鴻海 (2317)-合庫-三重券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	18.4	202.84	13	203.35	202.50	5.4	65,000	0.01%
2024/11/20	21.8	205.86	15.2	206.18	206.00	6.6	65,385	0.01%
2024/11/19	9.2	202.52	5	203.70	203.50	4.2	65,849	0.01%
2024/11/18	38	204.00	7	204.43	202.50	31	66,210	0.05%
2024/11/15	36.1	208.66	24.2	208.27	207.00	11.9	66,169	0.02%
2024/11/14	16.1	212.03	12	212.21	211.50	4.1	65,720	0.01%
2024/11/13	20.6	213.84	16	215.16	214.50	4.6	65,927	0.01%
2024/11/12	15.5	216.01	7.6	214.84	214.00	7.9	66,646	0.01%
2024/11/11	6.3	218.61	16	219.66	220.00	-9.7	67,372	-0.01%
2024/11/08	26	218.63	69.5	219.14	218.00	-43.6	68,533	-0.06%
2024/11/07	17.8	215.17	45.5	217.25	217.00	-27.8	69,919	-0.04%
2024/11/06	12.6	214.42	40.6	214.58	213.50	-27.9	71,518	-0.04%
2024/11/05	13.7	213.66	16.5	213.58	214.00	-2.9	73,247	0.00%
2024/11/04	17.3	210.94	24	211.17	214.00	-6.7	77,681	-0.01%
2024/11/01	53.8	205.26	12.1	206.04	208.00	41.7	80,548	0.05%
2024/10/30	13.6	211.59	21.2	212.32	211.50	-7.7	81,929	-0.01%
2024/10/29	33.7	209.67	13.8	209.52	209.50	19.9	81,977	0.02%
2024/10/28	27.5	216.99	40	217.11	215.00	-12.6	81,834	-0.02%
2024/10/25	9	213.06	37	214.65	216.00	-28	81,192	-0.03%
2024/10/24	35.5	212.33	8.2	211.74	211.50	27.2	81,356	0.03%
2024/10/23	21.5	214.86	3.1	214.73	216.00	18.3	81,746	0.02%
2024/10/22	7.1	214.42	20	214.83	215.50	-12.9	82,294	-0.02%
2024/10/21	3	209.50	14.2	212.31	210.00	-11.2	83,469	-0.01%
2024/10/18	21.5	209.37	32.3	209.14	207.50	-10.8	83,998	-0.01%
2024/10/17	10.4	206.28	14.7	207.59	208.50	-4.3	84,516	-0.01%
2024/10/16	30.1	205.27	17.2	206.16	205.00	12.9	84,684	0.02%
2024/10/15	7.7	204.13	58.4	204.85	207.00	-50.8	84,454	-0.06%
2024/10/14	3.4	199.50	3.7	198.17	199.00	-0.4	83,225	0.00%
2024/10/11	11.1	200.45	6.6	199.80	200.00	4.4	84,917	0.01%
2024/10/09	20.1	198.07	38.5	198.40	199.00	-18.4	84,841	-0.02%
2024/10/08	34.7	195.47	37	195.89	194.00	-2.3	84,628	0.00%
2024/10/07	26.5	196.57	16.4	197.28	197.50	10.1	86,026	0.01%
2024/10/04	29.8	193.98	45.1	191.91	194.00	-15.3	86,540	-0.02%
2024/10/01	14.7	187.68	8	187.00	187.00	6.7	85,357	0.01%
2024/09/30	6.1	189.65	7.2	189.92	187.50	-1.2	86,645	0.00%
2024/09/27	8.5	191.97	12.4	192.34	191.00	-3.9	86,879	0.00%
2024/09/26	11.2	190.97	7	189.57	189.50	4.2	88,138	0.00%
2024/09/25	13.2	189.23	51	189.00	188.50	-37.9	88,278	-0.04%
2024/09/24	3.3	180.18	13.7	182.00	183.00	-10.5	87,589	-0.01%
2024/09/23	14.2	178.45	18.1	179.36	180.00	-3.9	88,056	0.00%
2024/09/20	7	179.00	57.3	180.65	177.00	-50.3	89,343	-0.06%
2024/09/19	27.1	175.34	9.1	174.89	176.50	18	89,933	0.02%
2024/09/18	23.6	175.61	2	174.50	174.00	21.6	90,975	0.02%
2024/09/16	11	177.91	17.7	180.31	181.00	-6.7	92,423	-0.01%
2024/09/13	3.2	176.16	7.2	176.71	176.00	-4	94,482	0.00%
2024/09/12	9.3	175.73	41.5	175.67	177.50	-32.2	96,794	-0.03%
2024/09/11	13.1	170.27	4.1	171.01	169.50	9	97,425	0.01%
2024/09/10	13.2	169.46	2	171.00	169.00	11.2	98,440	0.01%
2024/09/09	41.4	172.31	38	171.59	172.00	3.4	98,999	0.00%
2024/09/06	14.2	176.19	20.3	176.57	176.50	-6.1	100,326	-0.01%
2024/09/05	36.4	178.49	8	176.56	175.00	28.4	101,765	0.03%
2024/09/04	89.4	175.63	57.3	178.19	179.50	32.1	101,899	0.03%
2024/09/03	43	185.02	43	185.19	185.00	0	100,741	0.00%
2024/09/02	8	183.56	6	186.16	183.00	2	101,914	0.00%
2024/08/30	6.2	184.42	19	184.53	184.50	-12.9	103,273	-0.01%
2024/08/29	24.2	182.02	56	181.67	184.50	-31.8	104,122	-0.03%
2024/08/28	4.1	183.52	27.1	183.55	185.50	-23	104,648	-0.02%
2024/08/27	11.2	180.15	5.1	180.58	180.50	6.1	106,103	0.01%
2024/08/26	17.2	183.68	23	183.48	182.00	-5.8	106,949	-0.01%
2024/08/23	32.2	177.31	27.1	178.86	180.00	5.1	107,498	0.00%
2024/08/22	74.8	180.92	225.2	182.75	179.50	-150.5	107,809	-0.14%	大賣/鉅額交易
2024/08/21	56.1	183.57	11	184.18	183.50	45.1	108,503	0.04%
2024/08/20	48.2	188.95	15	187.27	186.50	33.2	108,463	0.03%
2024/08/19	15.4	186.77	17.3	186.69	187.00	-1.9	108,510	0.00%
2024/08/16	18.3	185.05	19.1	185.68	184.00	-0.8	108,475	0.00%
2024/08/15	54.7	183.18	27.8	183.55	181.00	26.9	108,044	0.02%
2024/08/14	47.8	185.07	68.6	185.53	185.50	-20.8	107,885	-0.02%
2024/08/13	51.1	180.54	87.3	180.42	181.00	-36.2	107,715	-0.03%
2024/08/12	35.2	175.65	82.8	175.36	176.00	-47.6	108,358	-0.04%
2024/08/09	65.6	169.10	90.3	170.41	168.50	-24.7	109,102	-0.02%
2024/08/08	128.9	163.63	85	164.62	163.50	43.9	108,889	0.04%	大買/
2024/08/07	107.3	170.02	37.6	171.89	170.50	69.7	107,321	0.06%	大買/
2024/08/06	252.4	165.18	70.1	168.35	167.50	182.3	105,884	0.17%	大買/鉅額交易
2024/08/05	177.1	170.37	129.5	169.24	168.00	47.6	102,629	0.05%	大買/大賣/
2024/08/02	54.3	191.33	14.7	189.68	186.50	39.6	100,061	0.04%
2024/08/01	18.1	202.95	22.8	202.50	202.50	-4.7	99,293	0.00%
2024/07/31	6.5	198.81	9.4	198.19	198.00	-2.8	101,079	0.00%
2024/07/30	16.2	191.53	8	193.50	196.00	8.2	100,915	0.01%
2024/07/29	12.2	194.73	13.5	193.85	193.00	-1.3	101,111	0.00%
2024/07/26	28.2	191.95	8.7	192.31	192.00	19.6	101,334	0.02%
2024/07/23	14.1	199.77	13.8	199.20	201.50	0.4	101,273	0.00%
2024/07/22	45.4	196.55	36.8	196.21	192.50	8.6	101,525	0.01%
2024/07/19	120.7	202.01	69.8	202.03	204.00	50.9	100,691	0.05%	大買/
2024/07/18	161.3	204.51	163.3	206.50	204.00	-2	102,383	0.00%	大買/大賣/
2024/07/17	62.6	212.49	140	213.01	212.00	-77.4	101,305	-0.08%	大賣/
2024/07/16	159.7	214.34	127.5	213.07	213.00	32.2	101,241	0.03%	大買/大賣/
2024/07/15	15.2	216.83	11	217.05	216.50	4.1	102,079	0.00%
2024/07/12	167.9	217.77	61.5	216.25	216.00	106.4	102,453	0.10%	大買/鉅額交易
2024/07/11	13.7	225.11	16	226.84	225.50	-2.3	101,909	0.00%
2024/07/10	98.7	222.18	83	224.17	223.50	15.7	103,744	0.02%
2024/07/09	36.8	226.62	12.8	227.27	225.50	24	104,436	0.02%
2024/07/08	11.5	223.49	31.6	223.74	226.50	-20.1	104,093	-0.02%
2024/07/05	12.8	213.85	9	213.33	214.50	3.8	105,052	0.00%
2024/07/04	17.3	212.40	28.7	212.29	214.50	-11.3	105,962	-0.01%
2024/07/03	27.1	205.14	6	205.83	203.00	21.1	105,809	0.02%
2024/07/02	73.6	207.68	7.1	208.02	204.50	66.6	106,349	0.06%
2024/07/01	26.7	215.98	50	216.01	216.00	-23.3	106,325	-0.02%
2024/06/28	73.3	213.69	168.3	214.50	214.00	-95	108,067	-0.09%	大賣/
2024/06/27	71.1	211.87	8.3	212.10	212.50	62.9	108,103	0.06%
2024/06/26	42.2	211.70	7.2	213.75	210.00	35	109,229	0.03%
2024/06/25	75	204.85	88	206.96	211.00	-13	110,700	-0.01%
2024/06/24	140.4	206.33	32.1	207.38	206.00	108.4	111,189	0.10%	大買/鉅額交易
2024/06/21	38.2	213.21	222.2	214.78	212.00	-184	112,462	-0.16%	大賣/鉅額交易
2024/06/20	26.3	209.22	49.1	212.97	217.50	-22.8	112,162	-0.02%
2024/06/19	28.5	206.01	29.6	205.59	203.00	-1.1	113,142	0.00%
2024/06/18	28.7	199.91	23.5	198.56	198.50	5.2	113,310	0.00%
2024/06/17	59	196.63	32	197.72	200.00	27	115,217	0.02%
2024/06/14	13	196.19	24.2	196.19	198.00	-11.2	116,569	-0.01%
2024/06/13	14.2	191.28	21.7	191.51	192.00	-7.6	118,495	-0.01%
2024/06/12	9.3	186.17	34.9	184.67	187.50	-25.6	122,764	-0.02%
2024/06/11	1.4	180.36	23	179.91	180.50	-21.6	123,876	-0.02%
2024/06/07	31	177.76	5	177.80	177.50	26	128,123	0.02%
2024/06/06	29.7	180.06	14	180.46	177.50	15.7	132,975	0.01%
2024/06/05	122.5	176.27	118.1	175.87	175.50	4.4	133,281	0.00%	大買/大賣/
2024/06/04	47.5	172.16	1	173.50	171.00	46.5	132,468	0.04%
2024/06/03	23.2	176.67	7	176.71	176.50	16.2	131,562	0.01%
2024/05/31	83	174.86	15.1	174.43	172.00	67.9	130,748	0.05%
2024/05/30	20.2	177.04	14.1	177.86	176.50	6.1	129,554	0.00%
2024/05/29	29.4	181.72	8	181.75	180.50	21.4	130,014	0.02%
2024/05/28	29	185.09	9.2	185.05	185.50	19.9	129,230	0.02%
2024/05/27	66.2	184.24	78.6	181.31	185.00	-12.4	128,741	-0.01%
2024/05/24	10	173.85	86	175.07	176.00	-76	127,321	-0.06%
2024/05/23	6	172.17	24.4	172.37	173.00	-18.4	126,500	-0.01%
2024/05/22	11	167.95	19.3	169.17	169.00	-8.3	125,395	-0.01%
2024/05/21	6.3	166.51	5	167.00	166.00	1.3	124,802	0.00%
2024/05/20	21.3	167.27	4	168.00	167.50	17.3	124,336	0.01%
2024/05/17	25.6	170.24	12	170.21	170.00	13.6	123,763	0.01%
2024/05/16	51.2	175.38	16.6	176.41	171.50	34.6	122,712	0.03%
2024/05/15	15.3	169.40	23.8	170.35	170.50	-8.5	120,759	-0.01%
2024/05/14	15	170.85	9.5	171.79	172.00	5.5	118,632	0.00%
2024/05/13	43.5	170.91	25.6	170.88	169.50	17.9	116,850	0.02%
2024/05/10	6.8	169.11	14.2	169.50	169.50	-7.4	115,830	-0.01%
2024/05/09	73.3	173.54	14	173.21	170.50	59.3	114,664	0.05%
2024/05/08	31.9	169.39	29.7	169.72	169.50	2.2	113,075	0.00%
2024/05/07	16.1	168.81	21.6	169.10	169.50	-5.5	112,117	0.00%
2024/05/06	32.2	164.01	41.3	165.63	167.50	-9.1	110,314	-0.01%
2024/05/03	31.1	157.16	9.2	157.38	156.00	21.9	107,787	0.02%
2024/05/02	16.6	153.23	30	153.42	154.00	-13.4	107,073	-0.01%
2024/04/30	37.3	158.41	0	0.00	156.00	37.3	106,176	0.04%
2024/04/29	31.5	158.95	23.5	158.62	158.50	8	105,289	0.01%
2024/04/26	54	155.88	53.3	156.19	155.00	0.7	104,036	0.00%
2024/04/25	25.4	152.21	4	152.75	151.50	21.4	102,659	0.02%
2024/04/24	29	152.52	78.8	150.77	156.00	-49.8	101,157	-0.05%
2024/04/23	13.2	144.76	8.7	144.86	144.00	4.6	98,752	0.00%
2024/04/22	13	143.23	21.5	143.98	143.00	-8.5	98,059	-0.01%
2024/04/19	51.2	143.02	6.1	143.84	143.00	45.1	97,247	0.05%
2024/04/18	12.1	146.51	6.8	146.85	148.00	5.2	95,526	0.01%
2024/04/17	15.5	144.52	19.1	145.23	146.50	-3.5	94,851	0.00%
2024/04/16	52.9	139.68	19.1	139.97	141.00	33.8	93,480	0.04%
2024/04/15	21.2	146.30	5	146.60	146.00	16.2	90,976	0.02%
2024/04/12	43.6	150.27	29.2	151.79	150.50	14.4	89,690	0.02%
2024/04/11	73	149.80	77.8	149.23	150.00	-4.8	87,961	-0.01%
2024/04/10	40.1	156.29	16.1	156.15	154.50	24.1	85,355	0.03%
2024/04/09	8	159.00	29.1	157.89	158.00	-21.1	84,044	-0.03%
2024/04/08	21	158.12	31.2	158.16	158.00	-10.2	82,682	-0.01%
2024/04/03	35	157.40	31.1	157.45	159.00	4	81,311	0.00%
2024/04/02	45	154.34	46	155.54	159.00	-1	79,344	0.00%
2024/04/01	30.5	152.27	10.1	151.72	150.50	20.4	76,692	0.03%
2024/03/29	46	153.63	34.1	152.03	150.00	11.9	75,560	0.02%
2024/03/28	42.2	153.36	32.8	153.75	155.50	9.4	73,210	0.01%
2024/03/27	13.5	144.02	10.7	147.37	148.50	2.8	70,339	0.00%
2024/03/26	11.1	143.11	22.4	143.13	142.00	-11.3	68,483	-0.02%
2024/03/25	18.1	146.02	4.3	146.26	145.50	13.8	66,381	0.02%
2024/03/22	22.1	144.88	15	146.30	145.50	7.1	64,505	0.01%
2024/03/21	8	141.88	38.8	142.96	142.50	-30.8	61,032	-0.05%
2024/03/20	14.1	138.63	47.7	139.61	138.00	-33.6	58,649	-0.06%
2024/03/19	15.1	132.52	24.5	132.87	136.00	-9.4	55,781	-0.02%
2024/03/18	35	134.56	29.3	133.54	136.00	5.8	53,182	0.01%
2024/03/15	36	131.08	57.9	131.07	132.00	-21.9	49,532	-0.04%
2024/03/14	11.2	119.51	26.5	120.10	121.00	-15.3	43,236	-0.04%
2024/03/13	35.7	120.82	60	120.61	120.50	-24.3	40,314	-0.06%
2024/03/12	7	116.87	102.2	115.62	119.00	-95.2	34,910	-0.27%	大賣/
2024/03/11	5	109.40	109.7	107.81	109.50	-104.7	29,389	-0.36%	大賣/鉅額交易
2024/03/08	4.1	105.74	3	108.00	105.00	1.1	27,431	0.00%
2024/03/07	0	0.00	5.3	107.86	107.50	-5.3	26,533	-0.02%
2024/03/06	28	106.02	13.4	106.54	106.50	14.6	26,183	0.06%
2024/03/05	32	107.02	47.5	107.93	106.50	-15.5	26,190	-0.06%
2024/03/04	2	105.25	49.2	104.69	106.50	-47.2	25,463	-0.19%
2024/03/01	3.5	102.93	5.1	103.01	102.00	-1.6	24,125	-0.01%
2024/02/29	2	103.25	0	0.00	103.00	2	24,041	0.01%
2024/02/27	6	103.92	6.1	103.66	103.50	-0.1	23,750	0.00%
2024/02/26	1	103.50	3.1	103.98	103.50	-2.1	23,649	-0.01%
2024/02/21	2	103.50	0	0.00	103.00	2	24,289	0.01%
2024/02/20	0	0.00	8	103.81	103.50	-8	24,762	-0.03%
2024/02/19	9	101.61	9	102.67	103.00	0	24,617	0.00%
2024/02/16	7.5	101.07	2	101.00	101.50	5.5	25,053	0.02%
2024/02/15	4	101.25	3	101.50	101.00	1	25,287	0.00%
2024/02/05	0	0.00	2	101.25	101.50	-2	25,125	-0.01%
2024/02/02	4	101.50	0	0.00	102.00	4	25,105	0.02%
2024/02/01	0.3	102.33	0.1	102.50	103.00	0.2	25,344	0.00%
2024/01/31	0	0.00	3	102.50	102.50	-3	25,428	-0.01%
2024/01/30	1	102.00	0	0.00	102.00	1	25,581	0.00%
2024/01/26	1	102.50	7	102.93	102.50	-6	26,364	-0.02%
2024/01/25	0	0.00	1	101.50	102.00	-1	26,353	0.00%
2024/01/24	1	101.00	0	0.00	100.50	1	26,387	0.00%
2024/01/23	0	0.00	2	100.50	101.00	-2	27,103	-0.01%
2024/01/22	3	100.00	1	100.00	99.90	2	29,035	0.01%
2024/01/19	10	100.00	5	100.40	100.50	5	29,204	0.02%
2024/01/18	11	99.66	7	99.46	99.90	4	29,563	0.01%
2024/01/17	0.5	98.99	1	99.00	98.60	-0.5	29,936	0.00%
2024/01/16	0	0.00	1	100.00	100.00	-1	30,976	0.00%
2024/01/15	22.2	100.03	0.1	101.00	100.00	22.2	31,922	0.07%
2024/01/12	3	100.50	0	0.00	100.50	3	32,081	0.01%
2024/01/11	3.8	100.21	2	101.50	100.50	1.8	32,209	0.01%
2024/01/10	1.2	100.50	0	0.00	100.00	1.2	32,083	0.00%
2024/01/09	10.2	101.40	0	0.00	101.00	10.2	31,963	0.03%
2024/01/08	3.5	102.07	0	0.00	101.50	3.5	31,828	0.01%
2024/01/05	1	104.50	3.3	104.30	104.00	-2.3	31,693	-0.01%
2024/01/04	0.1	104.50	1.5	104.50	104.00	-1.4	31,937	0.00%
2024/01/03	0.1	104.00	2	104.50	104.50	-1.9	32,154	-0.01%
2024/01/02	3	104.67	4	104.38	105.00	-1	32,305	0.00%
2023/12/29	0	0.00	5	104.50	104.50	-5	32,250	-0.02%
2023/12/28	0	0.00	10	103.75	104.00	-10	32,274	-0.03%
2023/12/27	1	104.00	3	103.67	103.50	-2	32,180	-0.01%
2023/12/26	0	0.00	4	103.63	104.00	-4	32,097	-0.01%
2023/12/21	1	103.50	0.3	103.00	103.50	0.7	32,468	0.00%
2023/12/20	0	0.00	8	103.38	104.50	-8	32,160	-0.02%
2023/12/19	0	0.00	3.2	102.16	102.50	-3.2	31,507	-0.01%
2023/12/18	1	101.50	17	101.97	102.00	-16	31,329	-0.05%
2023/12/15	0	0.00	1.2	101.50	101.50	-1.2	31,177	0.00%
2023/12/14	47	101.50	2	101.75	102.00	45	30,726	0.15%
2023/12/13	5.2	100.80	0	0.00	101.00	5.2	30,500	0.02%
2023/12/12	1	101.00	1.2	101.00	101.00	-0.2	30,839	0.00%
2023/12/11	3.2	100.81	1	101.00	101.00	2.2	30,769	0.01%
2023/12/08	0	0.00	2	101.75	101.50	-2	30,658	-0.01%
2023/12/07	0	0.00	14	101.00	101.00	-14	30,887	-0.05%
2023/12/06	4	101.13	0	0.00	101.00	4	30,950	0.01%
2023/12/05	2	101.00	0	0.00	101.00	2	30,895	0.01%
2023/12/04	8	100.94	0	0.00	101.00	8	30,773	0.03%
2023/12/01	7.1	100.51	0	0.00	100.50	7.1	30,811	0.02%
2023/11/30	1	102.00	0	0.00	101.50	1	30,592	0.00%
2023/11/29	2	102.00	0	0.00	102.00	2	30,267	0.01%
2023/11/28	0	0.00	4	102.50	102.50	-4	29,970	-0.01%
2023/11/27	1.7	102.21	0.1	102.50	101.50	1.6	30,482	0.01%
2023/11/24	31.1	101.53	0	0.00	101.50	31.1	30,442	0.10%
2023/11/22	2	102.00	1	103.00	102.00	1	31,063	0.00%
2023/11/21	2	101.75	8	102.00	102.50	-6	30,942	-0.02%
2023/11/20	6.1	101.00	1	101.00	101.00	5.1	31,170	0.02%
2023/11/17	3	103.50	4	102.38	102.50	-1	30,949	0.00%
2023/11/16	2.5	101.00	4.3	100.97	101.00	-1.8	30,387	-0.01%
2023/11/15	5.2	100.00	5	100.00	100.50	0.2	30,054	0.00%
2023/11/14	2	100.50	12	100.30	100.00	-10	29,488	-0.03%
2023/11/13	0.2	97.90	3	97.97	97.70	-2.8	29,120	-0.01%
2023/11/10	4.7	97.54	5	97.60	97.20	-0.3	29,544	0.00%
2023/11/09	1	98.30	4	98.08	97.90	-3	30,337	-0.01%
2023/11/08	6.2	96.94	10	96.61	97.00	-3.8	30,321	-0.01%
2023/11/07	7.4	95.66	0	0.00	96.10	7.4	30,373	0.02%
2023/11/06	6	96.80	6	97.05	96.40	0	30,281	0.00%
2023/11/03	19.6	95.76	12	95.70	95.80	7.6	29,982	0.03%
2023/11/02	2	97.10	5	97.08	97.00	-3	29,758	-0.01%
2023/11/01	3.2	95.89	0.3	96.50	95.60	2.9	30,097	0.01%
2023/10/31	8.6	96.10	14.2	96.26	96.50	-5.6	30,309	-0.02%
2023/10/30	36.2	95.36	2.1	94.54	94.50	34.1	29,933	0.11%
2023/10/27	7.2	98.38	0	0.00	98.20	7.2	28,083	0.03%
2023/10/26	10.1	98.36	3	98.07	98.50	7.1	28,036	0.03%
2023/10/25	16.3	99.03	6	99.27	99.00	10.3	27,773	0.04%
2023/10/24	45.5	98.67	38	98.32	98.30	7.5	27,620	0.03%
2023/10/23	24.9	100.92	5	100.00	100.50	19.9	26,288	0.08%
2023/10/20	7	103.29	9	103.56	103.50	-2	25,919	-0.01%
2023/10/19	15	103.83	0	0.00	103.50	15	25,714	0.06%
2023/10/18	10.5	105.91	0	0.00	105.50	10.5	25,514	0.04%
2023/10/17	23	107.43	4	106.50	106.50	19	25,614	0.07%
2023/10/16	0.1	107.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/13	0	0.00	4	106.38	107.50	-4	26,851	-0.01%
2023/10/12	3.5	106.72	39	106.99	107.00	-35.5	27,096	-0.13%
2023/10/11	0	0.00	3	106.00	106.00	-3	27,348	-0.01%
2023/10/06	4.1	105.61	1	106.00	105.50	3.1	27,369	0.01%
2023/10/04	1.2	102.50	1	102.50	103.00	0.2	27,645	0.00%
2023/10/03	1.2	104.00	0	0.00	104.00	1.2	27,599	0.00%
2023/09/28	2.3	103.07	2	103.00	104.00	0.3	28,735	0.00%
2023/09/27	3.4	103.82	0	0.00	104.00	3.4	29,226	0.01%
2023/09/26	7.7	104.37	0.1	105.00	104.00	7.6	30,286	0.03%
2023/09/22	3	105.00	0	0.00	105.00	3	31,773	0.01%
2023/09/21	0.2	105.50	0	0.00	105.00	0.2	32,181	0.00%
2023/09/20	3	106.33	0	0.00	106.00	3	32,555	0.01%
2023/09/19	0	0.00	1	107.00	106.50	-1	33,360	0.00%
2023/09/18	1.1	106.05	0	0.00	106.50	1.1	34,796	0.00%
2023/09/15	5	106.50	101	106.40	106.00	-96	35,058	-0.27%	大賣/
2023/09/14	2	106.50	2	106.50	106.50	0	34,962	0.00%
2023/09/13	0.2	106.50	0	0.00	106.00	0.2	35,116	0.00%
2023/09/12	0	0.00	9	107.00	107.50	-9	35,594	-0.03%
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/08	0	0.00	2	105.50	106.00	-2	35,975	-0.01%
2023/09/07	3	105.50	0	0.00	105.50	3	36,936	0.01%
2023/09/06	3	106.00	0.1	106.50	106.00	2.9	38,325	0.01%
2023/09/04	0	0.00	2	106.50	106.50	-2	38,384	-0.01%
2023/09/01	0	0.00	8	107.50	107.50	-8	38,403	-0.02%
2023/08/31	1	105.50	1.1	107.00	106.50	-0.1	38,772	0.00%
2023/08/30	8.2	106.55	0.1	106.25	106.00	8.1	38,234	0.02%
2023/08/29	10.1	105.95	7	105.71	106.00	3.1	38,783	0.01%
2023/08/28	1	108.50	1.7	108.79	108.00	-0.7	38,485	0.00%
2023/08/25	4	108.13	7	108.14	108.00	-3	39,185	-0.01%
2023/08/24	38	109.11	24	109.48	109.50	14	40,302	0.03%
2023/08/23	13	107.00	10	107.00	106.50	3	40,756	0.01%
2023/08/21	2	106.00	0	0.00	106.00	2	41,271	0.00%
2023/08/18	2.1	106.05	0	0.00	106.00	2.1	41,354	0.01%
2023/08/17	7	106.07	0	0.00	106.50	7	41,432	0.02%
2023/08/16	19.7	105.90	7	106.07	105.50	12.7	41,323	0.03%
2023/08/15	15.7	107.74	3	108.00	107.00	12.7	41,146	0.03%
2023/08/14	6	109.75	13	109.50	110.00	-7	40,542	-0.02%
2023/08/11	15	109.10	5	109.00	108.50	10	40,690	0.02%
2023/08/10	2	109.75	6.5	109.54	110.00	-4.5	41,012	-0.01%
2023/08/09	1	110.50	2	111.00	110.50	-1	41,109	0.00%
2023/08/08	0	110.50	0	0.00	110.50	0	41,947	0.00%
2023/08/07	4.5	111.22	22.4	111.97	109.50	-17.9	41,823	-0.04%
2023/08/04	0	0.00	2.5	110.80	111.00	-2.5	41,358	-0.01%
2023/08/02	4.8	108.50	3	109.17	108.00	1.8	41,384	0.00%
2023/08/01	13	109.65	0	0.00	110.50	13	40,993	0.03%
2023/07/31	1.9	110.00	0	0.00	108.50	1.9	40,803	0.00%
2023/07/28	2.5	110.20	0.2	110.50	109.50	2.3	40,510	0.01%
2023/07/27	5.8	111.17	0.1	111.00	110.50	5.7	40,589	0.01%
2023/07/26	12	111.50	12	111.63	111.50	0	40,899	0.00%
2023/07/25	7	111.43	34	111.22	112.00	-27	40,721	-0.07%
2023/07/24	1	108.00	10.5	107.50	108.00	-9.5	39,989	-0.02%
2023/07/21	1.2	107.58	0	0.00	107.50	1.2	40,226	0.00%
2023/07/20	18	108.06	0.5	108.50	108.00	17.5	40,260	0.04%
2023/07/19	6.1	110.81	13	110.85	108.50	-6.9	40,018	-0.02%
2023/07/18	6.6	112.71	25	112.60	112.00	-18.4	39,654	-0.05%
2023/07/17	1.1	110.04	3	110.17	110.50	-1.9	39,110	0.00%
2023/07/14	2	107.75	9.2	108.89	109.50	-7.2	38,735	-0.02%
2023/07/13	1	108.00	11.1	108.40	107.00	-10.1	38,284	-0.03%
2023/07/12	6	106.33	3	105.83	107.50	3	38,042	0.01%
2023/07/11	1	105.50	31	105.00	105.00	-30	37,842	-0.08%
2023/07/10	16.1	104.78	1	104.50	104.50	15.1	37,828	0.04%
2023/07/07	3.1	104.85	1	105.00	105.50	2.1	37,756	0.01%
2023/07/06	22.6	106.29	2	106.50	105.50	20.6	37,732	0.05%
2023/07/05	19.5	108.58	5.2	108.81	108.50	14.3	36,789	0.04%
2023/07/04	32.4	111.04	0	0.00	110.00	32.4	36,139	0.09%
2023/07/03	5	114.20	11.5	114.08	115.00	-6.5	35,462	-0.02%
2023/06/30	17.3	112.07	8	112.62	113.00	9.3	34,309	0.03%
2023/06/29	15.7	114.76	10	114.00	113.00	5.7	33,829	0.02%
2023/06/28	9.2	114.73	5	115.00	115.00	4.2	33,522	0.01%
2023/06/27	9	114.56	1.9	115.24	114.00	7.1	33,179	0.02%
2023/06/26	9	115.50	4.3	115.36	115.50	4.8	32,601	0.01%
2023/06/21	15	112.83	8.2	112.99	113.00	6.8	32,082	0.02%
2023/06/20	1	113.00	1.2	112.92	112.50	-0.2	32,028	0.00%
2023/06/19	1	112.50	2	112.50	112.50	-1	31,892	0.00%
2023/06/16	0	0.00	2	112.50	111.00	-2	31,825	-0.01%
2023/06/15	5.1	111.30	101	111.51	111.50	-95.9	31,398	-0.31%	大賣/
2023/06/14	2.1	112.24	4	112.00	112.50	-1.9	31,855	-0.01%
2023/06/13	18.2	112.63	8.3	112.61	112.50	9.9	31,723	0.03%
2023/06/12	4	110.00	5.2	110.05	110.50	-1.2	30,901	0.00%
2023/06/08	1	107.50	6	107.83	107.00	-5	29,876	-0.02%
2023/06/07	2	107.50	5	107.50	108.00	-3	30,051	-0.01%
2023/06/06	5.1	106.41	0	0.00	107.00	5.1	30,703	0.02%
2023/06/05	4.1	108.00	1	108.00	107.50	3.1	30,622	0.01%
2023/06/02	9.5	107.89	18	108.11	108.00	-8.5	31,419	-0.03%
2023/06/01	0	0.00	5	107.60	108.00	-5	31,156	-0.02%
2023/05/31	4	105.88	5	106.20	106.50	-1	30,871	0.00%
2023/05/30	109	107.03	26.1	106.94	107.00	82.9	30,356	0.27%	大買/
2023/05/29	0	0.00	7.1	104.92	105.50	-7.1	29,635	-0.02%
2023/05/26	2.9	102.50	0	0.00	102.50	2.9	29,233	0.01%
2023/05/25	12	102.54	0	0.00	102.50	12	28,999	0.04%
2023/05/24	100	102.50	0	0.00	103.00	100	28,936	0.35%
2023/05/23	12	102.54	0	0.00	102.50	12	28,904	0.04%
2023/05/22	1.1	103.00	0	0.00	103.00	1.1	28,907	0.00%
2023/05/19	1.2	102.50	1	103.00	103.00	0.2	29,083	0.00%
2023/05/18	0	0.00	1	103.00	103.00	-1	29,193	0.00%
2023/05/17	1	102.50	5.2	102.98	102.50	-4.2	29,333	-0.01%
2023/05/16	7	102.43	5	102.00	102.00	2	28,993	0.01%
2023/05/15	3	102.00	0	0.00	102.00	3	28,601	0.01%
2023/05/12	13	105.50	6.1	106.23	102.50	6.9	28,557	0.02%
2023/05/11	13	105.50	6.1	106.23	105.00	6.9	27,867	0.02%
2023/05/10	0.3	106.33	3.1	106.50	106.50	-2.8	27,910	-0.01%
2023/05/09	1	106.50	16.3	106.34	106.50	-15.3	28,140	-0.05%
2023/05/08	0	0.00	10	105.50	105.00	-10	28,301	-0.04%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	6	105.08	0	0.00	105.00	6	29,465	0.02%
2023/05/03	10	105.50	0	0.00	105.50	10	29,917	0.03%
2023/05/02	5	105.50	18	105.44	106.00	-13	30,781	-0.04%
2023/04/28	0	0.00	25	104.02	104.50	-25	31,312	-0.08%
2023/04/27	10	104.00	0	0.00	103.50	10	31,454	0.03%
2023/04/26	0	0.00	10	103.95	103.50	-10	31,624	-0.03%
2023/04/25	2	103.00	0	0.00	103.00	2	31,354	0.01%
2023/04/24	1	103.50	0	0.00	103.50	1	31,215	0.00%
2023/04/21	1	104.00	13	104.62	104.00	-12	31,240	-0.04%
2023/04/20	1	104.50	8	104.38	104.50	-7	31,018	-0.02%
2023/04/19	3	104.00	2	104.00	104.00	1	31,244	0.00%
2023/04/18	1	104.00	3	104.00	104.50	-2	31,266	-0.01%
2023/04/17	0.5	104.50	1	104.00	104.00	-0.5	31,594	0.00%
2023/04/14	1	103.50	4	103.75	104.50	-3	32,030	-0.01%
2023/04/13	2	103.00	1	103.00	103.00	1	32,380	0.00%
2023/04/12	2	103.00	0	0.00	102.50	2	32,302	0.01%
2023/04/11	13	103.27	0	0.00	103.50	13	32,585	0.04%
2023/04/10	0.3	103.50	0	0.00	103.00	0.3	32,478	0.00%
2023/04/07	1	103.50	6	103.00	103.00	-5	32,418	-0.02%
2023/04/06	2	104.00	0	0.00	103.50	2	32,371	0.01%
2023/03/30	0	0.00	2	104.25	104.50	-2	32,025	-0.01%
2023/03/29	1	103.50	1	103.50	103.50	0	32,165	0.00%
2023/03/28	3	103.33	4	103.50	103.00	-1	32,556	0.00%
2023/03/27	3	104.00	2	105.50	103.50	1	32,645	0.00%
2023/03/24	1	105.50	8.5	105.06	105.50	-7.5	33,306	-0.02%
2023/03/23	8	103.69	6	103.92	103.50	2	32,568	0.01%
2023/03/22	11	103.95	0	0.00	103.50	11	32,454	0.03%
2023/03/21	1	104.00	3	103.83	103.50	-2	32,672	-0.01%
2023/03/20	3	102.50	2	102.50	102.50	1	32,644	0.00%
2023/03/17	0	0.00	16.1	103.34	103.50	-16.1	32,828	-0.05%
2023/03/16	7.1	102.65	2	102.50	102.00	5.1	32,303	0.02%
2023/03/15	3	102.50	2	103.00	102.50	1	32,585	0.00%
2023/03/14	0	0.00	6	102.00	102.00	-6	33,160	-0.02%
2023/03/13	2	102.50	3	102.83	103.00	-1	33,434	0.00%
2023/03/10	2	101.75	4	101.88	102.00	-2	34,333	-0.01%
2023/03/09	11	103.09	40	102.50	102.50	-29	34,973	-0.08%
2023/03/08	4	104.50	1	104.50	104.00	3	35,167	0.01%
2023/03/07	8	105.00	16.6	105.09	105.00	-8.6	35,211	-0.02%
2023/03/06	2	103.49	8.1	103.62	103.50	-6.1	34,782	-0.02%
2023/03/03	0	0.00	5	103.40	102.50	-5	34,733	-0.01%
2023/03/02	0.1	102.50	0	0.00	102.50	0.1	34,949	0.00%
2023/03/01	1	101.00	0	0.00	102.00	1	35,010	0.00%
2023/02/24	17.2	101.62	113	102.83	101.00	-95.9	34,736	-0.28%	大賣/
2023/02/23	2	103.00	2	102.75	103.00	0	34,341	0.00%
2023/02/22	3	101.83	1.3	102.00	102.00	1.8	34,713	0.01%
2023/02/21	1	103.00	3.4	102.56	102.50	-2.4	34,783	-0.01%
2023/02/20	1	102.50	0	0.00	103.00	1	35,331	0.00%
2023/02/17	0.1	103.00	6	103.08	103.50	-5.9	35,745	-0.02%
2023/02/16	2	103.50	12	103.21	103.50	-10	36,384	-0.03%
2023/02/15	2.4	102.00	15	102.27	102.50	-12.7	37,202	-0.03%
2023/02/14	15	102.00	29	101.91	102.00	-14	37,250	-0.04%
2023/02/10	1	101.50	2	101.50	101.50	-1	37,809	0.00%
2023/02/09	1	101.00	3	101.00	101.00	-2	38,059	-0.01%
2023/02/08	4	100.50	2	100.50	100.50	2	38,379	0.01%
2023/02/07	3.1	100.84	1	102.00	100.50	2.1	38,627	0.01%
2023/02/06	6	101.67	3	101.67	101.50	3	38,581	0.01%
2023/02/03	14.7	99.61	17	99.76	99.60	-2.3	38,523	-0.01%
2023/02/02	16.4	100.35	24.6	100.44	100.00	-8.2	38,531	-0.02%
2023/02/01	22.2	100.25	2	100.25	100.00	20.2	38,077	0.05%
2023/01/31	14	100.21	44.2	100.03	99.70	-30.2	37,933	-0.08%
2023/01/30	46.4	98.23	10	99.20	98.10	36.4	37,093	0.10%
2023/01/17	3.4	98.19	4.9	98.40	98.10	-1.5	36,341	0.00%
2023/01/16	6	98.35	0	0.00	98.10	6	36,361	0.02%
2023/01/13	3.4	98.66	0	0.00	98.60	3.4	36,315	0.01%
2023/01/12	1.3	98.85	0	0.00	98.60	1.3	36,978	0.00%
2023/01/11	101	99.50	0	0.00	99.10	101	37,569	0.27%	大買/鉅額交易
2023/01/10	4	99.30	1	99.40	99.40	3	37,879	0.01%
2023/01/09	6	99.03	5	99.40	99.10	1	38,027	0.00%
2023/01/06	4.2	98.60	2	98.40	98.40	2.2	37,890	0.01%
2023/01/05	39.1	98.07	1	98.10	98.00	38.1	38,045	0.10%
2023/01/04	30.7	98.20	2	98.20	98.10	28.7	38,079	0.08%
2023/01/03	44.2	98.73	13	99.01	99.10	31.2	38,013	0.08%
2022/12/30	31.1	99.95	5	100.00	99.90	26.1	37,602	0.07%
2022/12/29	8.2	99.81	32	99.74	99.70	-23.8	37,753	-0.06%
2022/12/28	4	100.13	0	0.00	100.50	4	38,005	0.01%
2022/12/27	10	101.00	0	0.00	100.50	10	37,915	0.03%
2022/12/26	2	100.50	0	0.00	101.00	2	38,115	0.01%
2022/12/23	1	100.00	7	100.50	101.00	-6	38,434	-0.02%
2022/12/22	8	100.69	30	101.00	101.00	-22	38,849	-0.06%
2022/12/21	2.3	100.30	26	100.79	100.00	-23.7	39,308	-0.06%
2022/12/20	16	100.97	4	100.00	100.00	12	39,198	0.03%
2022/12/19	2.1	101.02	0	0.00	101.50	2.1	39,135	0.01%
2022/12/16	31	100.87	10	101.00	100.50	21	38,899	0.05%
2022/12/15	3.1	102.00	1	102.00	101.50	2.1	38,102	0.01%
2022/12/14	0.2	102.50	2	102.50	102.50	-1.8	38,124	0.00%
2022/12/13	11	101.00	0	0.00	101.00	11	38,141	0.03%
2022/12/12	1	101.50	0	0.00	102.00	1	37,850	0.00%
2022/12/09	0	0.00	10	102.50	102.00	-10	38,145	-0.03%
2022/12/08	13.1	101.62	0	0.00	101.50	13.1	37,890	0.03%
2022/12/07	3.3	102.70	6	102.08	102.00	-2.7	37,817	-0.01%
2022/12/06	9	103.78	5	104.20	103.00	4	37,621	0.01%
2022/12/05	21	106.31	2.5	106.30	105.50	18.6	37,014	0.05%
2022/12/02	72.1	105.17	12	105.33	105.50	60.1	36,500	0.16%
2022/12/01	6	102.58	39	102.45	103.00	-33	35,734	-0.09%
2022/11/30	8	101.00	2	101.25	100.50	6	34,905	0.02%
2022/11/29	1.2	99.92	0.1	100.50	100.00	1.2	34,038	0.00%
2022/11/28	3.3	100.00	0	0.00	100.00	3.3	33,757	0.01%
2022/11/25	3	100.50	1	101.00	100.50	2	33,605	0.01%
2022/11/24	3	100.34	1	100.50	101.00	2	33,507	0.01%
2022/11/23	3	101.17	0	0.00	100.50	3	33,169	0.01%
2022/11/22	1	100.00	0	0.00	100.50	1	33,091	0.00%
2022/11/21	1.1	100.05	11	101.00	100.00	-9.9	32,902	-0.03%
2022/11/18	11	100.50	5	100.90	100.50	6	32,636	0.02%
2022/11/17	24	101.50	1	101.50	101.50	23	32,326	0.07%
2022/11/16	48	101.64	1	101.50	101.50	47	32,188	0.15%
2022/11/15	7	101.57	7	101.50	101.50	0	31,685	0.00%
2022/11/14	32.3	100.98	3	99.50	101.50	29.3	31,198	0.09%
2022/11/11	9.8	100.63	6	100.83	100.00	3.8	30,512	0.01%
2022/11/10	13.1	100.58	11	100.95	100.50	2.1	29,543	0.01%
2022/11/09	20.1	101.78	2	101.50	102.50	18.1	29,373	0.06%
2022/11/08	3.5	100.21	4	100.00	100.00	-0.5	29,190	0.00%
2022/11/07	7.2	100.08	0	0.00	100.00	7.2	29,498	0.02%
2022/11/04	12.2	99.93	0	0.00	100.50	12.2	29,858	0.04%
2022/11/03	1	101.00	0	0.00	101.00	1	29,990	0.00%
2022/11/02	7.1	101.29	1	102.00	102.00	6.1	29,765	0.02%
2022/11/01	11.4	101.06	10	101.50	101.50	1.4	29,668	0.00%
2022/10/31	3.2	102.19	1	102.00	102.50	2.2	29,304	0.01%
2022/10/26	0	0.00	2	103.50	104.00	-2	29,519	-0.01%
2022/10/25	2	103.50	3	102.83	103.50	-1	29,293	0.00%
2022/10/24	11	103.45	10	103.50	103.00	1	29,045	0.00%
2022/10/21	0	0.00	3	103.00	103.50	-3	28,923	-0.01%
2022/10/20	2.2	101.50	2	101.75	102.50	0.2	29,034	0.00%
2022/10/19	1	104.50	11.2	103.51	103.00	-10.2	28,453	-0.04%
2022/10/18	13	104.96	11	103.95	103.50	2	28,204	0.01%
2022/10/17	1.5	104.67	1	105.00	105.00	0.5	28,041	0.00%
2022/10/14	1	105.00	0	0.00	105.00	1	27,956	0.00%
2022/10/13	1	103.50	2.3	103.50	103.50	-1.3	28,122	0.00%
2022/10/12	6.3	103.79	0	0.00	103.00	6.3	27,974	0.02%
2022/10/11	4.1	104.50	0	0.00	104.00	4.1	27,628	0.01%
2022/10/07	2.1	107.00	2	107.00	107.50	0.1	27,413	0.00%
2022/10/06	10	107.00	1	107.00	107.50	9	27,815	0.03%
2022/10/05	13.5	105.79	15	106.57	107.00	-1.5	27,893	-0.01%
2022/10/03	1.1	101.03	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	0.4	101.50	0	0.00	102.00	0.4	27,695	0.00%
2022/09/29	3	101.17	0	0.00	101.50	3	27,913	0.01%
2022/09/28	7.1	101.35	9	101.17	100.50	-1.9	28,002	-0.01%
2022/09/27	0	0.00	1	103.50	103.50	-1	27,942	0.00%
2022/09/26	9.2	104.51	7	103.71	104.00	2.2	28,760	0.01%
2022/09/23	0.1	106.50	0	0.00	106.50	0.1	29,122	0.00%
2022/09/22	1	107.00	1	107.00	107.00	0	29,606	0.00%
2022/09/21	3	107.17	0	0.00	107.00	3	29,763	0.01%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	10	107.00	10.3	107.00	107.00	-0.3	29,797	0.00%
2022/09/16	3.1	107.02	1	107.00	107.50	2.1	30,004	0.01%
2022/09/15	10	107.50	10	108.00	108.00	0	30,148	0.00%
2022/09/14	4	107.63	1.9	108.00	107.50	2.1	30,383	0.01%
2022/09/13	4	109.50	5.3	109.31	110.00	-1.3	30,584	0.00%
2022/09/12	1	108.00	0	0.00	108.50	1	30,594	0.00%
2022/09/08	0.3	107.00	0	0.00	107.00	0.3	31,113	0.00%
2022/09/07	6	106.67	0	0.00	106.00	6	31,387	0.02%
2022/09/06	0.3	108.17	0.2	108.50	108.50	0.1	31,270	0.00%
2022/09/05	0.3	108.00	0	0.00	108.00	0.3	31,528	0.00%
2022/09/02	1	108.00	0	0.00	107.50	1	31,931	0.00%
2022/09/01	1	107.00	1	107.00	107.50	0	32,046	0.00%
2022/08/31	3	109.50	0.2	109.00	109.00	2.8	31,915	0.01%
2022/08/30	1	108.00	10	108.25	108.50	-9	31,741	-0.03%
2022/08/29	3.2	108.51	0	0.00	108.00	3.2	32,006	0.01%
2022/08/25	2	110.00	2	110.00	109.50	0	32,478	0.00%
2022/08/24	2.1	109.51	4	109.00	109.50	-2	33,426	-0.01%
2022/08/23	2	110.00	0	0.00	110.00	2	34,509	0.01%
2022/08/22	4	110.50	0	0.00	111.00	4	34,940	0.01%
2022/08/19	0.1	111.50	2	111.00	111.00	-2	35,525	-0.01%
2022/08/17	0	0.00	2	112.00	112.50	-2	36,728	-0.01%
2022/08/16	11.1	110.96	2	111.25	111.00	9.1	36,840	0.02%
2022/08/15	4	112.00	3	112.50	112.00	1	36,930	0.00%
2022/08/12	0.1	113.00	18	113.36	112.50	-18	37,208	-0.05%
2022/08/11	4	111.75	5.6	111.79	113.00	-1.6	37,022	0.00%
2022/08/10	2	110.00	0	0.00	110.00	2	36,918	0.01%
2022/08/09	0	109.00	6	109.00	109.00	-6	36,398	-0.02%
2022/08/08	3	107.00	1	107.50	108.00	2	36,343	0.01%
2022/08/05	3	108.33	0	0.00	108.00	3	36,295	0.01%
2022/08/04	1	107.00	1	107.50	108.00	0	36,249	0.00%
2022/08/03	0	0.00	5	107.70	108.50	-5	35,932	-0.01%
2022/08/02	12	107.13	6	107.42	108.00	6	35,709	0.02%
2022/08/01	1	108.50	1	108.50	109.00	0	35,441	0.00%
2022/07/29	5	108.50	3	109.00	109.00	2	35,652	0.01%
2022/07/28	0	0.00	6	108.08	108.50	-6	35,867	-0.02%
2022/07/27	4	107.88	1.4	109.00	108.00	2.6	36,003	0.01%
2022/07/26	0	0.00	5	107.60	108.00	-5	35,778	-0.01%
2022/07/25	2	107.50	1	107.50	107.50	1	35,635	0.00%
2022/07/22	1	106.00	2	106.00	106.00	-1	35,447	0.00%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/19	2	103.75	1	104.00	104.00	1	35,511	0.00%
2022/07/15	0	0.00	9	105.39	105.00	-9	35,469	-0.03%
2022/07/13	4.1	103.00	8	103.06	102.50	-3.9	34,910	-0.01%
2022/07/12	1.2	100.00	0	0.00	100.50	1.2	34,569	0.00%
2022/07/08	17	102.91	13	102.12	102.00	4	34,172	0.01%
2022/07/06	7.5	101.47	0	0.00	100.50	7.5	33,478	0.02%
2022/07/04	5.5	100.73	1.1	100.52	100.00	4.5	32,860	0.01%
2022/07/01	6	106.25	8	106.00	106.00	-2	32,262	-0.01%
2022/06/30	8	109.00	5	110.10	109.00	3	31,744	0.01%
2022/06/28	0	0.00	6	112.00	112.00	-6	31,168	-0.02%
2022/06/27	0	0.00	1	111.50	111.00	-1	31,040	0.00%
2022/06/24	3	110.00	1	109.50	110.00	2	30,863	0.01%
2022/06/23	6	108.33	0	0.00	108.00	6	30,701	0.02%
2022/06/22	3	109.50	5.1	109.51	109.50	-2.1	30,281	-0.01%
2022/06/21	36	111.72	29	111.47	112.00	7	30,597	0.02%
2022/06/20	4	109.25	1	109.50	109.00	3	30,276	0.01%
2022/06/17	8	109.75	0	0.00	109.50	8	30,071	0.03%
2022/06/16	4	112.25	6	111.75	111.50	-2	29,597	-0.01%
2022/06/15	1	111.50	4	112.13	112.00	-3	30,439	-0.01%
2022/06/14	13	110.62	0	0.00	111.50	13	30,755	0.04%
2022/06/13	3	111.83	7	112.50	111.50	-4	30,823	-0.01%
2022/06/10	0	0.00	3	114.50	114.00	-3	30,587	-0.01%
2022/06/09	7.3	115.48	6	115.00	115.50	1.3	30,617	0.00%
2022/06/08	0	0.00	57	114.05	114.00	-57	30,518	-0.19%
2022/06/07	8	113.88	0	0.00	113.50	8	30,625	0.03%
2022/06/06	22	114.48	18.1	115.47	115.50	4	30,483	0.01%
2022/06/02	9	114.94	3	115.50	114.00	6	30,890	0.02%
2022/06/01	6.5	114.69	16.7	114.63	114.50	-10.2	31,010	-0.03%
2022/05/31	4	112.00	6	111.92	113.00	-2	30,133	-0.01%
2022/05/30	1	111.00	2.3	110.44	110.50	-1.3	28,871	0.00%
2022/05/27	5.5	110.00	3	110.33	110.00	2.5	28,372	0.01%
2022/05/26	13	109.73	10	109.00	109.00	3	27,992	0.01%
2022/05/25	21	109.50	0.3	108.33	109.50	20.7	27,818	0.07%
2022/05/24	2	108.50	10	108.55	108.00	-8	27,347	-0.03%
2022/05/23	1	108.00	2	108.50	108.00	-1	26,969	0.00%
2022/05/20	1	108.50	51.4	108.01	107.00	-50.4	26,832	-0.19%
2022/05/19	1	106.00	10	106.25	107.50	-9	26,456	-0.03%
2022/05/18	33	106.55	17	106.68	107.00	16	26,023	0.06%
2022/05/17	0	0.00	7	104.71	105.00	-7	25,518	-0.03%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/12	1	103.00	0.4	103.00	102.00	0.6	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	1	103.00	104.00	-1	25,133	0.00%
2022/05/09	2	103.50	5	103.50	104.00	-3	25,217	-0.01%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	0.3	104.50	2	105.00	104.50	-1.7	25,631	-0.01%
2022/05/04	0	0.00	5.2	103.90	104.00	-5.2	25,602	-0.02%
2022/05/03	0	0.00	2.2	102.70	102.50	-2.2	25,586	-0.01%
2022/04/29	0	0.00	1.1	101.95	102.00	-1.1	25,993	0.00%
2022/04/28	10	100.00	11.1	101.05	101.50	-1.1	26,305	0.00%
2022/04/27	16.4	99.98	10	100.50	100.00	6.4	26,323	0.02%
2022/04/26	1	100.50	2	101.50	101.00	-1	26,227	0.00%
2022/04/25	6.9	101.12	9.1	100.51	100.50	-2.3	26,131	-0.01%
2022/04/22	1	102.50	6	102.92	103.50	-5	25,723	-0.02%
2022/04/21	1	103.50	0	0.00	103.00	1	26,086	0.00%
2022/04/20	4	102.13	1	102.50	103.00	3	26,106	0.01%
2022/04/19	6	102.50	3	102.83	102.00	3	26,095	0.01%
2022/04/18	3.1	102.20	3	102.50	102.50	0.1	26,235	0.00%
2022/04/15	1	103.00	0	0.00	103.00	1	26,622	0.00%
2022/04/13	0	0.00	2.3	103.87	104.00	-2.3	27,740	-0.01%
2022/04/12	0	0.00	0.2	102.50	102.00	-0.2	29,846	0.00%
2022/04/11	2.6	102.62	0	0.00	102.00	2.6	29,853	0.01%
2022/04/08	7	103.00	0	0.00	103.00	7	29,736	0.02%
2022/04/07	6.2	103.68	0	0.00	103.00	6.2	29,605	0.02%
2022/04/06	1.1	104.55	1	105.00	105.00	0.1	29,253	0.00%
2022/04/01	54.5	104.51	0	0.00	104.50	54.5	28,990	0.19%
2022/03/31	0	0.00	9	106.00	106.00	-9	28,748	-0.03%
2022/03/30	2	105.50	1	105.50	105.50	1	28,608	0.00%
2022/03/29	5	105.00	2	105.00	105.50	3	28,506	0.01%
2022/03/28	12.2	105.84	1	106.00	106.00	11.2	28,443	0.04%
2022/03/25	3	106.17	6	106.33	106.00	-3	28,332	-0.01%
2022/03/24	8	106.38	18.5	107.03	106.50	-10.5	28,289	-0.04%
2022/03/23	0	0.00	2	104.50	105.50	-2	27,980	-0.01%
2022/03/22	0.1	104.50	2	104.00	104.00	-1.9	28,224	-0.01%
2022/03/21	0	105.00	3.1	105.65	104.50	-3.1	28,256	-0.01%
2022/03/18	11	105.68	4	105.38	106.00	7	28,271	0.02%
2022/03/17	3	104.33	9	103.67	104.00	-6	27,192	-0.02%
2022/03/16	8	101.44	0.1	102.00	101.50	8	26,806	0.03%
2022/03/15	3.4	101.06	0	0.00	101.00	3.4	26,458	0.01%
2022/03/14	5	102.50	2	102.50	102.50	3	26,525	0.01%
2022/03/11	0	0.00	1	103.00	103.50	-1	26,516	0.00%
2022/03/09	1	101.50	5	101.50	101.50	-4	26,385	-0.02%
2022/03/08	12.5	101.10	0.2	101.00	101.50	12.3	26,349	0.05%
2022/03/07	18.2	102.97	1	103.00	102.50	17.2	25,720	0.07%
2022/03/03	3	104.50	0	0.00	104.50	3	25,972	0.01%
2022/03/02	0	0.00	1	105.00	104.50	-1	26,143	0.00%
2022/03/01	0	0.00	1	104.00	104.50	-1	26,204	0.00%
2022/02/25	1.2	103.08	5	103.50	103.00	-3.8	26,220	-0.01%
2022/02/24	9.6	103.07	0	0.00	102.50	9.6	26,098	0.04%
2022/02/23	2.1	104.76	1	104.50	105.00	1.1	25,606	0.00%
2022/02/22	18	104.53	0	0.00	104.50	18	25,709	0.07%
2022/02/21	3.1	106.00	3	105.67	106.00	0.1	25,784	0.00%
2022/02/18	5	105.00	11.2	105.46	105.50	-6.2	25,924	-0.02%
2022/02/17	14	106.00	1	106.00	106.00	13	25,998	0.05%
2022/02/16	4.2	105.48	1	105.00	105.50	3.2	26,003	0.01%
2022/02/15	5.9	104.58	0.1	104.50	104.00	5.8	26,223	0.02%
2022/02/14	10	104.50	12	104.00	104.00	-2	26,310	-0.01%
2022/02/11	3	105.33	2	105.25	106.00	1	26,318	0.00%
2022/02/10	12	106.00	7.4	106.50	106.50	4.6	26,440	0.02%
2022/02/09	1	105.99	5	106.00	106.50	-4	26,437	-0.02%
2022/02/08	2.1	105.50	12	104.96	105.50	-9.9	26,352	-0.04%
2022/02/07	1.1	103.00	0	0.00	103.00	1.1	25,826	0.00%
2022/01/26	7	102.43	0	0.00	102.00	7	25,471	0.03%
2022/01/25	7	102.14	2	103.00	103.00	5	25,257	0.02%
2022/01/24	3	103.67	36.2	102.92	103.00	-33.2	25,076	-0.13%
2022/01/21	7.1	102.18	0	0.00	102.00	7.1	24,727	0.03%
2022/01/20	35	103.57	5	103.50	103.00	30	24,415	0.12%
2022/01/19	0	0.00	4	103.75	103.50	-4	24,199	-0.02%
2022/01/18	0.2	104.50	0	0.00	103.50	0.2	24,100	0.00%
2022/01/17	1.1	103.55	0.4	104.00	103.50	0.7	24,204	0.00%
2022/01/14	8.6	103.38	1	104.00	103.50	7.6	24,181	0.03%
2022/01/13	5	105.50	0	0.00	105.50	5	24,050	0.02%
2022/01/12	2	104.50	2	104.25	104.50	0	24,214	0.00%
2022/01/11	1	105.00	2	104.50	104.50	-1	24,338	0.00%
2022/01/10	5	104.90	7	105.14	104.50	-2	24,605	-0.01%
2022/01/07	7	106.71	8	107.75	106.50	-1	24,846	0.00%
2022/01/06	7	106.86	2	106.50	107.00	5	24,497	0.02%
2022/01/05	57.1	109.34	61	108.97	109.00	-3.9	23,990	-0.02%
2022/01/04	1.1	103.55	0	0.00	103.50	1.1	22,264	0.00%
2022/01/03	4	104.25	0	0.00	103.00	4	22,420	0.02%
2021/12/30	0	0.00	1	104.00	104.00	-1	22,693	0.00%
2021/12/28	1	104.50	6	104.83	105.50	-5	23,528	-0.02%
2021/12/27	3	104.50	1.4	104.50	104.50	1.6	23,690	0.01%
2021/12/24	0	0.00	3	104.67	104.00	-3	24,112	-0.01%
2021/12/23	0	0.00	2	104.00	104.00	-2	24,295	-0.01%
2021/12/21	2	104.00	0	0.00	104.50	2	24,777	0.01%
2021/12/20	1	103.00	0	0.00	103.00	1	24,788	0.00%
2021/12/16	9	103.83	0	0.00	103.50	9	24,530	0.04%
2021/12/15	2	104.50	2	105.00	105.00	0	24,606	0.00%
2021/12/13	0	0.00	1	105.00	104.50	-1	24,882	0.00%
2021/12/10	0	105.00	0	0.00	105.00	0	25,648	0.00%
2021/12/09	2	105.50	0	0.00	106.00	2	25,628	0.01%
2021/12/08	1	106.50	2.1	106.45	105.00	-1.1	25,632	0.00%
2021/12/07	0.3	106.00	3	107.00	106.00	-2.7	25,267	-0.01%
2021/12/06	0.1	107.00	1	106.50	106.50	-0.9	25,185	0.00%
2021/12/03	1	105.50	2	105.50	105.00	-1	25,281	0.00%
2021/12/02	2	106.25	0	0.00	105.00	2	25,365	0.01%
2021/11/30	1	104.00	0	0.00	103.50	1	25,243	0.00%
2021/11/29	4	103.75	3	103.00	103.50	1	24,913	0.00%
2021/11/26	2.2	104.00	0	0.00	103.50	2.2	24,820	0.01%
2021/11/25	2	105.25	0	0.00	105.00	2	24,927	0.01%
2021/11/24	2.2	105.09	0	0.00	105.50	2.2	24,868	0.01%
2021/11/23	5.1	106.31	0.2	106.50	106.00	4.9	24,601	0.02%
2021/11/22	1	107.00	5	106.80	106.50	-4	24,446	-0.02%
2021/11/19	5.4	107.03	1	107.50	106.50	4.4	24,384	0.02%
2021/11/18	2	106.50	4	106.88	107.00	-2	24,337	-0.01%
2021/11/17	3.2	107.34	1	107.00	107.00	2.2	24,205	0.01%
2021/11/16	1	108.00	0.6	109.00	108.00	0.4	24,180	0.00%
2021/11/15	1.1	108.57	0	0.00	108.00	1.1	24,775	0.00%
2021/11/12	0	0.00	7	108.93	109.00	-7	24,877	-0.03%
2021/11/11	3	107.83	0	0.00	107.50	3	24,858	0.01%
2021/11/10	0	0.00	6	108.83	109.00	-6	25,126	-0.02%
2021/11/09	2	107.25	2	107.50	108.00	0	25,521	0.00%
2021/11/08	1.1	107.02	1	107.00	107.50	0.1	25,431	0.00%
2021/11/05	4.2	107.52	2	108.50	109.00	2.2	25,877	0.01%
2021/11/04	0	0.00	1	108.00	108.00	-1	26,297	0.00%
2021/11/03	0	0.00	1	108.50	107.50	-1	26,495	0.00%
2021/11/02	0.1	107.50	3	107.67	107.50	-2.9	26,978	-0.01%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	7	107.07	0	0.00	107.00	7	27,025	0.03%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0.1	108.50	1	109.00	109.00	-0.9	27,413	0.00%
2021/10/25	0	0.00	3	108.50	108.00	-3	27,459	-0.01%
2021/10/21	0	0.00	10	108.00	108.00	-10	27,868	-0.04%
2021/10/20	2	106.75	1	107.50	107.50	1	27,916	0.00%
2021/10/19	1	107.00	0	0.00	107.00	1	27,785	0.00%
2021/10/18	7	109.36	8	109.19	107.50	-1	28,334	0.00%
2021/10/15	1.2	109.25	14	108.54	109.50	-12.8	28,682	-0.04%
2021/10/14	19	106.63	2	106.75	106.50	17	28,303	0.06%
2021/10/13	1	105.50	3	106.00	105.50	-2	28,537	-0.01%
2021/10/12	2.1	105.02	6	105.42	105.00	-3.9	28,786	-0.01%
2021/10/08	0.3	107.17	3	107.17	108.00	-2.7	29,185	-0.01%
2021/10/07	5	106.60	9	106.83	107.00	-4	29,179	-0.01%
2021/10/06	8.1	103.87	4	103.88	103.00	4.1	29,150	0.01%
2021/10/05	3.2	101.53	0	0.00	101.50	3.2	28,786	0.01%
2021/10/04	7	103.86	1	103.00	103.00	6	28,567	0.02%
2021/10/01	8.3	103.41	1	103.50	103.00	7.3	28,543	0.03%
2021/09/30	6	105.08	0	0.00	105.00	6	28,439	0.02%
2021/09/29	8.1	104.88	0	0.00	105.00	8.1	28,792	0.03%
2021/09/28	8.1	106.63	1	106.50	106.50	7.1	29,592	0.02%
2021/09/27	2.1	107.79	0	0.00	107.50	2.1	29,497	0.01%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	3	107.17	7	106.57	106.50	-4	29,793	-0.01%
2021/09/22	1.3	106.64	5.1	106.52	107.00	-3.9	29,774	-0.01%
2021/09/17	3.1	108.52	3.2	108.66	108.50	-0.1	29,528	0.00%
2021/09/16	2	108.00	0	0.00	107.50	2	29,476	0.01%
2021/09/15	9.2	109.77	10	109.40	108.50	-0.8	29,612	0.00%
2021/09/14	2	107.00	2	107.25	107.50	0	29,019	0.00%
2021/09/13	0.1	107.50	0	0.00	106.50	0.1	29,065	0.00%
2021/09/10	6	107.92	2	108.25	108.00	4	29,390	0.01%
2021/09/09	1	106.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	5.6	107.75	0	0.00	107.50	5.6	29,623	0.02%
2021/09/07	2.1	109.02	0	0.00	108.50	2.1	29,547	0.01%
2021/09/06	5.4	111.57	2.5	112.00	111.00	2.9	29,553	0.01%
2021/09/03	0	0.00	14	112.46	112.50	-14	29,849	-0.05%
2021/09/02	1	112.50	1	111.50	111.50	0	29,768	0.00%
2021/09/01	0	0.00	11	110.95	111.00	-11	29,654	-0.04%
2021/08/31	12	109.33	0	0.00	111.00	12	29,587	0.04%
2021/08/30	2	108.00	0	0.00	109.00	2	29,418	0.01%
2021/08/27	0	0.00	3	108.00	108.00	-3	29,666	-0.01%
2021/08/26	2	108.25	0.1	108.00	107.50	2	29,835	0.01%
2021/08/25	4	108.13	0	0.00	108.50	4	30,168	0.01%
2021/08/24	10	108.50	12	108.54	109.00	-2	30,304	-0.01%
2021/08/23	0	106.00	0	0.00	107.50	0	30,576	0.00%
2021/08/20	0.1	104.25	2	104.50	104.50	-1.9	30,649	-0.01%
2021/08/19	21.1	103.62	10	106.00	103.00	11.1	31,163	0.04%
2021/08/18	11	105.91	2	106.25	107.00	9	30,717	0.03%
2021/08/17	1.1	106.52	1	106.00	106.50	0.1	31,031	0.00%
2021/08/16	3	106.83	0	0.00	107.50	3	31,124	0.01%
2021/08/13	1	109.00	1	110.00	109.00	0	31,441	0.00%
2021/08/12	0	0.00	5	109.30	109.00	-5	31,378	-0.02%
2021/08/11	1.5	107.33	2	108.00	109.00	-0.5	31,859	0.00%
2021/08/10	16.2	109.76	4	108.50	108.50	12.2	32,440	0.04%
2021/08/09	4	111.50	3	112.00	112.00	1	33,341	0.00%
2021/08/06	3	111.50	0	0.00	112.50	3	33,684	0.01%
2021/08/05	7	111.50	0	0.00	112.00	7	34,169	0.02%
2021/08/04	0	112.00	0	0.00	112.00	0	36,329	0.00%
2021/08/03	5	112.00	0	0.00	111.50	5	37,309	0.01%
2021/08/02	4	112.00	8	111.75	113.00	-4	37,640	-0.01%
2021/07/30	0.1	110.50	0	0.00	110.00	0.1	38,246	0.00%
2021/07/29	0	0.00	3	110.33	111.00	-3	38,400	-0.01%
2021/07/28	3	110.00	6	110.50	110.50	-3	39,142	-0.01%
2021/07/27	3	111.50	4	111.50	111.50	-1	40,042	0.00%
2021/07/26	6.1	109.36	0	0.00	110.00	6.1	40,774	0.01%
2021/07/23	8.1	111.13	0	0.00	110.50	8.1	40,978	0.02%
2021/07/22	1	109.00	11	110.05	110.50	-10	41,267	-0.02%
2021/07/21	24	113.04	0	0.00	112.50	24	41,185	0.06%
2021/07/20	7	114.93	0.5	115.00	114.50	6.5	40,817	0.02%
2021/07/19	4	116.75	0	0.00	116.50	4	41,033	0.01%
2021/07/16	7	118.79	4.1	118.51	119.50	2.9	41,627	0.01%
2021/07/15	8.5	118.44	12	119.13	119.50	-3.5	41,646	-0.01%
2021/07/14	4	116.75	0	0.00	116.00	4	41,038	0.01%
2021/07/13	0	0.00	2	116.25	116.50	-2	41,122	0.00%
2021/07/12	3	115.00	4	115.25	115.00	-1	41,396	0.00%
2021/07/09	3	114.17	3.2	114.02	114.00	-0.2	41,770	0.00%
2021/07/08	1	115.00	0	0.00	115.50	1	42,184	0.00%
2021/07/07	1	115.50	1	115.50	115.00	0	42,614	0.00%
2021/07/06	6	116.00	0	116.50	116.50	6	43,302	0.01%
2021/07/05	8	115.38	20	115.30	117.00	-12	43,911	-0.03%
2021/07/02	1	112.00	13	111.96	111.50	-12	43,223	-0.03%
2021/07/01	2	112.00	5	112.10	112.00	-3	43,510	-0.01%
2021/06/30	5	112.90	0.2	113.00	112.00	4.8	43,940	0.01%
2021/06/29	3	112.00	7	111.57	111.50	-4	45,039	-0.01%
2021/06/28	4.1	112.25	11	111.95	111.50	-7	46,909	-0.01%
2021/06/25	8.4	113.75	6.1	113.90	113.00	2.3	47,286	0.00%
2021/06/24	0	0.00	28.1	111.70	113.00	-28.1	47,379	-0.06%
2021/06/23	20	110.50	10	110.00	111.50	10	47,741	0.02%
2021/06/22	1.2	109.08	8	109.50	108.50	-6.8	48,354	-0.01%
2021/06/21	7.1	109.08	1	109.00	108.50	6.1	49,335	0.01%
2021/06/18	4	112.50	2	112.25	111.50	2	50,635	0.00%
2021/06/17	4	110.88	1	111.50	113.00	3	51,947	0.01%
2021/06/16	11	112.27	5	112.00	111.50	6	54,351	0.01%
2021/06/15	7	112.71	4	113.00	113.00	3	56,251	0.01%
2021/06/11	2	113.50	5.5	113.18	113.50	-3.5	58,242	-0.01%
2021/06/10	1	111.00	2	111.00	110.50	-1	59,189	0.00%
2021/06/09	2	110.00	5.1	110.31	109.50	-3.1	60,027	-0.01%
2021/06/08	0.1	111.50	8	110.81	110.50	-8	61,243	-0.01%
2021/06/07	2	110.25	6	111.92	110.50	-4	62,197	-0.01%
2021/06/04	6	110.00	5.2	110.85	112.00	0.8	62,654	0.00%
2021/06/03	8.5	111.71	2	111.00	111.00	6.5	62,906	0.01%
2021/06/02	6	112.33	4	112.00	112.00	2	63,414	0.00%
2021/06/01	8	114.13	1	114.00	114.50	7	64,306	0.01%
2021/05/31	12	112.92	12	112.96	113.50	0	65,255	0.00%
2021/05/28	0.5	110.50	5	110.50	111.00	-4.5	66,126	-0.01%
2021/05/27	7	108.93	4	108.50	109.50	3	66,575	0.00%
2021/05/26	1	113.00	1	111.50	111.50	0	67,559	0.00%
2021/05/25	11	112.14	16.1	112.50	112.00	-5.1	69,013	-0.01%
2021/05/24	1	108.50	2	109.00	109.50	-1	69,079	0.00%
2021/05/21	0	0.00	15	108.63	109.50	-15	69,408	-0.02%
2021/05/20	5.1	105.79	6	106.00	106.00	-0.9	69,516	0.00%
2021/05/19	3	105.33	2	105.25	105.00	1	70,236	0.00%
2021/05/18	3.1	104.87	4	104.50	107.00	-0.9	70,231	0.00%
2021/05/17	11.1	99.96	18	100.06	98.20	-7	70,387	-0.01%
2021/05/14	9	105.33	4	104.63	104.50	5	70,236	0.01%
2021/05/13	9.1	102.55	2	101.25	103.00	7.1	70,571	0.01%
2021/05/12	18.3	100.92	55.6	100.00	102.00	-37.3	70,334	-0.05%
2021/05/11	22.7	108.24	10.1	107.71	107.00	12.6	69,233	0.02%
2021/05/10	4	113.38	2.1	114.48	113.00	1.9	69,994	0.00%
2021/05/07	5	116.70	12	116.21	117.50	-7	72,312	-0.01%
2021/05/06	9	111.56	2.1	111.06	112.50	6.9	73,359	0.01%
2021/05/05	14.4	111.26	4	111.25	110.00	10.4	74,195	0.01%
2021/05/04	10.3	108.39	8	109.81	108.50	2.3	75,249	0.00%
2021/05/03	5	113.20	27	113.11	112.50	-22	76,133	-0.03%
2021/04/29	8.4	117.19	5.4	117.98	116.00	3.1	78,603	0.00%
2021/04/28	9.3	117.18	14.6	117.38	117.00	-5.3	79,282	-0.01%
2021/04/27	1	118.50	52	119.21	118.50	-51	80,842	-0.06%
2021/04/26	7	118.00	7	118.07	117.50	0	81,368	0.00%
2021/04/23	45	118.51	37	118.50	119.00	8	82,262	0.01%
2021/04/22	28.3	119.05	32	119.58	117.50	-3.7	84,441	0.00%
2021/04/21	15.2	120.11	8	120.44	120.00	7.2	88,574	0.01%
2021/04/20	1	122.00	1	121.50	122.00	0	89,305	0.00%
2021/04/19	3	121.50	9	122.28	121.50	-6	90,633	-0.01%
2021/04/16	15.2	122.57	7.8	122.81	123.50	7.4	91,260	0.01%
2021/04/15	6	120.33	6	120.33	121.00	0	92,273	0.00%
2021/04/14	21.4	121.50	3.1	120.75	121.50	18.3	93,500	0.02%
2021/04/13	28	122.45	3	122.17	122.50	25	96,281	0.03%
2021/04/12	14.4	120.86	15	119.77	120.50	-0.6	99,322	0.00%
2021/04/09	14.1	120.40	1	122.00	120.00	13.1	102,027	0.01%
2021/04/08	19	122.42	34.4	122.32	122.50	-15.4	101,224	-0.02%
2021/04/07	15.2	123.63	24	123.25	123.50	-8.8	101,243	-0.01%
2021/04/06	10	122.75	9	123.22	122.50	1	101,439	0.00%
2021/04/01	20.5	122.52	31.9	121.94	121.50	-11.4	101,864	-0.01%
2021/03/31	24.1	124.58	37.8	125.09	124.00	-13.7	102,143	-0.01%
2021/03/30	6.2	129.00	12.4	129.20	129.50	-6.2	100,661	-0.01%
2021/03/29	7	128.29	5	128.10	128.50	2	100,823	0.00%
2021/03/26	17	127.06	11	127.36	126.50	6	101,700	0.01%
2021/03/25	33.1	126.94	10.7	127.99	126.50	22.4	101,299	0.02%
2021/03/24	57.1	129.37	19	128.37	128.00	38.1	100,686	0.04%
2021/03/23	47.1	132.53	15.8	132.10	130.50	31.3	99,806	0.03%
2021/03/22	16	128.44	28	126.38	130.00	-12	98,701	-0.01%
2021/03/19	31.5	125.25	23	125.48	123.50	8.5	97,546	0.01%
2021/03/18	23	130.09	31.6	129.46	129.50	-8.6	95,637	-0.01%
2021/03/17	18	125.94	29.8	126.15	126.00	-11.8	94,357	-0.01%
2021/03/16	3	122.33	16	122.66	123.00	-13	92,873	-0.01%
2021/03/15	11.3	119.54	5.6	120.09	121.00	5.7	92,452	0.01%
2021/03/12	16	119.22	36	119.54	120.00	-20	93,263	-0.02%
2021/03/11	16	116.81	17	117.09	117.00	-1	94,385	0.00%
2021/03/10	7	115.86	1	115.50	115.50	6	93,926	0.01%
2021/03/09	1	114.00	11	114.82	115.00	-10	93,640	-0.01%
2021/03/08	16	115.09	20	114.70	113.50	-4	93,481	0.00%
2021/03/05	30	113.88	22	114.45	115.00	8	92,985	0.01%
2021/03/04	4.2	113.36	3.8	114.11	114.50	0.4	92,545	0.00%
2021/03/03	2.1	112.86	8	114.25	115.50	-5.9	91,575	-0.01%
2021/03/02	16	113.78	40.2	113.93	112.00	-24.2	90,689	-0.03%
2021/02/26	42.2	112.76	14.2	112.01	112.00	28.1	90,179	0.03%
2021/02/25	3.1	115.45	27	114.98	116.50	-23.9	88,553	-0.03%
2021/02/24	12.1	111.95	11.1	112.95	110.50	1	87,097	0.00%
2021/02/23	7.2	109.88	9.2	110.30	111.50	-2	86,598	0.00%
2021/02/22	5.2	112.60	3.8	112.47	111.00	1.4	86,137	0.00%
2021/02/19	34.5	110.56	2	110.50	110.00	32.5	85,645	0.04%
2021/02/18	22	113.57	5	113.60	113.00	17	84,850	0.02%
2021/02/17	29.6	113.81	11.1	114.00	114.00	18.5	84,908	0.02%
2021/02/05	11.3	114.56	4	114.13	113.50	7.3	83,928	0.01%
2021/02/04	8.2	113.97	8	114.44	114.00	0.2	83,134	0.00%
2021/02/03	13.1	116.54	15.2	116.16	116.50	-2.2	82,680	0.00%
2021/02/02	9	115.83	18	115.72	116.50	-9	82,107	-0.01%
2021/02/01	47.5	110.66	28	109.79	113.00	19.5	81,389	0.02%
2021/01/29	44.3	116.10	30.2	114.56	111.50	14.1	79,640	0.02%
2021/01/28	26.7	119.29	51	118.98	118.50	-24.3	76,874	-0.03%
2021/01/27	7	123.14	24	123.65	123.00	-17	75,136	-0.02%
2021/01/26	16.1	122.42	20	122.10	122.00	-3.9	73,916	-0.01%
2021/01/25	57	120.72	36.1	120.35	123.00	21	72,070	0.03%
2021/01/22	55	119.71	28.1	120.24	121.50	26.9	70,174	0.04%
2021/01/21	7	116.07	17.1	116.53	117.00	-10.1	67,021	-0.02%
2021/01/20	26.5	115.95	23.2	115.64	114.50	3.3	66,129	0.00%
2021/01/19	18	115.33	17.3	114.94	115.00	0.7	64,197	0.00%
2021/01/18	26	113.37	14	113.18	114.00	12	63,005	0.02%
2021/01/15	20.1	115.73	32	115.20	115.50	-11.9	61,737	-0.02%
2021/01/14	21	112.57	51.4	113.58	116.00	-30.4	59,302	-0.05%
2021/01/13	4.1	105.74	13	105.62	106.50	-8.9	54,542	-0.02%
2021/01/12	44.4	104.36	20.1	104.08	104.00	24.3	53,983	0.05%
2021/01/11	23.1	107.48	13.6	107.21	107.50	9.5	53,647	0.02%
2021/01/08	25.8	107.71	90.9	107.14	108.00	-65.1	53,291	-0.12%
2021/01/07	70	106.96	46	106.71	107.00	24	51,832	0.05%
2021/01/06	86.3	106.11	71.3	105.66	105.00	15	50,561	0.03%
2021/01/05	61.1	103.11	42.1	103.24	104.00	19	47,274	0.04%
2021/01/04	38.1	97.31	21.2	96.31	99.90	16.9	44,037	0.04%
2020/12/31	2	91.70	1	91.90	92.00	1	40,427	0.00%
2020/12/30	12.5	90.98	8	90.96	91.60	4.5	40,179	0.01%
2020/12/29	39	90.75	18	90.94	90.40	21	39,796	0.05%
2020/12/28	12	92.24	26	92.23	91.80	-14	39,355	-0.04%
2020/12/25	85.1	91.35	73	91.60	91.80	12.1	38,556	0.03%
2020/12/24	8	89.31	10	89.40	89.60	-2	37,188	-0.01%
2020/12/23	4	89.00	9	88.84	88.80	-5	37,032	-0.01%
2020/12/22	28	88.97	36	88.28	87.70	-8	36,732	-0.02%
2020/12/21	2	87.80	6	87.75	88.00	-4	36,124	-0.01%
2020/12/18	2.1	87.84	6	87.67	87.70	-3.9	35,941	-0.01%
2020/12/17	0	0.00	1	87.80	87.80	-1	35,866	0.00%
2020/12/16	2.1	87.93	1	87.90	88.20	1.1	35,716	0.00%
2020/12/15	10	86.98	4.4	86.81	87.10	5.6	35,463	0.02%
2020/12/14	23.2	88.54	14	88.84	87.70	9.2	35,162	0.03%
2020/12/11	12	87.38	5	87.20	87.60	7	34,666	0.02%
2020/12/10	4	87.78	1	88.10	87.70	3	33,930	0.01%
2020/12/09	10	88.85	15	88.53	89.00	-5	33,480	-0.01%
2020/12/08	37	88.61	51	88.56	87.60	-14	32,621	-0.04%
2020/12/07	73.1	86.49	48	86.05	87.90	25.1	31,140	0.08%
2020/12/04	9	83.02	14.2	82.73	82.90	-5.2	28,798	-0.02%
2020/12/03	2	81.95	2	82.05	82.00	0	28,368	0.00%
2020/12/02	12	82.59	4.1	82.92	82.70	7.9	28,204	0.03%
2020/12/01	3	82.67	3	82.57	82.90	0	28,227	0.00%
2020/11/30	1	82.20	12	82.62	82.30	-11	28,504	-0.04%
2020/11/27	4	82.63	1.2	82.60	82.60	2.8	27,917	0.01%
2020/11/26	11	82.79	7.2	82.86	83.00	3.8	27,869	0.01%
2020/11/25	3	81.83	0	0.00	82.00	3	27,823	0.01%
2020/11/24	2	82.55	2	82.25	82.00	0	27,853	0.00%
2020/11/23	3	82.87	0	0.00	82.90	3	27,877	0.01%
2020/11/20	4	82.33	16	82.53	82.50	-12	27,738	-0.04%
2020/11/19	6	82.77	2	82.70	82.90	4	27,618	0.01%
2020/11/18	10	83.20	2	83.10	83.20	8	27,595	0.03%
2020/11/17	5	82.74	6	82.65	83.00	-1	27,491	0.00%
2020/11/16	3	82.40	9	82.40	82.60	-6	27,885	-0.02%
2020/11/13	2	81.50	3	81.57	81.40	-1	27,577	0.00%
2020/11/12	11	81.57	15	81.29	81.90	-4	27,494	-0.01%
2020/11/11	14	81.24	2	81.40	81.60	12	27,213	0.04%
2020/11/10	0	0.00	5	80.72	80.80	-5	27,174	-0.02%
2020/11/09	0	0.00	7	80.79	81.20	-7	28,235	-0.02%
2020/11/06	3	79.67	14	79.65	79.70	-11	28,321	-0.04%
2020/11/05	1	78.80	6	79.00	79.00	-5	28,488	-0.02%
2020/11/04	10	78.83	1	78.90	78.80	9	29,073	0.03%
2020/11/03	0	0.00	5	78.40	78.30	-5	29,122	-0.02%
2020/11/02	0	0.00	3	77.93	78.30	-3	29,432	-0.01%
2020/10/30	1	77.50	1	77.60	77.50	0	29,600	0.00%
2020/10/28	2	79.00	20	79.50	78.30	-18	30,059	-0.06%
2020/10/27	1	79.50	1	79.70	80.00	0	30,234	0.00%
2020/10/26	1	80.40	2	80.20	80.20	-1	30,632	0.00%
2020/10/23	0	0.00	2	80.75	80.70	-2	31,049	-0.01%
2020/10/22	6	80.45	10	80.70	80.80	-4	32,073	-0.01%
2020/10/21	8	80.55	2	80.90	80.40	6	32,779	0.02%
2020/10/20	1	81.50	48	81.30	81.40	-47	33,058	-0.14%
2020/10/19	2	80.50	69	80.86	81.30	-67	33,610	-0.20%
2020/10/16	14	78.89	2.4	79.18	78.60	11.6	33,408	0.03%
2020/10/15	21	78.20	1	78.20	78.10	20	33,847	0.06%
2020/10/14	3	78.23	0	0.00	78.00	3	34,602	0.01%
2020/10/13	2	78.30	4	78.38	78.90	-2	34,800	-0.01%
2020/10/12	1	78.60	7	78.60	78.70	-6	35,259	-0.02%
2020/10/08	1	77.80	1	77.80	78.00	0	35,425	0.00%
2020/10/06	0	0.00	3	78.03	77.80	-3	36,066	-0.01%
2020/10/05	11	77.71	1	78.30	77.70	10	36,653	0.03%
2020/09/30	0	0.00	1	77.80	77.40	-1	37,159	0.00%
2020/09/29	2	77.55	14	77.29	77.00	-12	37,455	-0.03%
2020/09/28	3	76.70	5	76.52	76.90	-2	37,793	-0.01%
2020/09/25	8	74.58	0	0.00	74.30	8	38,001	0.02%
2020/09/24	38	75.53	11	75.10	75.00	27	38,076	0.07%
2020/09/23	2	76.65	1	76.70	76.70	1	37,687	0.00%
2020/09/22	2	76.95	3	77.00	76.80	-1	38,132	0.00%
2020/09/21	2	77.80	0	0.00	77.40	2	38,706	0.01%
2020/09/18	4.1	77.85	0.3	78.00	77.60	3.8	40,000	0.01%
2020/09/17	1	78.10	1	78.80	78.10	0	40,947	0.00%
2020/09/16	7	78.71	3	78.77	78.80	4	41,362	0.01%
2020/09/15	2	79.20	1	79.30	79.10	1	41,339	0.00%
2020/09/14	9	79.26	3.6	79.01	79.40	5.4	41,646	0.01%
2020/09/11	1	78.50	0.4	78.50	78.50	0.6	41,491	0.00%
2020/09/10	1	78.30	1	78.50	78.50	0	41,523	0.00%
2020/09/09	2	77.00	0	0.00	77.90	2	41,410	0.00%
2020/09/08	3	77.60	1	77.60	77.50	2	41,473	0.00%
2020/09/07	4	77.23	0	0.00	77.30	4	41,611	0.01%
2020/09/04	3	76.80	1	77.00	76.90	2	41,954	0.00%
2020/09/03	26	78.07	2	78.40	77.70	24	41,789	0.06%
2020/09/02	0	0.00	3	77.70	77.80	-3	41,734	-0.01%
2020/09/01	3	76.93	0	0.00	77.00	3	42,211	0.01%
2020/08/28	1	77.50	11	77.60	77.50	-10	42,692	-0.02%
2020/08/27	1	77.50	0	0.00	77.50	1	42,988	0.00%
2020/08/26	4	78.10	0	0.00	78.20	4	43,281	0.01%
2020/08/21	1	78.20	7	77.90	78.20	-6	43,964	-0.01%
2020/08/20	18	77.28	15	77.52	77.10	3	43,929	0.01%
2020/08/19	10	79.96	5	79.82	79.30	5	43,368	0.01%
2020/08/18	7	79.76	0	0.00	79.80	7	43,283	0.02%
2020/08/17	3	80.43	1	80.20	80.20	2	43,604	0.00%
2020/08/14	1	79.90	2	80.10	80.40	-1	43,618	0.00%
2020/08/13	11	80.32	19	80.83	79.50	-8	43,559	-0.02%
2020/08/12	10	81.40	6	80.75	81.40	4	42,948	0.01%
2020/08/11	1	80.00	1	80.10	79.80	0	43,139	0.00%
2020/08/10	3	79.73	3	80.27	80.50	0	43,407	0.00%
2020/08/07	2	79.05	8	78.83	78.30	-6	43,275	-0.01%
2020/08/06	8	79.19	7	79.03	79.00	1	43,625	0.00%
2020/08/05	1	78.10	0	0.00	77.90	1	43,829	0.00%
2020/08/04	7	77.90	1	77.80	78.10	6	44,340	0.01%
2020/08/03	9	77.87	2	78.40	77.10	7	44,597	0.02%
2020/07/31	4	78.83	5	79.02	78.40	-1	44,108	0.00%
2020/07/30	6	77.87	0	0.00	78.00	6	43,832	0.01%
2020/07/29	13.1	78.18	0	0.00	78.00	13.1	43,666	0.03%
2020/07/28	23.2	80.94	10	81.46	78.40	13.2	43,848	0.03%
2020/07/27	2	78.30	1	78.40	78.00	1	43,342	0.00%
2020/07/24	3	80.83	6	81.32	80.00	-3	42,760	-0.01%
2020/07/23	14	81.74	27	82.14	82.10	-13	42,348	-0.03%
2020/07/22	51.1	85.54	4	85.70	85.90	47.1	41,517	0.11%
2020/07/21	37	85.35	24	85.31	85.30	13	40,594	0.03%
2020/07/20	1	85.80	9	86.09	86.80	-8	39,798	-0.02%
2020/07/17	3	88.13	5	88.18	88.00	-2	39,066	-0.01%
2020/07/16	0	0.00	5	87.46	87.60	-5	39,095	-0.01%
2020/07/15	0	0.00	13	86.89	86.60	-13	38,790	-0.03%
2020/07/14	4	86.83	1	86.90	86.30	3	39,163	0.01%
2020/07/13	5	86.02	15	85.95	86.70	-10	39,298	-0.03%
2020/07/10	18	85.21	7	84.97	84.80	11	39,392	0.03%
2020/07/09	2	87.00	0	0.00	86.20	2	39,134	0.01%
2020/07/08	2	86.90	0	0.00	87.00	2	38,728	0.01%
2020/07/07	3	87.33	8	86.78	87.00	-5	38,430	-0.01%
2020/07/06	1	86.10	12	86.30	86.40	-11	38,484	-0.03%
2020/07/03	9.2	85.22	1	85.70	85.30	8.2	39,251	0.02%
2020/07/02	6	85.27	7	85.71	86.00	-1	39,318	0.00%
2020/07/01	4	86.90	10	86.65	85.90	-6	39,567	-0.02%
2020/06/30	2	86.00	28	86.13	86.30	-26	39,234	-0.07%
2020/06/29	10	84.43	21	83.90	85.20	-11	38,911	-0.03%
2020/06/24	16.4	82.95	37	82.36	83.50	-20.7	37,861	-0.05%
2020/06/23	19	79.93	25	80.04	80.20	-6	37,387	-0.02%
2020/06/22	3	78.57	1	78.90	78.90	2	37,269	0.01%
2020/06/19	1	78.30	0	0.00	78.80	1	37,883	0.00%
2020/06/18	0	0.00	5	78.60	78.50	-5	37,988	-0.01%
2020/06/17	0	0.00	5	78.70	78.20	-5	38,713	-0.01%
2020/06/15	10	77.30	0	0.00	77.00	10	41,533	0.02%
2020/06/12	10	77.51	5	77.40	78.00	5	42,349	0.01%
2020/06/11	6	78.63	0	0.00	78.60	6	42,992	0.01%
2020/06/10	3.2	79.79	33	79.81	79.90	-29.8	43,388	-0.07%
2020/06/09	0	0.00	7	80.00	79.50	-7	44,767	-0.02%
2020/06/08	1	79.70	9	79.19	79.70	-8	45,559	-0.02%
2020/06/05	2	77.95	17	78.29	78.50	-15	45,175	-0.03%
2020/06/04	9	78.30	10	78.40	78.40	-1	45,232	0.00%
2020/06/03	1	77.80	15.1	78.05	78.10	-14.1	45,254	-0.03%
2020/06/02	10	77.20	7	77.09	77.10	3	45,186	0.01%
2020/06/01	2.8	76.20	13	76.31	76.20	-10.2	45,106	-0.02%
2020/05/28	2	75.20	9	75.38	75.30	-7	44,994	-0.02%
2020/05/27	5	75.36	4	75.25	75.30	1	45,453	0.00%
2020/05/26	6	75.00	2	75.20	74.80	4	45,969	0.01%
2020/05/25	14	73.06	0.4	74.00	73.60	13.6	46,216	0.03%
2020/05/22	22	73.91	2	74.10	73.60	20	46,552	0.04%
2020/05/21	4	74.75	1	74.60	74.70	3	46,325	0.01%
2020/05/20	3	75.10	5	74.80	74.50	-2	46,417	0.00%
2020/05/19	34	75.07	3	74.70	74.80	31	46,489	0.07%
2020/05/18	6	75.65	7	75.49	75.00	-1	46,100	0.00%
2020/05/15	14	77.31	9	77.28	77.10	5	45,526	0.01%
2020/05/14	17	78.59	3	78.13	78.20	14	45,023	0.03%
2020/05/13	8	78.49	2	78.60	78.80	6	44,680	0.01%
2020/05/12	24	77.53	3	77.33	77.30	21	44,565	0.05%
2020/05/11	27	78.87	11	78.05	78.90	16	44,747	0.04%
2020/05/08	2.2	76.29	5	76.40	76.20	-2.8	44,242	-0.01%
2020/05/07	1	75.40	6	75.30	75.20	-5	44,308	-0.01%
2020/05/06	12	74.53	7	74.50	74.30	5	44,218	0.01%
2020/05/05	3	74.60	0	0.00	74.10	3	44,492	0.01%
2020/05/04	22	74.60	1	74.00	74.50	21	44,768	0.05%
2020/04/30	51	76.45	37	76.41	77.00	14	44,694	0.03%
2020/04/29	5	75.42	16	75.80	75.60	-11	44,975	-0.02%
2020/04/28	5	74.94	12.8	74.98	75.20	-7.8	45,609	-0.02%
2020/04/27	17	74.82	0	0.00	74.90	17	47,798	0.04%
2020/04/23	0	0.00	2	74.80	74.00	-2	48,896	0.00%
2020/04/22	3	73.77	1	73.70	73.90	2	48,768	0.00%
2020/04/21	5	73.96	1	74.10	73.50	4	48,703	0.01%
2020/04/20	10	76.00	7	75.76	76.20	3	48,171	0.01%
2020/04/17	10	75.65	8	76.08	75.80	2	48,024	0.00%
2020/04/16	17	74.72	4	74.18	74.00	13	47,392	0.03%
2020/04/15	3	74.43	3	74.40	74.10	0	47,157	0.00%
2020/04/14	7.1	74.02	5	74.24	74.40	2.1	47,387	0.00%
2020/04/13	1	73.50	2	73.55	73.10	-1	47,485	0.00%
2020/04/10	3	73.67	0	0.00	73.90	3	47,506	0.01%
2020/04/09	12	74.88	14	74.61	74.00	-2	47,817	0.00%
2020/04/08	21	72.59	28	73.70	75.00	-7	47,242	-0.01%
2020/04/07	13	71.65	5	71.46	71.20	8	45,981	0.02%
2020/04/06	8	69.93	0	0.00	70.20	8	45,466	0.02%
2020/04/01	2	70.10	5	70.06	70.00	-3	44,975	-0.01%
2020/03/31	10	70.08	1	70.00	69.90	9	44,733	0.02%
2020/03/30	4	69.88	1	70.10	70.00	3	44,283	0.01%
2020/03/27	4.4	70.95	2	70.45	70.10	2.4	43,919	0.01%
2020/03/26	3	70.93	14	70.99	71.00	-11	43,204	-0.03%
2020/03/25	0	0.00	11	71.57	71.40	-11	43,208	-0.03%
2020/03/24	3	70.33	10	69.90	69.40	-7	42,793	-0.02%
2020/03/23	20	67.78	1	67.70	67.50	19	43,074	0.04%
2020/03/20	16	69.67	11	69.87	70.80	5	42,561	0.01%
2020/03/19	33.1	67.58	14	67.01	66.30	19.1	41,412	0.05%
2020/03/18	29	70.23	6	70.73	70.00	23	40,185	0.06%
2020/03/17	10.2	70.92	8	71.15	70.60	2.2	39,472	0.01%
2020/03/16	12	72.85	17	73.65	71.10	-5	38,858	-0.01%
2020/03/13	34	70.30	30.4	71.21	74.60	3.6	38,007	0.01%
2020/03/12	20	75.47	13	75.88	74.70	7	36,846	0.02%
2020/03/11	4	79.23	0	0.00	78.60	4	35,761	0.01%
2020/03/10	3	79.03	2	78.95	79.40	1	35,582	0.00%
2020/03/09	16	79.54	3	79.37	79.10	13	35,358	0.04%
2020/03/06	8	80.94	0.4	81.10	80.80	7.6	35,166	0.02%
2020/03/05	10	83.10	13	82.80	82.70	-3	35,040	-0.01%
2020/03/04	2	81.60	6	81.23	81.70	-4	35,049	-0.01%
2020/03/03	1	81.20	53	80.83	81.00	-52	34,888	-0.15%
2020/03/02	65	79.44	8	79.34	79.20	57	34,638	0.16%
2020/02/27	6	80.28	3	80.43	80.30	3	34,937	0.01%
2020/02/26	4	81.25	3	81.10	81.10	1	34,982	0.00%
2020/02/25	0	0.00	6	81.00	82.30	-6	34,763	-0.02%
2020/02/24	3	80.47	1	80.90	80.70	2	34,847	0.01%
2020/02/21	6	81.92	1	81.80	81.70	5	35,036	0.01%
2020/02/20	12	83.10	2	83.40	82.80	10	36,338	0.03%
2020/02/19	4	84.30	3	84.37	83.80	1	36,346	0.00%
2020/02/18	1	83.10	0	0.00	83.40	1	36,642	0.00%
2020/02/17	1	84.00	0	0.00	83.90	1	37,750	0.00%
2020/02/13	4	85.85	3	85.20	84.70	1	39,439	0.00%
2020/02/12	6	84.20	6	84.78	85.50	0	40,708	0.00%
2020/02/11	1	82.20	3	83.07	82.90	-2	41,559	0.00%
2020/02/10	3.1	81.74	2	82.40	82.00	1.1	42,608	0.00%
2020/02/07	8.2	82.89	10	83.20	82.90	-1.8	43,602	0.00%
2020/02/06	10.1	82.75	5	83.14	83.60	5.1	45,059	0.01%
2020/02/05	9.1	82.17	4	82.30	82.20	5.1	46,922	0.01%
2020/02/04	2	82.95	4	83.55	82.20	-2	48,200	0.00%
2020/02/03	4	79.90	2	81.10	82.20	2	48,094	0.00%
2020/01/31	16.4	83.79	9	83.63	83.20	7.4	47,505	0.02%
2020/01/30	21.1	84.37	2	83.15	83.10	19.1	47,070	0.04%
2020/01/20	3.1	92.71	8	92.40	92.30	-4.9	44,925	-0.01%
2020/01/17	4.1	92.19	17	92.08	92.30	-12.9	44,926	-0.03%
2020/01/16	1.1	89.78	0	0.00	90.00	1.1	44,307	0.00%
2020/01/15	0.1	89.60	0	0.00	89.90	0.1	45,467	0.00%
2020/01/14	0.1	89.80	1	90.00	90.00	-0.9	46,469	0.00%
2020/01/13	0.1	89.20	4	89.05	89.60	-3.9	46,698	-0.01%
2020/01/10	2	87.75	3	87.97	89.00	-1	47,630	0.00%
2020/01/09	5	87.30	2	87.50	87.10	3	48,452	0.01%
2020/01/08	9	87.33	8.8	87.21	86.50	0.2	48,573	0.00%
2020/01/07	11	89.30	19	89.72	89.10	-8	48,302	-0.02%
2020/01/06	9	90.47	5.8	90.33	90.50	3.2	48,395	0.01%
2020/01/03	0.2	91.10	3.2	91.26	91.60	-3	48,271	-0.01%
2020/01/02	3	91.00	4.6	90.95	90.80	-1.6	48,116	0.00%
2019/12/31	4	91.05	1	90.80	90.80	3	48,193	0.01%
2019/12/30	2	91.15	2.8	91.19	90.90	-0.8	48,265	0.00%
2019/12/27	5	91.58	4	91.58	91.50	1	48,462	0.00%
2019/12/26	1	91.00	2	91.00	90.80	-1	48,560	0.00%
2019/12/24	2	91.15	4	91.03	90.90	-2	49,384	0.00%
2019/12/23	6	91.12	2	90.75	91.50	4	49,552	0.01%
2019/12/20	2	91.35	1	92.50	91.10	1	49,578	0.00%
2019/12/19	5	91.72	6	91.92	92.20	-1	49,260	0.00%
2019/12/18	5	92.02	9	92.11	92.40	-4	48,958	-0.01%
2019/12/17	3	91.63	2	91.45	91.60	1	48,539	0.00%
2019/12/16	4	91.65	4	91.63	91.60	0	48,561	0.00%
2019/12/13	6	91.38	8	91.36	91.00	-2	48,552	0.00%
2019/12/12	10	91.68	10	91.39	91.00	0	48,727	0.00%
2019/12/11	8	90.68	13	91.08	91.30	-5	48,865	-0.01%
2019/12/10	1	90.70	0	0.00	90.30	1	49,354	0.00%
2019/12/09	1	91.00	4	91.03	91.00	-3	49,715	-0.01%
2019/12/06	0	0.00	3	89.97	90.50	-3	49,472	-0.01%
2019/12/05	1	89.70	3	90.20	89.90	-2	49,467	0.00%
2019/12/04	5	88.94	0	0.00	89.50	5	49,622	0.01%
2019/12/03	3	88.67	3	89.87	90.00	0	49,672	0.00%
2019/12/02	10	88.40	9	88.38	88.60	1	49,485	0.00%
2019/11/29	9	89.06	9.8	88.98	88.50	-0.8	49,213	0.00%
2019/11/28	0	0.00	1	90.50	89.80	-1	48,897	0.00%
2019/11/27	1	89.80	4	90.13	90.60	-3	49,237	-0.01%
2019/11/26	7	90.17	7	89.56	89.90	0	49,243	0.00%
2019/11/25	13	90.14	11.4	90.08	89.60	1.6	48,294	0.00%
2019/11/22	4	92.10	9	91.73	91.40	-5	47,978	-0.01%
2019/11/21	7	91.41	8.6	91.13	92.50	-1.6	47,972	0.00%
2019/11/20	6	91.87	3	91.63	91.90	3	47,375	0.01%
2019/11/19	2	91.60	9.5	91.94	92.80	-7.5	47,024	-0.02%
2019/11/18	1	90.10	6	90.40	90.50	-5	45,679	-0.01%
2019/11/15	5	90.36	4	90.00	90.10	1	45,397	0.00%
2019/11/14	4	90.53	4	90.25	89.30	0	45,007	0.00%
2019/11/13	8	89.73	3	89.70	89.70	5	44,081	0.01%
2019/11/12	4	89.10	14.1	89.55	91.00	-10.1	43,699	-0.02%
2019/11/11	13	88.15	52	88.69	87.90	-39	42,815	-0.09%
2019/11/08	15	91.80	15	91.89	90.90	0	41,247	0.00%
2019/11/07	4	90.28	12.2	90.50	90.80	-8.2	39,749	-0.02%
2019/11/06	4	90.65	17	89.97	90.40	-13	38,542	-0.03%
2019/11/05	6	89.92	19	89.79	90.00	-13	37,282	-0.03%
2019/11/04	21	87.72	30	88.02	89.00	-9	36,054	-0.02%
2019/11/01	13.2	83.16	39	83.10	84.80	-25.9	34,294	-0.08%
2019/10/31	5	81.12	16	80.91	80.60	-11	33,093	-0.03%
2019/10/30	3	79.93	4	80.20	80.20	-1	32,959	0.00%
2019/10/29	34.6	81.01	17.3	80.82	80.80	17.3	32,835	0.05%
2019/10/28	8	80.61	6	80.38	80.10	2	32,576	0.01%
2019/10/25	4	79.90	14	79.91	80.20	-10	32,470	-0.03%
2019/10/24	3	80.80	3	80.63	80.50	0	32,252	0.00%
2019/10/23	11	79.93	8	80.29	80.50	3	32,630	0.01%
2019/10/22	2	78.60	9	79.34	79.50	-7	32,364	-0.02%
2019/10/21	2	76.85	2	76.85	77.60	0	31,601	0.00%
2019/10/18	22	77.55	12	77.50	76.90	10	31,704	0.03%
2019/10/17	24	76.24	19	76.80	77.20	5	30,791	0.02%
2019/10/16	9	75.19	13	74.90	75.00	-4	29,769	-0.01%
2019/10/15	8	75.28	11	74.98	74.70	-3	29,704	-0.01%
2019/10/14	6	74.27	7	74.19	74.50	-1	30,027	0.00%
2019/10/09	3	73.47	7	73.36	72.90	-4	29,767	-0.01%
2019/10/07	4	73.60	6	73.63	73.40	-2	29,759	-0.01%
2019/10/04	4	72.28	1	72.70	72.70	3	29,672	0.01%
2019/10/03	7	71.86	0	0.00	72.00	7	29,708	0.02%
2019/10/02	2	72.30	0	0.00	72.30	2	29,572	0.01%
2019/10/01	8.1	72.60	0	0.00	72.60	8.1	29,331	0.03%
2019/09/26	2	74.80	0	0.00	74.00	2	28,901	0.01%
2019/09/25	2	74.30	2	74.50	74.80	0	28,895	0.00%
2019/09/24	0	0.00	2	75.20	74.90	-2	29,218	-0.01%
2019/09/23	0.2	74.60	0	0.00	74.70	0.2	29,240	0.00%
2019/09/18	3.1	74.44	0	0.00	74.40	3.1	29,144	0.01%
2019/09/17	12	74.77	8	75.18	74.60	4	29,059	0.01%
2019/09/16	2	75.80	2	76.00	76.00	0	29,303	0.00%
2019/09/12	16	74.94	6	75.83	76.00	10	29,068	0.03%
2019/09/10	0	0.00	1	74.10	74.10	-1	28,884	0.00%
2019/09/09	4	75.20	2	75.15	74.70	2	29,030	0.01%
2019/09/06	2	75.50	3	75.50	75.00	-1	29,372	0.00%
2019/09/05	2	74.90	2	75.10	74.90	0	29,587	0.00%
2019/09/04	1	74.30	4	74.10	74.30	-3	29,815	-0.01%
2019/09/02	0	0.00	4	73.98	74.00	-4	30,251	-0.01%
2019/08/29	0	0.00	1	72.00	71.90	-1	30,724	0.00%
2019/08/28	0	0.00	2	72.20	72.40	-2	31,041	-0.01%
2019/08/27	5	72.20	0	0.00	72.20	5	31,307	0.02%
2019/08/26	2	71.90	3	71.80	72.00	-1	31,562	0.00%
2019/08/23	3.1	73.28	0	0.00	73.30	3.1	31,812	0.01%
2019/08/22	3	74.00	0	0.00	73.90	3	32,267	0.01%
2019/08/21	1	73.40	0	0.00	73.50	1	34,158	0.00%
2019/08/20	2.4	72.48	3	72.53	72.40	-0.6	34,127	0.00%
2019/08/19	3.3	72.45	1	72.70	72.40	2.3	34,491	0.01%
2019/08/16	3	71.77	0	0.00	72.00	3	35,197	0.01%
2019/08/15	2	71.70	0	0.00	71.60	2	35,147	0.01%
2019/08/14	10	73.46	0	0.00	72.60	10	35,268	0.03%
2019/08/13	5	73.16	0	0.00	72.90	5	35,218	0.01%
2019/08/12	0	0.00	1	74.20	73.70	-1	35,749	0.00%
2019/08/07	4	73.10	0	0.00	72.90	4	37,306	0.01%
2019/08/06	3	72.67	1	73.41	73.30	2	37,843	0.01%
2019/08/05	8	72.99	2	73.50	72.80	6	37,786	0.02%
2019/08/02	3	75.63	2	75.90	75.50	1	37,404	0.00%
2019/08/01	0	0.00	1	78.10	77.90	-1	37,162	0.00%
2019/07/31	0	0.00	1	78.60	78.60	-1	37,041	0.00%
2019/07/30	2	77.90	1	77.90	77.80	1	37,167	0.00%
2019/07/29	1	78.50	1	78.10	78.40	0	37,511	0.00%
2019/07/26	2	78.40	1	78.80	78.40	1	37,626	0.00%
2019/07/25	18	78.24	3	78.60	78.60	15	37,671	0.04%
2019/07/24	2	81.30	3	81.27	81.30	-1	37,192	0.00%
2019/07/23	8	80.85	2	80.60	80.90	6	36,534	0.02%
2019/07/22	1	80.70	1	80.70	80.60	0	36,414	0.00%
2019/07/19	1.4	79.69	0	0.00	79.30	1.4	36,308	0.00%
2019/07/18	4	79.15	0	0.00	79.00	4	36,773	0.01%
2019/07/17	2	79.60	3	80.20	79.30	-1	37,533	0.00%
2019/07/16	1	80.00	9	80.24	80.00	-8	37,702	-0.02%
2019/07/15	0.4	78.00	0	0.00	78.10	0.4	38,121	0.00%
2019/07/12	4	77.75	2	78.10	77.60	2	40,175	0.00%
2019/07/11	4	78.18	2	78.20	78.20	2	41,245	0.00%
2019/07/04	4	77.75	0	0.00	77.70	4	44,538	0.01%
2019/07/03	0	0.00	0.4	77.70	77.50	-0.4	44,768	0.00%
2019/07/01	1	79.20	6	78.98	79.40	-5	45,435	-0.01%
2019/06/28	2.2	77.58	0	0.00	77.40	2.2	46,469	0.00%
2019/06/27	1	77.00	2	77.60	77.40	-1	48,925	0.00%
2019/06/25	0	0.00	3	76.97	76.40	-3	48,862	-0.01%
2019/06/24	7	76.73	7	76.24	77.10	0	48,644	0.00%
2019/06/21	4	78.00	14	77.90	76.80	-10	48,291	-0.02%
2019/06/20	3	77.33	0	0.00	77.70	3	47,665	0.01%
2019/06/19	1	76.70	2	76.90	77.20	-1	47,481	0.00%
2019/06/18	7	76.39	0	0.00	75.90	7	46,966	0.01%
2019/06/17	2	76.15	7	76.14	76.40	-5	46,586	-0.01%
2019/06/14	4	75.13	4	75.23	75.10	0	46,296	0.00%
2019/06/13	2	73.95	1	74.20	74.20	1	45,938	0.00%
2019/06/12	0.5	73.70	5	72.90	73.70	-4.5	45,892	-0.01%
2019/06/11	3	72.23	12	72.48	72.40	-9	45,480	-0.02%
2019/06/10	16.6	71.89	2	72.20	72.10	14.6	45,277	0.03%
2019/06/06	5	71.10	3	71.70	71.10	2	44,971	0.00%
2019/06/05	11	71.85	3	71.60	71.00	8	44,606	0.02%
2019/06/04	0	0.00	2	72.65	71.80	-2	44,249	0.00%
2019/06/03	6	72.75	4	73.05	73.40	2	43,903	0.00%
2019/05/31	13	74.10	11	74.62	73.90	2	43,607	0.00%
2019/05/30	2	72.85	8	72.40	73.40	-6	42,989	-0.01%
2019/05/29	7	70.67	3	70.33	72.20	4	42,844	0.01%
2019/05/28	6	71.52	3	71.50	71.20	3	42,521	0.01%
2019/05/27	6	71.70	17	71.47	71.40	-11	40,574	-0.03%
2019/05/24	6	71.60	12	71.83	71.40	-6	40,541	-0.01%
2019/05/23	26	72.05	3	71.60	71.50	23	40,262	0.06%
2019/05/22	39	74.22	41	74.41	74.00	-2	39,723	-0.01%
2019/05/21	9	75.04	35	75.11	75.00	-26	39,988	-0.07%
2019/05/20	30	75.07	31	75.29	75.00	-1	39,825	0.00%
2019/05/17	51	75.25	18.8	75.31	74.70	32.2	39,707	0.08%
2019/05/16	13.2	76.78	0	0.00	75.90	13.2	39,278	0.03%
2019/05/15	6	77.90	1	78.40	77.80	5	38,512	0.01%
2019/05/14	2.1	79.33	2	79.80	79.70	0.1	37,886	0.00%
2019/05/13	1	82.60	10	81.80	81.20	-9	37,563	-0.02%
2019/05/10	1.2	83.98	1	85.00	83.70	0.2	37,575	0.00%
2019/05/09	1	85.10	0	0.00	84.30	1	37,560	0.00%
2019/05/08	3.2	85.84	1	85.90	85.90	2.2	37,350	0.01%
2019/05/07	4	86.98	1	86.60	86.60	3	37,276	0.01%
2019/05/06	7	85.50	1	85.00	84.90	6	37,269	0.02%
2019/04/30	9	86.63	1	86.90	86.90	8	36,365	0.02%
2019/04/29	0	0.00	5	88.14	87.80	-5	36,026	-0.01%
2019/04/26	7	87.24	4	87.60	87.40	3	35,703	0.01%
2019/04/25	5	86.80	2	86.90	86.80	3	35,423	0.01%
2019/04/24	2	87.70	4	87.83	86.90	-2	35,170	-0.01%
2019/04/23	25	87.40	19	87.59	88.30	6	34,864	0.02%
2019/04/22	58	88.31	84	88.21	87.80	-26	34,003	-0.08%
2019/04/19	39	90.05	50	90.71	88.90	-11	33,706	-0.03%
2019/04/18	22	94.20	30	94.34	91.60	-8	32,619	-0.02%
2019/04/17	5	91.62	5	91.74	91.80	0	30,553	0.00%
2019/04/16	6	90.25	4	90.30	89.90	2	29,346	0.01%
2019/04/15	4.8	88.38	32	89.03	89.30	-27.2	28,411	-0.10%
2019/04/12	1	86.00	8	86.04	86.50	-7	27,828	-0.03%
2019/04/11	5	84.18	3	84.13	83.80	2	27,456	0.01%
2019/04/10	0	0.00	3	82.97	83.00	-3	26,990	-0.01%
2019/04/09	4	82.62	2	82.50	82.50	2	26,686	0.01%
2019/04/08	2	82.90	3	82.63	82.40	-1	26,501	0.00%
2019/04/03	4	81.08	87	81.54	81.90	-83	25,825	-0.32%
2019/04/02	21	82.57	56	82.74	82.00	-35	25,304	-0.14%
2019/04/01	6	79.98	59	78.91	80.80	-53	23,838	-0.22%
2019/03/29	87	72.92	1	73.20	73.50	86	21,133	0.41%
2019/03/27	1.4	71.90	3	71.90	71.90	-1.6	21,359	-0.01%
2019/03/26	2	71.70	0	0.00	71.80	2	21,516	0.01%
2019/03/25	2	71.20	21.6	71.68	71.20	-19.6	21,784	-0.09%
2019/03/21	1	73.00	38	72.92	73.00	-37	21,996	-0.17%
2019/03/20	0.2	72.20	8	72.10	72.40	-7.8	22,458	-0.03%
2019/03/19	10	71.90	15	71.97	72.30	-5	23,024	-0.02%
2019/03/18	0	0.00	7	71.73	72.00	-7	23,226	-0.03%
2019/03/15	1	70.60	0	0.00	70.60	1	23,470	0.00%
2019/03/14	5	71.20	0	0.00	71.10	5	23,311	0.02%
2019/03/13	2	70.70	0	0.00	70.70	2	24,214	0.01%
2019/03/12	20	71.00	2	71.20	71.20	18	24,353	0.07%
2019/03/11	10	70.60	3	70.50	70.40	7	24,453	0.03%
2019/03/08	5	70.90	5	70.70	70.70	0	24,916	0.00%
2019/03/07	0	0.00	1	72.20	71.60	-1	25,765	0.00%
2019/03/06	30	72.40	0	0.00	72.50	30	26,193	0.11%
2019/03/05	0	0.00	5	71.70	71.90	-5	26,787	-0.02%
2019/03/04	1	72.30	0	0.00	72.20	1	26,928	0.00%
2019/02/25	0	0.00	6.6	73.46	73.40	-6.6	26,937	-0.02%
2019/02/22	1.2	73.50	6	73.30	73.50	-4.8	27,267	-0.02%
2019/02/21	12	73.47	4	73.55	73.80	8	27,552	0.03%
2019/02/20	6.2	73.10	22	73.12	73.20	-15.8	27,545	-0.06%
2019/02/19	2	71.90	12	71.98	72.00	-10	27,169	-0.04%
2019/02/18	4	71.18	3	71.00	71.00	1	27,351	0.00%
2019/02/15	1	70.40	0	0.00	70.30	1	27,533	0.00%
2019/02/14	0	0.00	25	71.78	71.40	-25	27,638	-0.09%
2019/02/13	1	72.00	4	71.60	72.00	-3	27,733	-0.01%
2019/02/12	0	0.00	2	71.90	72.00	-2	27,694	-0.01%
2019/02/11	1	70.00	0	0.00	69.90	1	27,543	0.00%
2019/01/30	0	0.00	1	70.20	70.00	-1	27,311	0.00%
2019/01/29	4	70.00	0	0.00	69.90	4	27,329	0.01%
2019/01/28	0	0.00	1	70.80	70.80	-1	27,288	0.00%
2019/01/24	1.4	69.86	0.1	70.00	70.00	1.3	27,455	0.00%
2019/01/22	2	70.70	0	0.00	70.70	2	27,933	0.01%
2019/01/17	0	0.00	1	70.30	70.40	-1	30,927	0.00%
2019/01/16	0	0.00	0.1	70.20	70.20	-0.1	31,610	0.00%
2019/01/15	1	70.30	1	69.70	70.30	0	31,959	0.00%
2019/01/11	1	69.40	0	0.00	69.40	1	33,547	0.00%
2019/01/10	0	0.00	0.2	69.40	69.30	-0.2	33,515	0.00%
2019/01/09	1	70.00	0	0.00	69.90	1	33,515	0.00%
2019/01/08	5	68.90	7	68.59	68.60	-2	33,510	-0.01%
2019/01/07	1	69.10	10	68.80	69.30	-9	33,710	-0.03%
2019/01/04	7	67.54	0	0.00	67.60	7	33,606	0.02%
2019/01/03	11	69.00	0	0.00	68.90	11	33,646	0.03%
2019/01/02	4	70.00	0	0.00	70.10	4	33,501	0.01%
2018/12/28	1	70.80	0	0.00	70.80	1	33,856	0.00%
2018/12/27	0	0.00	4	71.20	70.80	-4	34,100	-0.01%
2018/12/26	3	71.00	0	0.00	70.20	3	34,354	0.01%
2018/12/25	0	0.00	1.4	70.49	70.70	-1.4	34,538	0.00%
2018/12/24	0.2	71.10	0	0.00	71.40	0.2	35,126	0.00%
2018/12/22	12	71.02	0	0.00	70.90	12	35,373	0.03%
2018/12/21	15	70.53	0	0.00	71.40	15	35,779	0.04%
2018/12/20	1	71.30	0	0.00	71.50	1	35,804	0.00%
2018/12/19	1	71.00	6	71.18	71.80	-5	35,643	-0.01%
2018/12/18	4	70.40	0	0.00	70.80	4	35,873	0.01%
2018/12/17	2	71.45	5.2	71.59	71.10	-3.2	36,093	-0.01%
2018/12/13	3	72.60	16	72.24	73.00	-13	36,813	-0.04%
2018/12/12	1	71.50	3	70.77	71.20	-2	37,341	-0.01%
2018/12/11	4	68.60	3.4	68.87	68.40	0.6	37,568	0.00%
2018/12/10	1.4	67.91	1	67.80	67.70	0.4	37,759	0.00%
2018/12/07	8	69.25	5	69.40	69.10	3	37,568	0.01%
2018/12/06	11	69.93	5	69.30	69.00	6	37,365	0.02%
2018/12/05	2	72.05	0	0.00	71.60	2	36,597	0.01%
2018/12/04	3.2	73.66	2	73.30	73.40	1.2	36,922	0.00%
2018/12/03	7	73.84	12	73.90	74.00	-5	36,977	-0.01%
2018/11/30	8	72.80	7	73.33	71.90	1	36,598	0.00%
2018/11/29	11	73.53	8	73.03	72.40	3	35,692	0.01%
2018/11/28	6	71.00	12	72.50	73.10	-6	35,289	-0.02%
2018/11/27	6	70.50	6	70.50	70.70	0	34,839	0.00%
2018/11/26	8	71.13	22	71.26	71.00	-14	34,800	-0.04%
2018/11/23	6.2	69.91	13	70.10	70.00	-6.8	34,663	-0.02%
2018/11/22	16	69.64	1	69.90	69.50	15	34,653	0.04%
2018/11/21	11	69.14	5	70.00	70.60	6	34,466	0.02%
2018/11/20	20	71.72	0	0.00	71.00	20	34,147	0.06%
2018/11/16	1	74.40	1	74.90	74.30	0	34,199	0.00%
2018/11/15	2	73.60	2	73.40	74.50	0	35,037	0.00%
2018/11/14	1	74.40	0	0.00	73.30	1	34,998	0.00%
2018/11/13	8	74.30	0	74.80	74.40	8	34,972	0.02%
2018/11/12	1	76.10	5.2	76.30	76.20	-4.2	34,899	-0.01%
2018/11/09	1	76.10	2.4	76.07	76.10	-1.4	35,101	0.00%
2018/11/08	1.2	76.75	0	0.00	76.60	1.2	35,138	0.00%
2018/11/07	2.4	77.83	2	77.90	77.90	0.4	35,022	0.00%
2018/11/06	5.4	77.67	2	77.30	77.30	3.4	35,016	0.01%
2018/11/05	1	80.60	1	79.80	80.00	0	35,081	0.00%
2018/11/02	3	80.93	6	80.32	81.00	-3	35,222	-0.01%
2018/11/01	0	0.00	15	79.58	79.90	-15	35,105	-0.04%
2018/10/31	0.8	78.80	6	78.30	78.80	-5.2	35,267	-0.01%
2018/10/30	4	76.23	14	75.96	76.40	-10	35,030	-0.03%
2018/10/29	3	76.70	3	77.43	75.50	0	35,063	0.00%
2018/10/26	23.1	77.12	9	77.10	76.20	14.1	35,074	0.04%
2018/10/17	16.1	68.73	1	70.20	68.10	15.1	34,592	0.04%
2018/10/16	17.2	70.04	1	70.10	70.40	16.2	33,758	0.05%
2018/10/15	16	70.73	0	0.00	70.50	16	33,489	0.05%
2018/10/12	11	70.36	2	71.30	71.90	9	33,508	0.03%
2018/10/11	6.2	70.76	12	70.75	70.10	-5.8	33,512	-0.02%
2018/10/09	7	75.47	0	0.00	75.30	7	32,293	0.02%
2018/10/08	3	75.57	0	0.00	75.50	3	32,342	0.01%
2018/10/05	4	75.73	1	76.00	75.60	3	32,631	0.01%
2018/10/04	4	76.60	0	0.00	76.20	4	32,542	0.01%
2018/10/03	0	0.00	1	77.80	77.80	-1	32,668	0.00%
2018/10/02	3	78.57	2	78.20	78.10	1	32,896	0.00%
2018/10/01	1	79.90	1	80.40	79.90	0	32,641	0.00%
2018/09/28	0	0.00	2	79.00	79.20	-2	32,840	-0.01%
2018/09/26	0	0.00	8	77.50	77.30	-8	32,279	-0.02%
2018/09/25	0	0.00	2	76.10	76.10	-2	32,142	-0.01%
2018/09/21	0	0.00	10	75.30	75.80	-10	32,370	-0.03%
2018/09/20	0	0.00	1	76.20	75.60	-1	32,265	0.00%
2018/09/19	10	76.00	0	0.00	76.40	10	32,294	0.03%
2018/09/18	0	0.00	2	76.45	75.80	-2	32,335	-0.01%
2018/09/14	1	77.70	0	0.00	77.90	1	32,799	0.00%
2018/09/13	2	76.00	6	76.10	76.00	-4	32,828	-0.01%
2018/09/12	1	77.31	0	0.00	77.00	1	32,740	0.00%
2018/09/11	1	77.70	25	76.87	77.70	-24	32,803	-0.07%
2018/09/10	18.2	75.48	18	75.98	75.10	0.2	33,096	0.00%
2018/09/07	25	78.08	13	77.87	77.70	12	32,715	0.04%
2018/09/06	5	79.26	0	0.00	79.30	5	32,743	0.02%
2018/09/05	4	80.20	0	0.00	80.10	4	32,558	0.01%
2018/09/03	0	0.00	3	80.10	80.10	-3	33,317	-0.01%
2018/08/31	13	80.56	2	80.50	80.50	11	34,592	0.03%
2018/08/30	9	81.14	1	81.00	80.90	8	35,372	0.02%
2018/08/28	13	81.38	2	81.20	81.20	11	35,877	0.03%
2018/08/24	2	80.70	0	0.00	81.10	2	36,106	0.01%
2018/08/23	2	81.35	1	81.30	81.80	1	37,143	0.00%
2018/08/22	0	0.00	2	81.70	81.70	-2	37,444	-0.01%
2018/08/15	1	80.60	4	80.58	81.10	-3	38,932	-0.01%
2018/08/14	6	81.93	4	80.80	81.30	2	38,576	0.01%
2018/08/13	0	0.00	2	84.10	83.80	-2	37,744	-0.01%
2018/08/10	4	85.80	1	85.90	85.90	3	37,559	0.01%
2018/08/09	0	0.00	1	85.30	85.20	-1	37,496	0.00%
2018/08/07	4	84.88	0	0.00	84.40	4	38,653	0.01%
2018/08/06	0	0.00	2	84.60	84.60	-2	40,277	0.00%
2018/08/03	0	0.00	12	83.60	83.80	-12	40,685	-0.03%
2018/08/02	2	82.80	4	83.70	82.80	-2	40,725	0.00%
2018/08/01	0.1	84.10	2	84.00	84.10	-2	40,747	0.00%
2018/07/30	0	0.00	1	84.10	84.20	-1	40,734	0.00%
2018/07/27	12	83.10	0	0.00	83.20	12	40,533	0.03%
2018/07/26	4	82.80	0	0.00	83.50	4	40,985	0.01%
2018/07/25	2	82.90	1	82.80	82.70	1	41,156	0.00%
2018/07/23	0	0.00	1	85.30	85.50	-1	40,405	0.00%
2018/07/20	4	85.38	9	85.04	85.30	-5	40,448	-0.01%
2018/07/19	0	0.00	1	85.00	85.20	-1	40,634	0.00%
2018/07/18	0	0.00	1	83.90	84.10	-1	41,177	0.00%
2018/07/17	0	0.00	1	82.60	82.90	-1	41,148	0.00%
2018/07/16	4	83.03	5.1	83.08	82.80	-1.1	41,273	0.00%
2018/07/13	0	0.00	11	82.17	82.90	-11	42,018	-0.03%
2018/07/12	2	81.30	0	0.00	81.20	2	42,639	0.00%
2018/07/11	1	81.60	0	0.00	81.60	1	42,885	0.00%
2018/07/10	3.2	80.52	0	0.00	80.50	3.2	42,680	0.01%
2018/07/09	0	0.00	4	81.40	80.80	-4	42,584	-0.01%
2018/07/06	10.1	80.61	3	80.60	80.50	7.1	42,830	0.02%
2018/07/05	1	81.10	5	81.20	81.20	-4	42,840	-0.01%
2018/07/04	0.1	81.70	0	0.00	81.60	0.1	43,143	0.00%
2018/07/02	2	81.40	2	82.60	81.00	0	44,386	0.00%
2018/06/29	1	81.20	1	83.20	83.20	0	44,722	0.00%
2018/06/28	3	80.50	0	0.00	80.50	3	46,328	0.01%
2018/06/27	2.1	81.05	3	81.20	80.90	-1	46,430	0.00%
2018/06/26	8	80.46	2	80.85	81.00	6	46,386	0.01%
2018/06/25	3	81.70	0	0.00	81.50	3	46,072	0.01%
2018/06/22	2	82.00	0	0.00	82.30	2	45,973	0.00%
2018/06/21	0	0.00	1	83.20	82.70	-1	45,954	0.00%
2018/06/20	1.1	82.45	2	82.25	83.00	-1	46,402	0.00%
2018/06/19	15	83.65	1	83.10	83.00	14	46,024	0.03%
2018/06/15	3.1	84.84	0	0.00	85.00	3.1	45,391	0.01%
2018/06/14	6	86.70	1	86.30	85.50	5	44,934	0.01%
2018/06/13	0	0.00	8	87.80	87.80	-8	44,377	-0.02%
2018/06/12	2	87.45	0	0.00	87.70	2	45,087	0.00%
2018/06/11	1	87.70	3	87.33	87.40	-2	45,024	0.00%
2018/06/08	6	90.05	2	90.50	88.30	4	45,184	0.01%
2018/06/07	1	90.00	15	90.19	91.20	-14	44,916	-0.03%
2018/06/06	2	89.00	1	88.90	89.10	1	44,888	0.00%
2018/06/05	1	87.80	0	88.10	88.10	1	45,553	0.00%
2018/06/04	1	87.50	2	87.40	87.80	-1	45,573	0.00%
2018/06/01	0	0.00	3	86.40	86.60	-3	45,724	-0.01%
2018/05/31	2	86.70	0	0.00	85.70	2	45,907	0.00%
2018/05/30	2	87.00	6	86.80	87.40	-4	45,020	-0.01%
2018/05/29	2	88.25	0	0.00	87.60	2	44,829	0.00%
2018/05/28	0	0.00	9	88.43	88.80	-9	44,821	-0.02%
2018/05/25	0	0.00	8	86.65	86.50	-8	44,419	-0.02%
2018/05/24	1	84.00	0	0.00	84.10	1	44,188	0.00%
2018/05/22	1	84.30	0	0.00	84.00	1	45,124	0.00%
2018/05/21	1	85.20	0	0.00	85.00	1	45,700	0.00%
2018/05/18	0	0.00	1	84.20	83.90	-1	46,339	0.00%
2018/05/17	1	85.10	3	84.77	84.20	-2	47,022	0.00%
2018/05/16	6	84.87	1	84.50	84.60	5	47,215	0.01%
2018/05/15	3	86.47	16	86.53	86.00	-13	47,488	-0.03%
2018/05/14	8	89.06	5	88.72	89.00	3	48,662	0.01%
2018/05/11	5	84.70	2	84.40	85.00	3	47,388	0.01%
2018/05/10	0	0.00	1	82.60	82.90	-1	47,391	0.00%
2018/05/09	3.1	82.00	0	0.00	81.80	3.1	47,644	0.01%
2018/05/08	0	0.00	4	82.00	82.60	-4	48,053	-0.01%
2018/05/07	2	81.25	13	81.01	81.60	-11	48,209	-0.02%
2018/05/04	5	80.62	2	80.45	80.40	3	48,519	0.01%
2018/05/03	17	80.41	2	80.65	80.10	15	48,855	0.03%
2018/05/02	1	82.00	0	0.00	81.80	1	48,950	0.00%
2018/04/30	0	0.00	7	82.64	82.90	-7	49,029	-0.01%
2018/04/27	0	0.00	11	80.91	81.50	-11	49,363	-0.02%
2018/04/25	3	80.17	0.1	80.90	80.40	2.9	50,957	0.01%
2018/04/24	23	81.32	16	81.03	80.60	7	51,057	0.01%
2018/04/23	13	83.11	0	0.00	83.00	13	50,484	0.03%
2018/04/20	0	0.00	1	83.70	84.00	-1	50,371	0.00%
2018/04/19	3	83.67	2	85.30	85.00	1	50,547	0.00%
2018/04/18	8	84.88	3	85.80	84.80	5	50,204	0.01%
2018/04/17	2	86.85	0	0.00	86.50	2	50,087	0.00%
2018/04/16	0	0.00	6	87.83	87.60	-6	50,333	-0.01%
2018/04/13	8	87.10	0	0.00	87.00	8	50,506	0.02%
2018/04/12	0.2	87.20	10	87.00	86.80	-9.8	50,851	-0.02%
2018/04/09	13.3	87.13	1	87.20	87.40	12.3	51,757	0.02%
2018/04/03	11	87.22	5.3	87.25	87.20	5.7	51,281	0.01%
2018/04/02	9	88.13	6	88.30	88.10	3	50,921	0.01%
2018/03/31	33	88.87	0	0.00	88.50	33	50,680	0.07%
2018/03/29	4	89.98	2	90.20	90.00	2	48,632	0.00%
2018/03/28	2	90.50	0	0.00	90.10	2	48,333	0.00%
2018/03/27	1	91.00	6	90.88	91.20	-5	48,237	-0.01%
2018/03/26	2	89.85	2	90.05	90.20	0	48,082	0.00%
2018/03/23	20	90.94	0	0.00	90.40	20	48,202	0.04%
2018/03/22	0	0.00	1	93.20	92.80	-1	48,376	0.00%
2018/03/21	2	92.50	3	92.70	92.40	-1	48,263	0.00%
2018/03/20	2	92.50	0	0.00	92.60	2	48,615	0.00%
2018/03/16	1	92.80	0	0.00	92.80	1	48,767	0.00%
2018/03/15	3	93.63	1	94.50	93.40	2	48,424	0.00%
2018/03/14	7	93.74	1	93.40	93.30	6	48,939	0.01%
2018/03/13	1	95.50	7	95.63	95.20	-6	48,868	-0.01%
2018/03/12	1.3	94.30	15	93.74	94.30	-13.7	48,136	-0.03%
2018/03/09	5	91.78	7	91.37	91.90	-2	48,311	0.00%
2018/03/08	0	0.00	5	89.60	89.40	-5	48,434	-0.01%
2018/03/07	5	89.22	4	89.70	88.50	1	48,600	0.00%
2018/03/06	2	88.00	2	88.50	88.20	0	49,225	0.00%
2018/03/02	2	87.20	0	0.00	87.80	2	49,680	0.00%
2018/03/01	2	87.90	0	0.00	87.90	2	49,850	0.00%
2018/02/27	1	89.20	0	0.00	88.10	1	49,752	0.00%
2018/02/23	5	88.64	2	88.80	88.90	3	49,325	0.01%
2018/02/22	3	87.90	5	87.70	87.90	-2	49,530	0.00%
2018/02/21	1	88.60	1	88.20	88.20	0	49,335	0.00%
2018/02/12	3	87.83	0	0.00	87.60	3	48,915	0.01%
2018/02/09	9.1	86.87	3	86.30	87.50	6.1	48,743	0.01%
2018/02/08	3	89.17	1	89.40	89.00	2	48,453	0.00%
2018/02/07	5	90.12	0	0.00	90.00	5	49,905	0.01%
2018/02/06	15.1	89.70	41	90.03	89.20	-25.9	49,153	-0.05%
2018/02/05	6	92.85	5	93.30	92.80	1	47,142	0.00%
2018/02/02	17	94.71	0	0.00	95.20	17	47,140	0.04%
2018/02/01	11	94.31	7	93.77	93.50	4	47,024	0.01%
2018/01/31	8	92.70	5	92.68	92.20	3	46,756	0.01%
2018/01/30	8	93.94	2	94.10	93.60	6	46,299	0.01%
2018/01/26	0	0.00	1	95.60	95.40	-1	45,847	0.00%
2018/01/25	9	95.56	6	95.90	95.40	3	45,486	0.01%
2018/01/24	1	96.80	2	96.30	95.90	-1	44,848	0.00%
2018/01/23	2	95.90	2	96.40	96.90	0	44,696	0.00%
2018/01/22	11	96.98	5	97.08	96.60	6	44,513	0.01%
2018/01/19	18	96.05	13	96.04	96.90	5	43,848	0.01%
2018/01/18	8	94.34	10	94.48	93.80	-2	42,486	0.00%
2018/01/17	0	0.00	1	93.20	93.40	-1	42,043	0.00%
2018/01/16	1	93.10	0	0.00	93.40	1	41,887	0.00%
2018/01/15	0	0.00	2	92.90	93.30	-2	41,766	0.00%
2018/01/12	8.1	92.13	5	92.10	91.80	3.1	41,540	0.01%
2018/01/11	0	0.00	1	91.70	91.40	-1	41,459	0.00%
2018/01/10	24	90.93	1	90.80	90.80	23	40,939	0.06%
2018/01/09	4	91.90	1	91.80	91.80	3	40,640	0.01%
2018/01/08	6.1	91.89	0	0.00	91.80	6.1	40,616	0.02%
2018/01/05	9	92.43	5	92.54	93.00	4	40,275	0.01%
2018/01/04	4	92.88	2	92.65	92.60	2	39,996	0.01%
2018/01/03	7	94.41	6	94.00	94.00	1	39,819	0.00%
2018/01/02	8	94.98	1	94.50	95.00	7	39,215	0.02%