-0.8	29,390	0.00%
2021/09/09	5.3	107.03	0	0.00	107.00	5.3	29,660	0.02%
2021/09/08	7.1	108.63	1.4	107.71	107.50	5.7	29,623	0.02%
2021/09/07	12.2	108.67	0	0.00	108.50	12.2	29,547	0.04%
2021/09/06	2	111.00	0.2	111.67	111.00	1.9	29,553	0.01%
2021/09/03	8	111.94	3.1	112.16	112.50	4.9	29,849	0.02%
2021/09/02	7	111.86	5	111.00	111.50	2	29,768	0.01%
2021/09/01	7	110.50	6	110.75	111.00	1	29,654	0.00%
2021/08/31	1.1	109.00	1	111.00	111.00	0.1	29,587	0.00%
2021/08/27	2	107.50	0.1	108.00	108.00	1.9	29,666	0.01%
2021/08/26	3	107.17	0	0.00	107.50	3	29,835	0.01%
2021/08/25	0	0.00	1	108.00	108.50	-1	30,168	0.00%
2021/08/20	0.4	105.00	2.9	104.54	104.50	-2.5	30,649	-0.01%
2021/08/19	3.2	104.53	2	103.50	103.00	1.2	31,163	0.00%
2021/08/18	8.1	105.38	2	105.75	107.00	6.1	30,717	0.02%
2021/08/17	0.3	107.50	0	0.00	106.50	0.3	31,031	0.00%
2021/08/16	1.3	107.63	1	106.50	107.50	0.3	31,124	0.00%
2021/08/13	11	109.05	6	109.25	109.00	5	31,441	0.02%
2021/08/12	4	108.75	2	109.50	109.00	2	31,378	0.01%
2021/08/11	5	106.90	1	108.50	109.00	4	31,859	0.01%
2021/08/10	5	109.10	1	108.50	108.50	4	32,440	0.01%
2021/08/09	0.1	112.00	0.2	112.00	112.00	-0.1	33,341	0.00%
2021/08/06	3.1	111.53	2.3	112.65	112.50	0.8	33,684	0.00%
2021/08/02	0	0.00	7.1	111.65	113.00	-7.1	37,640	-0.02%
2021/07/30	4	110.75	7	109.50	110.00	-3	38,246	-0.01%
2021/07/29	0	0.00	1	111.00	111.00	-1	38,400	0.00%
2021/07/28	0.1	110.00	5.5	109.50	110.50	-5.4	39,142	-0.01%
2021/07/27	2	111.00	3	111.00	111.50	-1	40,042	0.00%
2021/07/26	2.5	109.20	0	0.00	110.00	2.5	40,774	0.01%
2021/07/23	1	111.50	0	0.00	110.50	1	40,978	0.00%
2021/07/22	3	110.17	6	111.58	110.50	-3	41,267	-0.01%
2021/07/21	8.3	112.94	0	0.00	112.50	8.3	41,185	0.02%
2021/07/20	2.2	115.00	0.3	116.00	114.50	1.9	40,817	0.00%
2021/07/19	1	116.50	0	117.00	116.50	1	41,033	0.00%
2021/07/16	2	118.50	6	119.00	119.50	-4	41,627	-0.01%
2021/07/15	3	119.16	14	119.04	119.50	-11	41,646	-0.03%
2021/07/14	0	0.00	1	117.00	116.00	-1	41,038	0.00%
2021/07/13	0.1	116.02	4	116.13	116.50	-3.9	41,122	-0.01%
2021/07/12	3	114.83	1	115.00	115.00	2	41,396	0.00%
2021/07/09	7	113.64	0	0.00	114.00	7	41,770	0.02%
2021/07/08	1.2	115.50	0	115.50	115.50	1.2	42,184	0.00%
2021/07/07	7	115.50	10	115.70	115.00	-3	42,614	-0.01%
2021/07/06	6	116.50	11	116.73	116.50	-5	43,302	-0.01%
2021/07/05	1.1	114.06	19	115.13	117.00	-18	43,911	-0.04%
2021/07/02	4	111.88	0	0.00	111.50	4	43,223	0.01%
2021/07/01	3.1	112.16	4	112.00	112.00	-0.9	43,510	0.00%
2021/06/30	3	112.50	7	113.29	112.00	-4	43,940	-0.01%
2021/06/29	9	112.28	6.2	111.60	111.50	2.8	45,039	0.01%
2021/06/28	1	112.00	0	0.00	111.50	1	46,909	0.00%
2021/06/25	5.4	113.88	11	114.09	113.00	-5.7	47,286	-0.01%
2021/06/24	2	112.00	1	113.00	113.00	1	47,379	0.00%
2021/06/23	1	110.00	4	110.25	111.50	-3	47,741	-0.01%
2021/06/22	7.2	108.88	4	109.00	108.50	3.2	48,354	0.01%
2021/06/21	3	109.17	2	109.25	108.50	1	49,335	0.00%
2021/06/18	4	112.38	1	112.00	111.50	3	50,635	0.01%
2021/06/17	1	110.50	0	0.00	113.00	1	51,947	0.00%
2021/06/16	1	113.00	1	112.00	111.50	0	54,351	0.00%
2021/06/15	7	112.50	12	112.92	113.00	-5	56,251	-0.01%
2021/06/11	16	113.50	16	113.03	113.50	0	58,242	0.00%
2021/06/10	0	0.00	2	110.50	110.50	-2	59,189	0.00%
2021/06/09	2.1	109.52	0.1	110.00	109.50	2.1	60,027	0.00%
2021/06/08	5	110.70	0	0.00	110.50	5	61,243	0.01%
2021/06/07	5.1	111.30	0	0.00	110.50	5.1	62,197	0.01%
2021/06/04	0	0.00	11	110.18	112.00	-11	62,654	-0.02%
2021/06/03	3	111.67	6	111.58	111.00	-3	62,906	0.00%
2021/06/02	19	112.24	6	112.92	112.00	13	63,414	0.02%
2021/06/01	2	114.00	12.2	114.01	114.50	-10.2	64,306	-0.02%
2021/05/31	4	112.75	4	113.13	113.50	0	65,255	0.00%
2021/05/28	11	110.55	2	111.00	111.00	9	66,126	0.01%
2021/05/27	2	108.50	4	109.00	109.50	-2	66,575	0.00%
2021/05/26	0	0.00	1.1	111.50	111.50	-1.1	67,559	0.00%
2021/05/25	7.4	112.17	5	112.60	112.00	2.4	69,013	0.00%
2021/05/24	2.1	109.49	3	109.00	109.50	-1	69,079	0.00%
2021/05/21	4	108.88	6	109.00	109.50	-2	69,408	0.00%
2021/05/20	1.1	105.02	1.6	105.82	106.00	-0.5	69,516	0.00%
2021/05/19	8.6	105.15	4	105.63	105.00	4.6	70,236	0.01%
2021/05/18	8.1	106.56	5	106.60	107.00	3.1	70,231	0.00%
2021/05/17	13.1	99.01	3	99.40	98.20	10	70,387	0.01%
2021/05/14	1	105.00	1	105.50	104.50	0	70,236	0.00%
2021/05/13	4.3	102.38	23	100.01	103.00	-18.8	70,571	-0.03%
2021/05/12	7.2	102.14	4	102.63	102.00	3.2	70,334	0.00%
2021/05/11	10	108.05	11	107.73	107.00	-1	69,233	0.00%
2021/05/10	3.1	114.16	2	113.02	113.00	1	69,994	0.00%
2021/05/07	7.1	116.86	22	116.93	117.50	-15	72,312	-0.02%
2021/05/06	5.4	112.04	30	112.17	112.50	-24.6	73,359	-0.03%
2021/05/05	33	111.18	11	112.14	110.00	22	74,195	0.03%
2021/05/04	17.6	110.16	4.1	109.12	108.50	13.6	75,249	0.02%
2021/05/03	16	112.99	7	113.08	112.50	9	76,133	0.01%
2021/04/29	8.5	117.32	7	117.00	116.00	1.5	78,603	0.00%
2021/04/28	6.4	117.42	2.1	117.01	117.00	4.3	79,282	0.01%
2021/04/27	5	119.90	3	119.17	118.50	2	80,842	0.00%
2021/04/26	17	118.47	8	118.31	117.50	9	81,368	0.01%
2021/04/23	3.2	118.22	4.1	117.76	119.00	-0.9	82,262	0.00%
2021/04/22	6.1	118.67	25	118.46	117.50	-18.9	84,441	-0.02%
2021/04/21	8.1	120.57	5	120.60	120.00	3.1	88,574	0.00%
2021/04/20	8	121.50	1.7	121.70	122.00	6.3	89,305	0.01%
2021/04/19	9	122.00	7.1	122.00	121.50	2	90,633	0.00%
2021/04/16	4.1	123.37	6	123.17	123.50	-1.9	91,260	0.00%
2021/04/15	6.8	120.17	5	120.90	121.00	1.8	92,273	0.00%
2021/04/14	12.2	120.33	3	120.83	121.50	9.2	93,500	0.01%
2021/04/13	4.1	121.99	13	122.50	122.50	-9	96,281	-0.01%
2021/04/12	15	120.50	22	120.57	120.50	-7	99,322	-0.01%
2021/04/09	7.1	120.93	4	121.00	120.00	3.1	102,027	0.00%
2021/04/08	4	122.25	5	122.50	122.50	-1	101,224	0.00%
2021/04/07	3	124.33	2.4	123.29	123.50	0.6	101,243	0.00%
2021/04/06	1	123.50	21	122.60	122.50	-20	101,439	-0.02%
2021/04/01	31.1	121.90	52.5	121.51	121.50	-21.4	101,864	-0.02%
2021/03/31	37.5	124.73	18.1	124.92	124.00	19.4	102,143	0.02%
2021/03/30	8	129.63	14.1	129.46	129.50	-6.1	100,661	-0.01%
2021/03/29	5	127.80	12.1	127.96	128.50	-7	100,823	-0.01%
2021/03/26	7	127.07	14	126.64	126.50	-7	101,700	-0.01%
2021/03/25	15.1	127.73	6.3	127.72	126.50	8.8	101,299	0.01%
2021/03/24	29.1	129.93	3.1	129.97	128.00	26	100,686	0.03%
2021/03/23	14	132.68	10	131.55	130.50	4	99,806	0.00%
2021/03/22	9	126.39	39	127.50	130.00	-30	98,701	-0.03%
2021/03/19	33.1	124.86	9.5	126.09	123.50	23.7	97,546	0.02%
2021/03/18	17.9	129.59	23	130.33	129.50	-5.1	95,637	-0.01%
2021/03/17	8	126.18	27.2	126.28	126.00	-19.2	94,357	-0.02%
2021/03/16	6	122.50	18.1	122.80	123.00	-12	92,873	-0.01%
2021/03/15	7.4	120.63	8	119.81	121.00	-0.6	92,452	0.00%
2021/03/12	2.6	118.22	33.6	119.39	120.00	-31.1	93,263	-0.03%
2021/03/11	18.1	116.94	32	117.47	117.00	-13.9	94,385	-0.01%
2021/03/10	1	115.00	0.2	115.50	115.50	0.8	93,926	0.00%
2021/03/09	2.1	113.24	5.3	114.09	115.00	-3.2	93,640	0.00%
2021/03/08	10	115.00	4	115.50	113.50	6	93,481	0.01%
2021/03/05	10.1	114.50	3	114.67	115.00	7.1	92,985	0.01%
2021/03/04	6.5	114.31	3	114.50	114.50	3.5	92,545	0.00%
2021/03/03	7.1	114.99	9.4	114.04	115.50	-2.3	91,575	0.00%
2021/03/02	3	113.67	16.1	112.60	112.00	-13.1	90,689	-0.01%
2021/02/26	24.1	112.82	2	112.27	112.00	22	90,179	0.02%
2021/02/25	0.5	114.48	35.3	114.85	116.50	-34.7	88,553	-0.04%
2021/02/24	4.3	112.35	3	111.00	110.50	1.3	87,097	0.00%
2021/02/23	2.2	110.32	3	111.00	111.50	-0.8	86,598	0.00%
2021/02/22	5.1	112.88	1.1	112.95	111.00	4.1	86,137	0.00%
2021/02/19	20.1	110.63	32.1	110.63	110.00	-12	85,645	-0.01%
2021/02/18	1	113.50	1.1	113.97	113.00	-0.1	84,850	0.00%
2021/02/17	10.2	114.07	4.1	114.13	114.00	6.2	84,908	0.01%
2021/02/05	29.7	114.17	6	114.25	113.50	23.7	83,928	0.03%
2021/02/04	9.2	114.88	1.2	114.04	114.00	8	83,134	0.01%
2021/02/03	12.1	116.37	4.1	116.38	116.50	8.1	82,680	0.01%
2021/02/02	30.1	116.00	62.1	115.62	116.50	-32	82,107	-0.04%
2021/02/01	10.1	110.15	17.1	109.34	113.00	-7	81,389	-0.01%
2021/01/29	63.4	114.94	26.1	115.86	111.50	37.3	79,640	0.05%
2021/01/28	25.2	119.49	8	119.25	118.50	17.2	76,874	0.02%
2021/01/27	7	123.07	11	123.55	123.00	-4	75,136	-0.01%
2021/01/26	44	121.52	41.1	122.97	122.00	2.9	73,916	0.00%
2021/01/25	26.5	120.89	25	120.57	123.00	1.5	72,070	0.00%
2021/01/22	53.6	120.44	36.6	120.43	121.50	17	70,174	0.02%
2021/01/21	9	116.56	33.1	116.00	117.00	-24.1	67,021	-0.04%
2021/01/20	45.2	116.14	72	115.67	114.50	-26.8	66,129	-0.04%
2021/01/19	9	114.94	11	115.45	115.00	-2	64,197	0.00%
2021/01/18	73.1	113.23	6.5	113.55	114.00	66.5	63,005	0.11%
2021/01/15	22.5	115.24	22.1	115.64	115.50	0.4	61,737	0.00%
2021/01/14	52	115.06	36.9	113.33	116.00	15.2	59,302	0.03%
2021/01/13	33	105.88	10	106.30	106.50	23	54,542	0.04%
2021/01/12	27	103.87	72.1	103.92	104.00	-45.1	53,983	-0.08%
2021/01/11	12.1	107.33	5	107.70	107.50	7.1	53,647	0.01%
2021/01/08	12	107.96	15.1	107.40	108.00	-3.1	53,291	-0.01%
2021/01/07	18.1	106.86	30.1	107.17	107.00	-12	51,832	-0.02%
2021/01/06	51.1	106.06	55.4	104.67	105.00	-4.3	50,561	-0.01%
2021/01/05	37.4	103.01	52.1	103.11	104.00	-14.6	47,274	-0.03%
2021/01/04	26	97.14	56.5	97.04	99.90	-30.5	44,037	-0.07%
2020/12/31	0	0.00	7.6	91.78	92.00	-7.6	40,427	-0.02%
2020/12/30	2	90.65	5	91.10	91.60	-3	40,179	-0.01%
2020/12/29	13.4	91.26	2.1	90.70	90.40	11.4	39,796	0.03%
2020/12/28	8	92.05	55.1	92.28	91.80	-47.1	39,355	-0.12%
2020/12/25	113.2	91.75	24	91.58	91.80	89.2	38,556	0.23%	大買/
2020/12/24	5.1	89.50	15	89.45	89.60	-10	37,188	-0.03%
2020/12/23	5.1	88.70	1	88.90	88.80	4.1	37,032	0.01%
2020/12/22	5.2	88.40	20.1	88.93	87.70	-15	36,732	-0.04%
2020/12/21	0.1	87.80	10	87.78	88.00	-9.9	36,124	-0.03%
2020/12/18	0.2	87.83	1	87.90	87.70	-0.9	35,941	0.00%
2020/12/17	2	88.15	5	87.82	87.80	-3	35,866	-0.01%
2020/12/16	18	87.77	1	87.70	88.20	17	35,716	0.05%
2020/12/15	3.1	87.26	0	0.00	87.10	3.1	35,463	0.01%
2020/12/14	2	88.50	12	88.73	87.70	-10	35,162	-0.03%
2020/12/11	4	87.25	10	87.23	87.60	-6	34,666	-0.02%
2020/12/10	15	87.85	1	88.30	87.70	14	33,930	0.04%
2020/12/09	3	88.77	11	88.95	89.00	-8	33,480	-0.02%
2020/12/08	18.2	88.31	22	88.45	87.60	-3.8	32,621	-0.01%
2020/12/07	22.1	86.17	28	86.58	87.90	-5.9	31,140	-0.02%
2020/12/04	2	82.85	1	83.40	82.90	1	28,798	0.00%
2020/12/03	2	82.10	0	0.00	82.00	2	28,368	0.01%
2020/12/02	1	82.40	1	82.70	82.70	0	28,204	0.00%
2020/12/01	0	0.00	1	82.60	82.90	-1	28,227	0.00%
2020/11/30	6.2	82.50	2	82.65	82.30	4.2	28,504	0.01%
2020/11/26	13	82.86	0	0.00	83.00	13	27,869	0.05%
2020/11/25	1.4	81.94	1.3	82.18	82.00	0.1	27,823	0.00%
2020/11/24	0.1	82.40	0	0.00	82.00	0.1	27,853	0.00%
2020/11/20	3	82.33	3	82.63	82.50	0	27,738	0.00%
2020/11/19	1	82.80	4	82.70	82.90	-3	27,618	-0.01%
2020/11/18	1	83.20	6	83.10	83.20	-5	27,595	-0.02%
2020/11/17	5	82.96	7.6	82.78	83.00	-2.6	27,491	-0.01%
2020/11/16	6	82.73	1	82.50	82.60	5	27,885	0.02%
2020/11/13	3	81.53	0	0.00	81.40	3	27,577	0.01%
2020/11/12	1	81.58	2.5	81.42	81.90	-1.5	27,494	-0.01%
2020/11/11	0	0.00	49	81.44	81.60	-49	27,213	-0.18%
2020/11/10	0	0.00	3	80.73	80.80	-3	27,174	-0.01%
2020/11/09	2	81.10	4	80.93	81.20	-2	28,235	-0.01%
2020/11/06	3	79.60	1	79.70	79.70	2	28,321	0.01%
2020/11/05	1	78.60	7	79.14	79.00	-6	28,488	-0.02%
2020/11/04	2	79.00	1	79.10	78.80	1	29,073	0.00%
2020/11/02	0	0.00	10	77.40	78.30	-10	29,432	-0.03%
2020/10/30	4	77.65	0	0.00	77.50	4	29,600	0.01%
2020/10/29	6	77.35	1	77.60	78.00	5	29,550	0.02%
2020/10/28	10	78.80	0	0.00	78.30	10	30,059	0.03%
2020/10/27	0.2	80.00	0	0.00	80.00	0.2	30,234	0.00%
2020/10/26	0.8	80.20	1	80.30	80.20	-0.2	30,632	0.00%
2020/10/22	0	0.00	27	80.70	80.80	-27	32,073	-0.08%
2020/10/21	10.1	80.74	9	80.90	80.40	1.1	32,779	0.00%
2020/10/20	3	81.60	5	81.32	81.40	-2	33,058	-0.01%
2020/10/19	32	80.92	16	80.52	81.30	16	33,610	0.05%
2020/10/16	6	78.85	13	79.58	78.60	-7	33,408	-0.02%
2020/10/15	2	78.20	3	78.37	78.10	-1	33,847	0.00%
2020/10/14	5	78.10	3	78.27	78.00	2	34,602	0.01%
2020/10/13	1	78.30	4.4	78.71	78.90	-3.4	34,800	-0.01%
2020/10/12	2	78.55	3	78.50	78.70	-1	35,259	0.00%
2020/10/08	1	77.70	3.2	77.81	78.00	-2.2	35,425	-0.01%
2020/10/07	5	77.34	1	77.60	77.40	4	35,744	0.01%
2020/10/06	1	78.10	8	77.93	77.80	-7	36,066	-0.02%
2020/10/05	0	77.70	0	0.00	77.70	0	36,653	0.00%
2020/09/30	5	77.50	0	0.00	77.40	5	37,159	0.01%
2020/09/29	11	77.44	7	77.44	77.00	4	37,455	0.01%
2020/09/28	2	76.10	5	76.74	76.90	-3	37,793	-0.01%
2020/09/25	17	74.99	0	0.00	74.30	17	38,001	0.04%
2020/09/24	13	75.27	1	75.00	75.00	12	38,076	0.03%
2020/09/23	4	76.70	0	0.00	76.70	4	37,687	0.01%
2020/09/22	0	0.00	1	77.00	76.80	-1	38,132	0.00%
2020/09/21	1	77.50	0.2	77.60	77.40	0.8	38,706	0.00%
2020/09/18	5	77.70	0	0.00	77.60	5	40,000	0.01%
2020/09/17	4	78.15	0	0.00	78.10	4	40,947	0.01%
2020/09/16	1	78.70	2	78.70	78.80	-1	41,362	0.00%
2020/09/15	7	79.30	5	79.16	79.10	2	41,339	0.00%
2020/09/14	1	79.30	2	79.05	79.40	-1	41,646	0.00%
2020/09/11	1	78.30	0	0.00	78.50	1	41,491	0.00%
2020/09/10	0	0.00	1	78.50	78.50	-1	41,523	0.00%
2020/09/08	18	78.01	10	77.50	77.50	8	41,473	0.02%
2020/09/07	2	77.25	0	0.00	77.30	2	41,611	0.00%
2020/09/04	6	76.82	20	76.87	76.90	-14	41,954	-0.03%
2020/09/03	5	78.44	1	78.30	77.70	4	41,789	0.01%
2020/09/02	10	77.10	1	77.20	77.80	9	41,734	0.02%
2020/09/01	3	76.90	1	76.80	77.00	2	42,211	0.00%
2020/08/31	0	0.00	4	77.55	76.90	-4	42,474	-0.01%
2020/08/28	2	77.30	5	77.50	77.50	-3	42,692	-0.01%
2020/08/27	5	77.80	0	0.00	77.50	5	42,988	0.01%
2020/08/26	1	77.90	0	0.00	78.20	1	43,281	0.00%
2020/08/20	5	77.08	17	77.33	77.10	-12	43,929	-0.03%
2020/08/19	0	0.00	10	79.95	79.30	-10	43,368	-0.02%
2020/08/18	1	79.50	0	0.00	79.80	1	43,283	0.00%
2020/08/14	3	80.03	14	80.03	80.40	-11	43,618	-0.03%
2020/08/13	14	79.49	31	81.31	79.50	-17	43,559	-0.04%
2020/08/12	11	80.75	9	80.96	81.40	2	42,948	0.00%
2020/08/11	21	80.26	6	80.02	79.80	15	43,139	0.03%
2020/08/10	15.3	80.58	10	80.41	80.50	5.3	43,407	0.01%
2020/08/07	1	79.00	0.6	78.60	78.30	0.4	43,275	0.00%
2020/08/06	2	78.70	1	79.30	79.00	1	43,625	0.00%
2020/08/05	11	78.19	9	78.20	77.90	2	43,829	0.00%
2020/08/04	1	77.90	4	77.88	78.10	-3	44,340	-0.01%
2020/08/03	7	77.61	0	0.00	77.10	7	44,597	0.02%
2020/07/31	1	78.60	0	0.00	78.40	1	44,108	0.00%
2020/07/30	2	77.80	2	77.90	78.00	0	43,832	0.00%
2020/07/29	8	78.29	1	78.60	78.00	7	43,666	0.02%
2020/07/28	9	81.43	7	79.27	78.40	2	43,848	0.00%
2020/07/27	7	78.16	10	78.10	78.00	-3	43,342	-0.01%
2020/07/24	2	80.90	12	80.82	80.00	-10	42,760	-0.02%
2020/07/23	3	82.17	23.1	82.06	82.10	-20.1	42,348	-0.05%
2020/07/22	1	85.50	5	85.46	85.90	-4	41,517	-0.01%
2020/07/21	41	85.36	0	0.00	85.30	41	40,594	0.10%
2020/07/20	7	86.20	8	86.84	86.80	-1	39,798	0.00%
2020/07/17	1	88.30	4	88.53	88.00	-3	39,066	-0.01%
2020/07/16	2	87.50	3	87.63	87.60	-1	39,095	0.00%
2020/07/15	1.4	86.57	28	86.85	86.60	-26.6	38,790	-0.07%
2020/07/14	12	86.84	3.6	86.83	86.30	8.4	39,163	0.02%
2020/07/13	0	0.00	6	86.08	86.70	-6	39,298	-0.02%
2020/07/10	11	84.83	4	86.12	84.80	7	39,392	0.02%
2020/07/09	2	86.05	0	0.00	86.20	2	39,134	0.01%
2020/07/08	7	87.04	5	86.80	87.00	2	38,728	0.01%
2020/07/07	6	86.20	2	86.95	87.00	4	38,430	0.01%
2020/07/06	1	86.40	23	86.42	86.40	-22	38,484	-0.06%
2020/07/03	20	85.33	0	0.00	85.30	20	39,251	0.05%
2020/07/02	3	85.60	16	85.53	86.00	-13	39,318	-0.03%
2020/07/01	8	86.38	4	86.65	85.90	4	39,567	0.01%
2020/06/30	1	86.20	19.4	85.92	86.30	-18.4	39,234	-0.05%
2020/06/29	24	84.05	10	84.31	85.20	14	38,911	0.04%
2020/06/24	39.2	83.10	15	82.96	83.50	24.2	37,861	0.06%
2020/06/23	1	79.90	2	79.90	80.20	-1	37,387	0.00%
2020/06/22	0	0.00	1	78.90	78.90	-1	37,269	0.00%
2020/06/19	0	0.00	35	78.23	78.80	-35	37,883	-0.09%
2020/06/18	0	0.00	4.8	78.42	78.50	-4.8	37,988	-0.01%
2020/06/17	6	78.57	7.3	78.53	78.20	-1.3	38,713	0.00%
2020/06/16	1	78.40	1	78.30	78.40	0	40,122	0.00%
2020/06/15	5.4	77.26	9	77.13	77.00	-3.6	41,533	-0.01%
2020/06/12	3	77.10	8	77.80	78.00	-5	42,349	-0.01%
2020/06/11	1.2	79.35	3	79.77	78.60	-1.8	42,992	0.00%
2020/06/10	0	0.00	9	79.71	79.90	-9	43,388	-0.02%
2020/06/09	2	79.75	8	79.35	79.50	-6	44,767	-0.01%
2020/06/08	0	0.00	5	79.42	79.70	-5	45,559	-0.01%
2020/06/05	2	77.85	3	78.20	78.50	-1	45,175	0.00%
2020/06/04	5	78.50	8	78.25	78.40	-3	45,232	-0.01%
2020/06/03	1	78.10	20	77.98	78.10	-19	45,254	-0.04%
2020/06/02	10	77.20	3	76.97	77.10	7	45,186	0.02%
2020/06/01	2	76.35	0	0.00	76.20	2	45,106	0.00%
2020/05/29	0	0.00	2	75.45	75.80	-2	45,158	0.00%
2020/05/27	3	75.03	8	75.33	75.30	-5	45,453	-0.01%
2020/05/26	0	0.00	9	75.01	74.80	-9	45,969	-0.02%
2020/05/25	10	73.31	0	0.00	73.60	10	46,216	0.02%
2020/05/22	16	73.84	0	0.00	73.60	16	46,552	0.03%
2020/05/21	1	74.40	1	74.70	74.70	0	46,325	0.00%
2020/05/20	15	74.55	1	74.50	74.50	14	46,417	0.03%
2020/05/19	12	74.98	3	74.83	74.80	9	46,489	0.02%
2020/05/18	5.2	75.77	1	76.60	75.00	4.2	46,100	0.01%
2020/05/15	26	76.92	8	77.59	77.10	18	45,526	0.04%
2020/05/14	6	78.13	3	78.20	78.20	3	45,023	0.01%
2020/05/13	11	78.25	16	78.45	78.80	-5	44,680	-0.01%
2020/05/12	6	77.30	5	77.70	77.30	1	44,565	0.00%
2020/05/11	5.3	78.50	8	78.14	78.90	-2.8	44,747	-0.01%
2020/05/08	1.1	76.20	13	76.39	76.20	-11.9	44,242	-0.03%
2020/05/07	1	75.20	2	75.30	75.20	-1	44,308	0.00%
2020/05/06	7	74.33	11	74.63	74.30	-4	44,218	-0.01%
2020/05/05	19	74.35	2	74.15	74.10	17	44,492	0.04%
2020/05/04	11	74.30	0	0.00	74.50	11	44,768	0.02%
2020/04/30	12	76.34	9	76.47	77.00	3	44,694	0.01%
2020/04/29	2.4	75.95	2	75.60	75.60	0.4	44,975	0.00%
2020/04/28	0	0.00	3	75.13	75.20	-3	45,609	-0.01%
2020/04/27	1	75.00	5.1	74.84	74.90	-4.1	47,798	-0.01%
2020/04/24	1	73.90	2	73.80	73.80	-1	47,910	0.00%
2020/04/23	4	74.08	2	74.60	74.00	2	48,896	0.00%
2020/04/22	5	72.78	10	73.41	73.90	-5	48,768	-0.01%
2020/04/21	17	73.66	2	73.80	73.50	15	48,703	0.03%
2020/04/20	0	0.00	4	76.18	76.20	-4	48,171	-0.01%
2020/04/17	5.2	75.61	21	76.01	75.80	-15.9	48,024	-0.03%
2020/04/16	11	74.65	23	74.61	74.00	-12	47,392	-0.03%
2020/04/15	11	74.21	3	74.17	74.10	8	47,157	0.02%
2020/04/14	5	73.64	20	73.95	74.40	-15	47,387	-0.03%
2020/04/13	13	73.42	3	73.33	73.10	10	47,485	0.02%
2020/04/10	3	73.70	2	73.65	73.90	1	47,506	0.00%
2020/04/09	24	74.32	9	74.11	74.00	15	47,817	0.03%
2020/04/08	8	73.24	55.4	74.36	75.00	-47.4	47,242	-0.10%
2020/04/07	6	70.93	9	71.21	71.20	-3	45,981	-0.01%
2020/04/06	9	69.62	6	69.93	70.20	3	45,466	0.01%
2020/04/01	3.1	70.07	0	0.00	70.00	3.1	44,975	0.01%
2020/03/31	8	70.06	4	70.13	69.90	4	44,733	0.01%
2020/03/30	7	69.56	6	69.97	70.00	1	44,283	0.00%
2020/03/27	17.2	70.74	2	71.10	70.10	15.2	43,919	0.03%
2020/03/26	17	70.85	2	70.90	71.00	15	43,204	0.03%
2020/03/25	6	71.42	6	71.83	71.40	0	43,208	0.00%
2020/03/24	5	69.86	14.4	69.87	69.40	-9.4	42,793	-0.02%
2020/03/23	13	67.64	1	68.00	67.50	12	43,074	0.03%
2020/03/20	6	70.18	4	69.55	70.80	2	42,561	0.00%
2020/03/19	8	68.18	4	68.75	66.30	4	41,412	0.01%
2020/03/18	26.6	70.47	5	70.56	70.00	21.6	40,185	0.05%
2020/03/17	18	71.10	9	71.29	70.60	9	39,472	0.02%
2020/03/16	23.1	72.57	5	72.12	71.10	18.1	38,858	0.05%
2020/03/13	44.1	71.06	24.6	72.37	74.60	19.5	38,007	0.05%
2020/03/12	14	75.89	30	74.70	74.70	-16	36,846	-0.04%
2020/03/11	15	78.89	2	79.60	78.60	13	35,761	0.04%
2020/03/10	8	79.30	18	79.09	79.40	-10	35,582	-0.03%
2020/03/09	11	79.35	22	79.65	79.10	-11	35,358	-0.03%
2020/03/06	14	80.99	0.2	81.10	80.80	13.8	35,166	0.04%
2020/03/05	0.1	82.70	3	83.10	82.70	-2.9	35,040	-0.01%
2020/03/04	3	81.60	0.6	81.70	81.70	2.4	35,049	0.01%
2020/03/03	32	81.57	9	81.04	81.00	23	34,888	0.07%
2020/03/02	15.1	79.07	3	79.63	79.20	12.1	34,638	0.03%
2020/02/27	11	80.44	2	80.35	80.30	9	34,937	0.03%
2020/02/26	14	81.26	19.8	81.40	81.10	-5.8	34,982	-0.02%
2020/02/25	6	81.60	12	81.97	82.30	-6	34,763	-0.02%
2020/02/24	7	80.64	0	0.00	80.70	7	34,847	0.02%
2020/02/21	12	81.93	0	0.00	81.70	12	35,036	0.03%
2020/02/20	2	83.40	5	82.80	82.80	-3	36,338	-0.01%
2020/02/19	2.5	83.64	4	84.30	83.80	-1.5	36,346	0.00%
2020/02/18	2	83.70	0	0.00	83.40	2	36,642	0.01%
2020/02/17	1	83.90	0	0.00	83.90	1	37,750	0.00%
2020/02/14	1	84.70	0	0.00	84.90	1	38,341	0.00%
2020/02/13	2	84.85	0	0.00	84.70	2	39,439	0.01%
2020/02/12	21	84.81	24.8	85.09	85.50	-3.8	40,708	-0.01%
2020/02/11	0	0.00	2	82.65	82.90	-2	41,559	0.00%
2020/02/10	2.2	82.00	0	0.00	82.00	2.2	42,608	0.01%
2020/02/07	0	0.00	1	83.20	82.90	-1	43,602	0.00%
2020/02/06	6	82.57	4	82.75	83.60	2	45,059	0.00%
2020/02/05	8	82.16	4.2	82.22	82.20	3.8	46,922	0.01%
2020/02/04	6	82.68	17	82.80	82.20	-11	48,200	-0.02%
2020/02/03	4	80.25	8.2	78.30	82.20	-4.2	48,094	-0.01%
2020/01/31	44.1	82.88	62	82.81	83.20	-17.9	47,505	-0.04%
2020/01/30	14.2	84.06	43	84.49	83.10	-28.8	47,070	-0.06%
2020/01/20	5	92.50	1	92.50	92.30	4	44,925	0.01%
2020/01/17	30	92.10	14	92.04	92.30	16	44,926	0.04%
2020/01/15	8	90.01	1.2	89.85	89.90	6.8	45,467	0.01%
2020/01/14	1	89.90	0	0.00	90.00	1	46,469	0.00%
2020/01/13	4	89.10	1	89.20	89.60	3	46,698	0.01%
2020/01/10	1	89.00	6	88.22	89.00	-5	47,630	-0.01%
2020/01/09	5	87.50	0	0.00	87.10	5	48,452	0.01%
2020/01/08	7	86.97	5	87.00	86.50	2	48,573	0.00%
2020/01/07	3	89.30	0	0.00	89.10	3	48,302	0.01%
2020/01/06	0	90.50	0	0.00	90.50	0	48,395	0.00%
2020/01/03	1	90.90	4	91.75	91.60	-3	48,271	-0.01%
2019/12/30	0.2	90.90	1	91.80	90.90	-0.8	48,265	0.00%
2019/12/27	2	91.45	0	0.00	91.50	2	48,462	0.00%
2019/12/26	1	90.90	3.8	90.81	90.80	-2.8	48,560	-0.01%
2019/12/25	1	90.80	0	0.00	91.00	1	49,146	0.00%
2019/12/24	0	0.00	2	91.00	90.90	-2	49,384	0.00%
2019/12/23	3	91.60	0	0.00	91.50	3	49,552	0.01%
2019/12/19	1	91.40	1	92.20	92.20	0	49,260	0.00%
2019/12/18	0	0.00	33	92.25	92.40	-33	48,958	-0.07%
2019/12/17	4.4	91.11	0	0.00	91.60	4.4	48,539	0.01%
2019/12/16	5	91.30	9.6	91.53	91.60	-4.6	48,561	-0.01%
2019/12/13	0	0.00	9.2	91.47	91.00	-9.2	48,552	-0.02%
2019/12/12	0	0.00	6	91.52	91.00	-6	48,727	-0.01%
2019/12/11	1	91.00	7	91.20	91.30	-6	48,865	-0.01%
2019/12/10	1	90.20	10.8	90.32	90.30	-9.8	49,354	-0.02%
2019/12/09	0	0.00	3	91.13	91.00	-3	49,715	-0.01%
2019/12/06	0	0.00	2	90.50	90.50	-2	49,472	0.00%
2019/12/03	1	89.20	2	89.25	90.00	-1	49,672	0.00%
2019/12/02	1	87.60	15.3	87.07	88.60	-14.3	49,485	-0.03%
2019/11/29	1	88.50	7	89.10	88.50	-6	49,213	-0.01%
2019/11/28	0	0.00	2	90.40	89.80	-2	48,897	0.00%
2019/11/27	1	89.80	10.5	90.17	90.60	-9.5	49,237	-0.02%
2019/11/26	0	0.00	1	89.80	89.90	-1	49,243	0.00%
2019/11/25	4	89.80	7	90.43	89.60	-3	48,294	-0.01%
2019/11/22	1	91.30	1	92.00	91.40	0	47,978	0.00%
2019/11/21	1	90.90	7	90.71	92.50	-6	47,972	-0.01%
2019/11/20	23	91.78	4	91.85	91.90	19	47,375	0.04%
2019/11/19	0	0.00	56	92.16	92.80	-56	47,024	-0.12%
2019/11/18	0	0.00	16	90.23	90.50	-16	45,679	-0.04%
2019/11/15	0	0.00	33	90.19	90.10	-33	45,397	-0.07%
2019/11/14	7	90.14	16	90.02	89.30	-9	45,007	-0.02%
2019/11/13	9	89.60	3	90.10	89.70	6	44,081	0.01%
2019/11/12	0	0.00	44.4	89.08	91.00	-44.4	43,699	-0.10%
2019/11/11	20	88.02	12.5	87.88	87.90	7.5	42,815	0.02%
2019/11/08	3	91.93	12.8	91.49	90.90	-9.8	41,247	-0.02%
2019/11/07	0	0.00	13.3	90.42	90.80	-13.3	39,749	-0.03%
2019/11/06	10	90.08	20	89.98	90.40	-10	38,542	-0.03%
2019/11/05	16	89.70	15	89.59	90.00	1	37,282	0.00%
2019/11/04	1	88.30	47	87.73	89.00	-46	36,054	-0.13%
2019/11/01	3	83.83	20	83.20	84.80	-17	34,294	-0.05%
2019/10/31	0	0.00	1	81.10	80.60	-1	33,093	0.00%
2019/10/30	1	80.30	2	80.35	80.20	-1	32,959	0.00%
2019/10/29	0	0.00	4	80.75	80.80	-4	32,835	-0.01%
2019/10/28	0	0.00	12	80.53	80.10	-12	32,576	-0.04%
2019/10/25	1	80.00	6.6	79.96	80.20	-5.6	32,470	-0.02%
2019/10/24	3	80.70	6	80.40	80.50	-3	32,252	-0.01%
2019/10/23	25	80.34	54	80.17	80.50	-29	32,630	-0.09%
2019/10/22	3	79.47	13	79.26	79.50	-10	32,364	-0.03%
2019/10/21	2	77.10	3	77.00	77.60	-1	31,601	0.00%
2019/10/18	2.5	77.68	12	77.76	76.90	-9.5	31,704	-0.03%
2019/10/17	5	75.90	25.1	76.13	77.20	-20.1	30,791	-0.07%
2019/10/16	1	75.00	1	74.90	75.00	0	29,769	0.00%
2019/10/15	0	0.00	11	74.67	74.70	-11	29,704	-0.04%
2019/10/14	4	74.25	20	74.35	74.50	-16	30,027	-0.05%
2019/10/09	0	0.00	1	73.40	72.90	-1	29,767	0.00%
2019/10/08	0	0.00	2	73.90	74.00	-2	29,894	-0.01%
2019/10/07	1	73.60	11	73.60	73.40	-10	29,759	-0.03%
2019/10/04	0	0.00	3.8	72.54	72.70	-3.8	29,672	-0.01%
2019/10/03	5.1	71.72	0	0.00	72.00	5.1	29,708	0.02%
2019/10/02	14	72.38	1.6	72.34	72.30	12.4	29,572	0.04%
2019/10/01	10.2	72.46	23.4	72.50	72.60	-13.2	29,331	-0.05%
2019/09/27	5	73.56	2	73.60	73.20	3	28,815	0.01%
2019/09/26	4	74.20	23	74.37	74.00	-19	28,901	-0.07%
2019/09/25	5	74.20	11	74.59	74.80	-6	28,895	-0.02%
2019/09/24	0	0.00	5	74.60	74.90	-5	29,218	-0.02%
2019/09/23	0	0.00	3	74.57	74.70	-3	29,240	-0.01%
2019/09/20	0	0.00	11	74.03	74.50	-11	29,577	-0.04%
2019/09/19	8	74.15	0.2	73.80	73.50	7.8	29,314	0.03%
2019/09/18	6	74.47	0	0.00	74.40	6	29,144	0.02%
2019/09/17	29	74.74	8	74.64	74.60	21	29,059	0.07%
2019/09/16	5	75.82	1	76.00	76.00	4	29,303	0.01%
2019/09/12	5	75.80	13.7	75.68	76.00	-8.7	29,068	-0.03%
2019/09/11	0	0.00	2	74.50	74.50	-2	28,869	-0.01%
2019/09/10	10	73.99	0.2	74.10	74.10	9.8	28,884	0.03%
2019/09/09	12	74.72	5	74.60	74.70	7	29,030	0.02%
2019/09/06	12	75.27	3.5	75.60	75.00	8.5	29,372	0.03%
2019/09/04	0	0.00	2	74.45	74.30	-2	29,815	-0.01%
2019/09/03	0	0.00	1	74.00	73.60	-1	29,905	0.00%
2019/09/02	6	73.80	1	73.80	74.00	5	30,251	0.02%
2019/08/30	5	74.20	35.2	73.63	74.20	-30.2	30,587	-0.10%
2019/08/29	4	71.88	0	0.00	71.90	4	30,724	0.01%
2019/08/28	1	72.30	1	72.20	72.40	0	31,041	0.00%
2019/08/27	17	72.27	3	72.17	72.20	14	31,307	0.04%
2019/08/26	29	71.88	5	71.96	72.00	24	31,562	0.08%
2019/08/23	3	73.50	1	73.40	73.30	2	31,812	0.01%
2019/08/22	13	73.79	1	73.60	73.90	12	32,267	0.04%
2019/08/21	2	73.45	4	73.28	73.50	-2	34,158	-0.01%
2019/08/20	8	72.54	1	72.40	72.40	7	34,127	0.02%
2019/08/19	15.4	72.41	2	72.90	72.40	13.4	34,491	0.04%
2019/08/16	3	71.73	0	0.00	72.00	3	35,197	0.01%
2019/08/15	4	71.58	14	71.61	71.60	-10	35,147	-0.03%
2019/08/14	29	73.33	1	72.80	72.60	28	35,268	0.08%
2019/08/12	11	74.12	0	0.00	73.70	11	35,749	0.03%
2019/08/08	1	73.10	0	0.00	73.10	1	36,472	0.00%
2019/08/07	1	73.70	3	72.90	72.90	-2	37,306	-0.01%
2019/08/06	108	72.32	155	72.54	73.30	-47	37,843	-0.12%	大買/大賣/
2019/08/05	12.1	73.34	106.1	74.29	72.80	-94	37,786	-0.25%	大賣/
2019/08/02	27	75.88	0	0.00	75.50	27	37,404	0.07%
2019/08/01	2	77.90	5	77.90	77.90	-3	37,162	-0.01%
2019/07/31	0	0.00	7	78.56	78.60	-7	37,041	-0.02%
2019/07/30	2	78.10	0	0.00	77.80	2	37,167	0.01%
2019/07/29	0	0.00	14	78.12	78.40	-14	37,511	-0.04%
2019/07/26	93	78.60	14.4	78.52	78.40	78.6	37,626	0.21%
2019/07/25	34.1	78.37	12	78.68	78.60	22.1	37,671	0.06%
2019/07/24	48	81.23	15	81.21	81.30	33	37,192	0.09%
2019/07/23	7	81.03	17.6	80.88	80.90	-10.6	36,534	-0.03%
2019/07/22	5	80.64	10	80.34	80.60	-5	36,414	-0.01%
2019/07/19	14	79.55	0	0.00	79.30	14	36,308	0.04%
2019/07/18	1	79.20	0	0.00	79.00	1	36,773	0.00%
2019/07/17	46	79.72	4	80.00	79.30	42	37,533	0.11%
2019/07/16	8.5	80.32	16	79.98	80.00	-7.6	37,702	-0.02%
2019/07/15	27	76.79	9	76.76	78.10	18	38,121	0.05%
2019/07/12	7.2	77.63	11	77.80	77.60	-3.8	40,175	-0.01%
2019/07/11	7	78.59	1	78.50	78.20	6	41,245	0.01%
2019/07/10	6	77.87	0	0.00	77.90	6	42,238	0.01%
2019/07/09	3	78.17	0	0.00	77.90	3	43,101	0.01%
2019/07/08	9	78.71	5	78.84	79.00	4	43,727	0.01%
2019/07/05	2	77.90	0	0.00	78.20	2	44,148	0.00%
2019/07/04	0.2	77.80	0	0.00	77.70	0.2	44,538	0.00%
2019/07/03	14	77.74	30	78.03	77.50	-16	44,768	-0.04%
2019/07/02	3	79.03	1.9	79.31	79.10	1.1	45,091	0.00%
2019/07/01	20.6	79.35	5	79.26	79.40	15.6	45,435	0.03%
2019/06/28	5	77.44	6.1	77.53	77.40	-1.1	46,469	0.00%
2019/06/27	7.1	77.16	3.2	77.24	77.40	3.9	48,925	0.01%
2019/06/26	12	76.31	3	76.17	76.30	9	49,037	0.02%
2019/06/25	3.1	76.34	3.3	76.49	76.40	-0.2	48,862	0.00%
2019/06/24	2.2	76.11	1	76.20	77.10	1.2	48,644	0.00%
2019/06/21	12	77.11	18.2	77.97	76.80	-6.2	48,291	-0.01%
2019/06/20	5	77.64	6	77.35	77.70	-1	47,665	0.00%
2019/06/19	3.1	76.94	16.2	76.92	77.20	-13.2	47,481	-0.03%
2019/06/18	20	75.70	2	75.50	75.90	18	46,966	0.04%
2019/06/17	13.1	76.20	6	75.87	76.40	7.1	46,586	0.02%
2019/06/14	4	75.28	4.8	75.14	75.10	-0.8	46,296	0.00%
2019/06/13	0.1	74.20	26	73.62	74.20	-25.9	45,938	-0.06%
2019/06/12	0.4	73.70	23	72.58	73.70	-22.6	45,892	-0.05%
2019/06/11	3	72.57	3	72.47	72.40	0	45,480	0.00%
2019/06/10	3	72.00	1	72.00	72.10	2	45,277	0.00%
2019/06/06	48	71.39	2	71.25	71.10	46	44,971	0.10%
2019/06/05	9.2	71.78	1	71.00	71.00	8.2	44,606	0.02%
2019/06/04	3.9	72.23	0	0.00	71.80	3.9	44,249	0.01%
2019/06/03	0	0.00	2	72.60	73.40	-2	43,903	0.00%
2019/05/31	10	74.40	5	74.66	73.90	5	43,607	0.01%
2019/05/30	11.5	72.82	22	73.60	73.40	-10.5	42,989	-0.02%
2019/05/29	2	70.55	3	71.80	72.20	-1	42,844	0.00%
2019/05/28	8	71.33	0	0.00	71.20	8	42,521	0.02%
2019/05/27	11	71.68	0	0.00	71.40	11	40,574	0.03%
2019/05/24	7	71.56	0	0.00	71.40	7	40,541	0.02%
2019/05/23	18.2	71.85	1	71.60	71.50	17.2	40,262	0.04%
2019/05/22	1	74.20	0	0.00	74.00	1	39,723	0.00%
2019/05/21	0.9	75.30	0	0.00	75.00	0.9	39,988	0.00%
2019/05/20	13.4	75.52	2	74.90	75.00	11.4	39,825	0.03%
2019/05/17	3	75.27	14	75.44	74.70	-11	39,707	-0.03%
2019/05/16	5	77.24	15	76.58	75.90	-10	39,278	-0.03%
2019/05/15	23	77.92	0	0.00	77.80	23	38,512	0.06%
2019/05/14	6	79.63	5	79.30	79.70	1	37,886	0.00%
2019/05/13	2	82.55	1	82.10	81.20	1	37,563	0.00%
2019/05/10	2	84.75	0	0.00	83.70	2	37,575	0.01%
2019/05/09	11	84.78	3.1	84.73	84.30	7.9	37,560	0.02%
2019/05/08	1	85.50	3	85.60	85.90	-2	37,350	-0.01%
2019/05/07	4	87.03	1	87.20	86.60	3	37,276	0.01%
2019/05/06	11	85.25	2.1	85.14	84.90	8.9	37,269	0.02%
2019/05/03	6	87.28	2	87.55	88.20	4	36,812	0.01%
2019/05/02	3	86.90	2	86.90	86.90	1	36,616	0.00%
2019/04/30	1	86.10	0.6	86.90	86.90	0.4	36,365	0.00%
2019/04/29	1.2	87.93	1	88.40	87.80	0.2	36,026	0.00%
2019/04/26	2	87.25	1	87.50	87.40	1	35,703	0.00%
2019/04/25	2	86.90	1	86.80	86.80	1	35,423	0.00%
2019/04/24	3	87.27	0.1	86.90	86.90	2.9	35,170	0.01%
2019/04/23	8	87.76	18	87.09	88.30	-10	34,864	-0.03%
2019/04/22	1.4	87.80	9.7	87.92	87.80	-8.3	34,003	-0.02%
2019/04/19	7	89.93	14	89.66	88.90	-7	33,706	-0.02%
2019/04/18	7	93.91	17.2	94.60	91.60	-10.2	32,619	-0.03%
2019/04/17	17	91.55	10	91.43	91.80	7	30,553	0.02%
2019/04/16	5.2	90.38	12.5	90.26	89.90	-7.4	29,346	-0.03%
2019/04/15	4.2	88.76	4.6	89.26	89.30	-0.5	28,411	0.00%
2019/04/12	4	86.18	18	86.13	86.50	-14	27,828	-0.05%
2019/04/11	6.2	84.21	5	83.92	83.80	1.2	27,456	0.00%
2019/04/10	0	0.00	6	82.95	83.00	-6	26,990	-0.02%
2019/04/09	0	0.00	3	82.50	82.50	-3	26,686	-0.01%
2019/04/08	12	82.60	2.2	82.55	82.40	9.8	26,501	0.04%
2019/04/03	3	81.07	4	82.08	81.90	-1	25,825	0.00%
2019/04/02	5	82.16	9	82.60	82.00	-4	25,304	-0.02%
2019/04/01	7	79.94	26	79.32	80.80	-19	23,838	-0.08%
2019/03/29	0	0.00	8	73.11	73.50	-8	21,133	-0.04%
2019/03/28	0.4	71.80	0	0.00	71.80	0.4	21,058	0.00%
2019/03/27	1.4	71.97	0.2	71.90	71.90	1.2	21,359	0.01%
2019/03/26	4	71.60	0	0.00	71.80	4	21,516	0.02%
2019/03/22	1	72.70	1	72.90	73.00	0	21,732	0.00%
2019/03/21	0.7	72.90	0	0.00	73.00	0.7	21,996	0.00%
2019/03/19	0	0.00	1	72.00	72.30	-1	23,024	0.00%
2019/03/18	3.4	71.74	2	71.85	72.00	1.4	23,226	0.01%
2019/03/15	4	70.75	1	71.10	70.60	3	23,470	0.01%
2019/03/14	0	0.00	5	71.10	71.10	-5	23,311	-0.02%
2019/03/13	3	70.77	0	0.00	70.70	3	24,214	0.01%
2019/03/08	10	70.84	0	0.00	70.70	10	24,916	0.04%
2019/03/05	2	71.50	0	0.00	71.90	2	26,787	0.01%
2019/03/04	1	71.80	0	0.00	72.20	1	26,928	0.00%
2019/02/27	6	72.48	1	72.90	72.70	5	26,754	0.02%
2019/02/26	0	0.00	31	73.09	72.80	-31	26,722	-0.12%
2019/02/25	2	73.40	0	0.00	73.40	2	26,937	0.01%
2019/02/22	0	0.00	4	73.50	73.50	-4	27,267	-0.01%
2019/02/21	10	73.40	9	73.56	73.80	1	27,552	0.00%
2019/02/20	11	73.16	5	73.38	73.20	6	27,545	0.02%
2019/02/19	10	71.40	3	71.90	72.00	7	27,169	0.03%
2019/02/18	1	71.20	5.2	71.39	71.00	-4.2	27,351	-0.02%
2019/02/15	5	70.34	0	0.00	70.30	5	27,533	0.02%
2019/02/14	1.1	71.50	1	71.50	71.40	0.1	27,638	0.00%
2019/02/13	1	72.60	1	72.50	72.00	0	27,733	0.00%
2019/02/12	0.4	71.70	1	71.60	72.00	-0.6	27,694	0.00%
2019/02/11	0.2	70.00	1	70.20	69.90	-0.8	27,543	0.00%
2019/01/29	0.2	70.00	0	0.00	69.90	0.2	27,329	0.00%
2019/01/24	5	69.90	0	0.00	70.00	5	27,455	0.02%
2019/01/23	0	0.00	1	70.10	69.70	-1	27,740	0.00%
2019/01/22	5	70.70	2	71.00	70.70	3	27,933	0.01%
2019/01/21	0	0.00	4.4	71.09	71.20	-4.4	28,393	-0.02%
2019/01/18	1	70.50	0	0.00	70.80	1	29,728	0.00%
2019/01/16	0	0.00	0.2	70.20	70.20	-0.2	31,610	0.00%
2019/01/15	0.7	70.10	4	70.43	70.30	-3.3	31,959	-0.01%
2019/01/14	1	68.70	3	69.10	68.70	-2	32,168	-0.01%
2019/01/10	1	69.30	1	69.20	69.30	0	33,515	0.00%
2019/01/09	0	0.00	6	69.77	69.90	-6	33,515	-0.02%
2019/01/07	0	0.00	7.4	68.81	69.30	-7.4	33,710	-0.02%
2019/01/04	13	67.62	1	67.60	67.60	12	33,606	0.04%
2019/01/03	21.2	68.93	0	0.00	68.90	21.2	33,646	0.06%
2019/01/02	1	70.00	1	70.00	70.10	0	33,501	0.00%
2018/12/28	0	0.00	2	71.00	70.80	-2	33,856	-0.01%
2018/12/27	0	0.00	1	70.90	70.80	-1	34,100	0.00%
2018/12/25	8	70.24	5	70.50	70.70	3	34,538	0.01%
2018/12/22	0	0.00	3	71.20	70.90	-3	35,373	-0.01%
2018/12/21	14	70.61	7	71.11	71.40	7	35,779	0.02%
2018/12/19	0	0.00	15	71.40	71.80	-15	35,643	-0.04%
2018/12/18	5	70.20	5	70.70	70.80	0	35,873	0.00%
2018/12/17	11	71.55	6	71.45	71.10	5	36,093	0.01%
2018/12/14	2	72.20	10	71.94	71.50	-8	36,528	-0.02%
2018/12/13	0.6	73.00	10	72.89	73.00	-9.4	36,813	-0.03%
2018/12/12	7.2	70.70	26	70.66	71.20	-18.8	37,341	-0.05%
2018/12/11	4	68.50	3	69.10	68.40	1	37,568	0.00%
2018/12/10	15	67.90	0	0.00	67.70	15	37,759	0.04%
2018/12/07	10	69.40	0	0.00	69.10	10	37,568	0.03%
2018/12/06	23.2	69.80	2	69.05	69.00	21.2	37,365	0.06%
2018/12/05	13.2	72.09	0	0.00	71.60	13.2	36,597	0.04%
2018/12/04	0.8	73.50	5.1	73.79	73.40	-4.3	36,922	-0.01%
2018/12/03	0	0.00	13	73.76	74.00	-13	36,977	-0.04%
2018/11/30	7	72.27	9	73.50	71.90	-2	36,598	-0.01%
2018/11/29	6.4	73.29	3	74.03	72.40	3.4	35,692	0.01%
2018/11/28	0	0.00	3.1	72.42	73.10	-3.1	35,289	-0.01%
2018/11/27	2	70.30	0	0.00	70.70	2	34,839	0.01%
2018/11/26	4.7	71.10	2	71.00	71.00	2.7	34,800	0.01%
2018/11/23	9.2	70.16	0	0.00	70.00	9.2	34,663	0.03%
2018/11/22	5	69.92	1.8	69.78	69.50	3.2	34,653	0.01%
2018/11/21	14	69.39	3	70.37	70.60	11	34,466	0.03%
2018/11/20	10.2	71.26	3	71.50	71.00	7.2	34,147	0.02%
2018/11/19	2	73.60	1	73.20	73.40	1	33,901	0.00%
2018/11/16	1.1	74.14	1	74.10	74.30	0.1	34,199	0.00%
2018/11/15	3	73.53	2.2	73.96	74.50	0.8	35,037	0.00%
2018/11/14	5	73.88	0.2	73.80	73.30	4.8	34,998	0.01%
2018/11/13	2	74.40	0	0.00	74.40	2	34,972	0.01%
2018/11/12	1	76.20	5	76.10	76.20	-4	34,899	-0.01%
2018/11/09	2.1	76.02	7	76.10	76.10	-4.9	35,101	-0.01%
2018/11/08	2.4	77.47	1	77.00	76.60	1.4	35,138	0.00%
2018/11/07	0	0.00	2	77.85	77.90	-2	35,022	-0.01%
2018/11/06	0	0.00	0.2	77.80	77.30	-0.2	35,016	0.00%
2018/11/05	0.1	80.00	1	81.00	80.00	-0.9	35,081	0.00%
2018/11/02	1.1	80.00	3	80.47	81.00	-1.9	35,222	-0.01%
2018/11/01	0.5	79.90	0.1	79.90	79.90	0.4	35,105	0.00%
2018/10/31	1.2	78.38	6.4	78.50	78.80	-5.2	35,267	-0.01%
2018/10/30	0.1	76.40	0.2	76.40	76.40	-0.1	35,030	0.00%
2018/10/29	0.2	75.80	0	75.80	75.50	0.2	35,063	0.00%
2018/10/26	8.7	77.64	4	79.43	76.20	4.7	35,074	0.01%
2018/10/17	6.3	69.57	1	70.50	68.10	5.3	34,592	0.02%
2018/10/16	5.2	70.10	5	70.00	70.40	0.2	33,758	0.00%
2018/10/15	6	70.65	27.1	70.69	70.50	-21.1	33,489	-0.06%
2018/10/12	13.1	70.56	20	70.60	71.90	-6.9	33,508	-0.02%
2018/10/11	7	70.93	22	70.18	70.10	-15	33,512	-0.04%
2018/10/09	3	75.67	0	0.00	75.30	3	32,293	0.01%
2018/10/08	1	75.50	0.5	75.90	75.50	0.5	32,342	0.00%
2018/10/05	3	75.63	3	75.80	75.60	0	32,631	0.00%
2018/10/04	5.3	76.50	23	76.56	76.20	-17.8	32,542	-0.05%
2018/10/03	0	0.00	3.1	77.81	77.80	-3.1	32,668	-0.01%
2018/10/02	2	78.90	0	0.00	78.10	2	32,896	0.01%
2018/10/01	0.2	80.00	4	80.05	79.90	-3.8	32,641	-0.01%
2018/09/28	1	79.40	19	79.01	79.20	-18	32,840	-0.05%
2018/09/27	2	78.10	5	77.50	78.70	-3	32,499	-0.01%
2018/09/26	7.3	77.29	1	77.30	77.30	6.3	32,279	0.02%
2018/09/25	0.2	76.20	3	76.07	76.10	-2.8	32,142	-0.01%
2018/09/21	6	75.48	1	75.40	75.80	5	32,370	0.02%
2018/09/20	2.3	75.80	13.3	75.63	75.60	-11	32,265	-0.03%
2018/09/19	2	75.90	0	0.00	76.40	2	32,294	0.01%
2018/09/18	1	76.00	0	0.00	75.80	1	32,335	0.00%
2018/09/17	0.2	78.00	0	0.00	77.80	0.2	32,456	0.00%
2018/09/14	0	0.00	1	77.50	77.90	-1	32,799	0.00%
2018/09/13	4	75.98	11	75.94	76.00	-7	32,828	-0.02%
2018/09/12	5	77.30	7	77.74	77.00	-2	32,740	-0.01%
2018/09/11	14	77.06	9	76.70	77.70	5	32,803	0.02%
2018/09/10	11	75.80	62	75.61	75.10	-51	33,096	-0.15%
2018/09/07	15.1	78.11	6	77.65	77.70	9.1	32,715	0.03%
2018/09/06	8	79.25	1	79.60	79.30	7	32,743	0.02%
2018/09/05	0	0.00	4	80.28	80.10	-4	32,558	-0.01%
2018/09/04	2	80.30	11	80.21	80.10	-9	32,939	-0.03%
2018/09/03	4	80.23	1	80.20	80.10	3	33,317	0.01%
2018/08/31	2	80.40	10.1	80.70	80.50	-8.1	34,592	-0.02%
2018/08/30	0	0.00	1	81.00	80.90	-1	35,372	0.00%
2018/08/29	1	81.30	2	81.40	81.40	-1	35,704	0.00%
2018/08/28	0.1	81.40	0.1	81.40	81.20	0	35,877	0.00%
2018/08/27	0	0.00	1	80.80	81.00	-1	36,077	0.00%
2018/08/24	2	80.95	0	0.00	81.10	2	36,106	0.01%
2018/08/23	9	81.19	0	0.00	81.80	9	37,143	0.02%
2018/08/22	1	81.50	1	81.50	81.70	0	37,444	0.00%
2018/08/21	1	81.20	2	81.30	81.00	-1	37,825	0.00%
2018/08/20	1	81.30	1	81.30	81.00	0	38,555	0.00%
2018/08/17	1	81.90	2	81.65	81.10	-1	39,047	0.00%
2018/08/16	10	81.50	0	0.00	81.20	10	39,033	0.03%
2018/08/15	3	80.63	1	81.40	81.10	2	38,932	0.01%
2018/08/14	31.1	81.32	7	81.26	81.30	24.1	38,576	0.06%
2018/08/13	7	83.91	2	84.80	83.80	5	37,744	0.01%
2018/08/10	0.1	85.70	1	85.90	85.90	-0.9	37,559	0.00%
2018/08/09	0	0.00	2	85.60	85.20	-2	37,496	-0.01%
2018/08/08	1	84.90	0	0.00	85.00	1	37,984	0.00%
2018/08/07	0	0.00	1	85.20	84.40	-1	38,653	0.00%
2018/08/06	0	0.00	12	84.47	84.60	-12	40,277	-0.03%
2018/08/03	0	0.00	1	83.80	83.80	-1	40,685	0.00%
2018/08/02	2	83.25	2	83.80	82.80	0	40,725	0.00%
2018/07/31	1	83.70	1	83.90	83.80	0	40,718	0.00%
2018/07/30	0.9	84.00	0.1	84.00	84.20	0.8	40,734	0.00%
2018/07/26	3	82.77	1	82.80	83.50	2	40,985	0.00%
2018/07/25	6.1	82.85	0	0.00	82.70	6.1	41,156	0.01%
2018/07/24	12	85.21	17	85.44	85.20	-5	41,023	-0.01%
2018/07/23	0.3	85.30	5	85.38	85.50	-4.7	40,405	-0.01%
2018/07/20	0.4	85.20	7	85.00	85.30	-6.6	40,448	-0.02%
2018/07/19	0	0.00	10	85.00	85.20	-10	40,634	-0.02%
2018/07/18	2	84.10	3	84.20	84.10	-1	41,177	0.00%
2018/07/17	1	82.70	0	0.00	82.90	1	41,148	0.00%
2018/07/16	0	0.00	1	83.10	82.80	-1	41,273	0.00%
2018/07/13	0	0.00	2	82.25	82.90	-2	42,018	0.00%
2018/07/12	2	81.20	0	0.00	81.20	2	42,639	0.00%
2018/07/11	6	80.75	2	81.75	81.60	4	42,885	0.01%
2018/07/10	1	80.40	0	0.00	80.50	1	42,680	0.00%
2018/07/09	0	0.00	10	81.10	80.80	-10	42,584	-0.02%
2018/07/05	10	81.10	0	0.00	81.20	10	42,840	0.02%
2018/07/04	0.1	81.70	10	81.50	81.60	-9.9	43,143	-0.02%
2018/07/03	13	80.78	0	0.00	80.70	13	43,802	0.03%
2018/07/02	11.9	82.11	2	82.10	81.00	9.9	44,386	0.02%
2018/06/29	4.1	81.23	2	82.20	83.20	2.1	44,722	0.00%
2018/06/28	23	80.62	0	0.00	80.50	23	46,328	0.05%
2018/06/27	8	81.08	1	80.90	80.90	7	46,430	0.02%
2018/06/26	3	80.70	1	81.30	81.00	2	46,386	0.00%
2018/06/25	1.9	81.69	0	0.00	81.50	1.9	46,072	0.00%
2018/06/22	7	82.04	2	81.80	82.30	5	45,973	0.01%
2018/06/21	5	82.86	1	83.00	82.70	4	45,954	0.01%
2018/06/20	12	82.58	10	82.50	83.00	2	46,402	0.00%
2018/06/19	10	83.58	0	0.00	83.00	10	46,024	0.02%
2018/06/15	8.2	84.77	0	0.00	85.00	8.2	45,391	0.02%
2018/06/14	4.3	86.30	0	0.00	85.50	4.3	44,934	0.01%
2018/06/13	1	87.90	0	0.00	87.80	1	44,377	0.00%
2018/06/12	6.2	87.56	0	0.00	87.70	6.2	45,087	0.01%
2018/06/11	3	87.53	3	87.80	87.40	0	45,024	0.00%
2018/06/08	21	88.86	15	89.45	88.30	6	45,184	0.01%
2018/06/07	5	90.08	8	90.34	91.20	-3	44,916	-0.01%
2018/06/06	2	88.30	6	88.67	89.10	-4	44,888	-0.01%
2018/06/05	11.1	88.00	3	88.13	88.10	8.1	45,553	0.02%
2018/06/04	8	87.70	2.3	87.89	87.80	5.7	45,573	0.01%
2018/06/01	0	0.00	3	86.53	86.60	-3	45,724	-0.01%
2018/05/31	3	86.77	0	0.00	85.70	3	45,907	0.01%
2018/05/30	4	86.93	5	87.06	87.40	-1	45,020	0.00%
2018/05/29	2	88.14	0	0.00	87.60	2	44,829	0.00%
2018/05/28	2.1	88.80	19	88.39	88.80	-16.9	44,821	-0.04%
2018/05/25	5.5	86.37	5	86.50	86.50	0.5	44,419	0.00%
2018/05/24	3	84.10	0	0.00	84.10	3	44,188	0.01%
2018/05/22	1	84.30	2	84.20	84.00	-1	45,124	0.00%
2018/05/21	1.3	85.00	1	84.90	85.00	0.3	45,700	0.00%
2018/05/18	2	84.35	0	0.00	83.90	2	46,339	0.00%
2018/05/17	0	0.00	2	84.60	84.20	-2	47,022	0.00%
2018/05/16	3	84.97	11	85.45	84.60	-8	47,215	-0.02%
2018/05/15	6	87.43	3	87.33	86.00	3	47,488	0.01%
2018/05/14	4.1	88.46	19	88.83	89.00	-14.9	48,662	-0.03%
2018/05/11	3.2	84.11	9	84.30	85.00	-5.8	47,388	-0.01%
2018/05/10	1	82.90	0	0.00	82.90	1	47,391	0.00%
2018/05/09	5	81.96	1	82.90	81.80	4	47,644	0.01%
2018/05/07	19.3	81.48	2	81.50	81.60	17.3	48,209	0.04%
2018/05/04	1	80.50	2	80.50	80.40	-1	48,519	0.00%
2018/05/03	5	80.50	1	80.10	80.10	4	48,855	0.01%
2018/05/02	1	83.30	2	83.55	81.80	-1	48,950	0.00%
2018/04/30	1.1	83.01	11	82.67	82.90	-9.9	49,029	-0.02%
2018/04/27	7	81.03	5	81.16	81.50	2	49,363	0.00%
2018/04/26	21	81.04	36	80.90	80.60	-15	49,915	-0.03%
2018/04/25	10	80.08	1	79.70	80.40	9	50,957	0.02%
2018/04/24	12.2	81.13	4	80.98	80.60	8.2	51,057	0.02%
2018/04/23	13	83.25	1	83.20	83.00	12	50,484	0.02%
2018/04/20	26	84.02	6	83.95	84.00	20	50,371	0.04%
2018/04/19	13	84.18	8	84.50	85.00	5	50,547	0.01%
2018/04/18	9	85.09	3.3	85.52	84.80	5.7	50,204	0.01%
2018/04/17	6	86.75	0	0.00	86.50	6	50,087	0.01%
2018/04/16	30	88.00	2	87.45	87.60	28	50,333	0.06%
2018/04/13	1	87.00	0	0.00	87.00	1	50,506	0.00%
2018/04/12	5	86.92	0	0.00	86.80	5	50,851	0.01%
2018/04/11	2	87.75	0	0.00	87.30	2	51,181	0.00%
2018/04/10	12	87.32	1	87.40	87.00	11	51,411	0.02%
2018/04/09	2	87.30	1	87.90	87.40	1	51,757	0.00%
2018/04/03	13	87.15	1	87.00	87.20	12	51,281	0.02%
2018/04/02	15	88.19	11	88.90	88.10	4	50,921	0.01%
2018/03/31	33.2	88.52	2	89.20	88.50	31.2	50,680	0.06%
2018/03/30	1	91.80	5	91.74	91.40	-4	48,765	-0.01%
2018/03/29	5	89.96	0	0.00	90.00	5	48,632	0.01%
2018/03/28	3	90.43	0	0.00	90.10	3	48,333	0.01%
2018/03/27	0	0.00	1	91.30	91.20	-1	48,237	0.00%
2018/03/26	4.1	89.78	1	89.90	90.20	3.1	48,082	0.01%
2018/03/23	8	90.70	0	0.00	90.40	8	48,202	0.02%
2018/03/22	6	92.87	3	92.53	92.80	3	48,376	0.01%
2018/03/21	2	92.55	2	92.50	92.40	0	48,263	0.00%
2018/03/20	11	92.65	0	0.00	92.60	11	48,615	0.02%
2018/03/19	5	93.06	1	92.50	92.90	4	48,662	0.01%
2018/03/16	8	93.08	1	92.90	92.80	7	48,767	0.01%
2018/03/15	0	0.00	6	93.85	93.40	-6	48,424	-0.01%
2018/03/14	8	93.83	9	93.64	93.30	-1	48,939	0.00%
2018/03/13	7	95.91	8	95.74	95.20	-1	48,868	0.00%
2018/03/12	0.1	94.30	6.1	94.14	94.30	-6	48,136	-0.01%
2018/03/09	2.1	91.67	5	91.60	91.90	-2.9	48,311	-0.01%
2018/03/07	8	88.80	3	89.50	88.50	5	48,600	0.01%
2018/03/06	5.3	88.50	4	88.20	88.20	1.3	49,225	0.00%
2018/03/05	2.2	87.36	1	87.00	87.00	1.2	49,994	0.00%
2018/03/02	2	87.12	0	0.00	87.80	2	49,680	0.00%
2018/03/01	12.1	87.90	17	87.86	87.90	-4.9	49,850	-0.01%
2018/02/27	6	88.60	0	0.00	88.10	6	49,752	0.01%
2018/02/26	3	88.87	0	0.00	88.80	3	49,448	0.01%
2018/02/23	3	88.83	3	89.13	88.90	0	49,325	0.00%
2018/02/22	0	88.30	0	0.00	87.90	0	49,530	0.00%
2018/02/21	9	88.34	5	88.48	88.20	4	49,335	0.01%
2018/02/12	20	87.86	9.8	87.74	87.60	10.2	48,915	0.02%
2018/02/09	24.1	86.79	3	87.03	87.50	21.1	48,743	0.04%
2018/02/08	17	89.53	1	89.00	89.00	16	48,453	0.03%
2018/02/07	1	90.90	0	0.00	90.00	1	49,905	0.00%
2018/02/06	24	89.72	19	90.38	89.20	5	49,153	0.01%
2018/02/05	7	92.93	0	0.00	92.80	7	47,142	0.01%
2018/02/02	8	94.45	2	95.05	95.20	6	47,140	0.01%
2018/02/01	6	93.65	2	94.65	93.50	4	47,024	0.01%
2018/01/31	4	92.63	0	0.00	92.20	4	46,756	0.01%
2018/01/30	4	94.10	1	93.60	93.60	3	46,299	0.01%
2018/01/29	0	0.00	6	94.98	94.70	-6	46,043	-0.01%
2018/01/26	1	95.10	1	96.00	95.40	0	45,847	0.00%
2018/01/25	1.3	96.24	6	95.98	95.40	-4.7	45,486	-0.01%
2018/01/24	10	96.06	2.2	96.19	95.90	7.8	44,848	0.02%
2018/01/23	2	95.85	7	96.01	96.90	-5	44,696	-0.01%
2018/01/22	6	96.65	8	96.64	96.60	-2	44,513	0.00%
2018/01/19	19.7	96.15	30	96.50	96.90	-10.3	43,848	-0.02%
2018/01/18	12	94.47	3	94.27	93.80	9	42,486	0.02%
2018/01/17	0	0.00	1.2	92.85	93.40	-1.2	42,043	0.00%
2018/01/16	16	93.39	2	93.10	93.40	14	41,887	0.03%
2018/01/15	1	93.30	2	93.15	93.30	-1	41,766	0.00%
2018/01/12	3	91.80	0	0.00	91.80	3	41,540	0.01%
2018/01/11	8	91.24	5	91.62	91.40	3	41,459	0.01%
2018/01/10	11	90.91	10	90.97	90.80	1	40,939	0.00%
2018/01/09	2	91.90	0.1	92.00	91.80	1.9	40,640	0.00%
2018/01/08	16	91.93	1	91.80	91.80	15	40,616	0.04%
2018/01/05	4	92.20	11.5	91.97	93.00	-7.5	40,275	-0.02%
2018/01/04	8	92.79	1	92.70	92.60	7	39,996	0.02%
2018/01/03	25	94.66	0	0.00	94.00	25	39,819	0.06%
2018/01/02	4	94.93	0	0.00	95.00	4	39,215	0.01%