鴻海 (2317)-土銀-士林券商分點個股進出

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
185.5
漲跌
▲0.5
漲幅
+0.27%
成交量
67,730張
產業
上市其他電子類股
5968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－土銀-士林券商分點個股進出

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

土銀-士林券商分點個股進出
土銀-士林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
2024/05/28	18	184.58	6	185.33	185.50	12	129,230	0.01%
2024/05/27	6	181.33	10	183.25	185.00	-4	128,741	0.00%
2024/05/24	9	175.17	14	174.04	176.00	-5	127,321	0.00%
2024/05/23	9	171.00	17	172.76	173.00	-8	126,500	-0.01%
2024/05/22	3.1	168.21	0	0.00	169.00	3.1	125,395	0.00%
2024/05/21	13	166.73	3	166.00	166.00	10	124,802	0.01%
2024/05/20	10.3	168.29	7	167.50	167.50	3.3	124,336	0.00%
2024/05/17	25.2	169.90	7	170.29	170.00	18.2	123,763	0.01%
2024/05/16	13.1	174.95	20	174.15	171.50	-7	122,712	-0.01%
2024/05/15	24.3	168.34	24	170.98	170.50	0.3	120,759	0.00%
2024/05/14	6.1	169.40	10.5	172.29	172.00	-4.4	118,632	0.00%
2024/05/13	35	171.17	22	171.05	169.50	13	116,850	0.01%
2024/05/10	41.2	169.52	0	0.00	169.50	41.2	115,830	0.04%
2024/05/09	7	172.93	2	171.75	170.50	5	114,664	0.00%
2024/05/08	64	169.86	73	168.47	169.50	-9	113,075	-0.01%
2024/05/07	6	169.58	7.1	169.44	169.50	-1.1	112,117	0.00%
2024/05/06	17	166.21	127.6	162.55	167.50	-110.6	110,314	-0.10%	大賣/鉅額交易
2024/05/03	7	156.79	9	157.50	156.00	-2	107,787	0.00%
2024/05/02	4	153.63	11	153.95	154.00	-7	107,073	-0.01%
2024/04/30	6.5	156.85	4	157.75	156.00	2.5	106,176	0.00%
2024/04/29	6.5	158.23	23	159.00	158.50	-16.5	105,289	-0.02%
2024/04/26	13	156.00	13.5	155.87	155.00	-0.5	104,036	0.00%
2024/04/25	18.2	152.63	6	151.50	151.50	12.2	102,659	0.01%
2024/04/24	4.4	153.32	12	152.50	156.00	-7.6	101,157	-0.01%
2024/04/23	5.5	144.27	3	144.50	144.00	2.5	98,752	0.00%
2024/04/22	28	143.25	6	143.00	143.00	22	98,059	0.02%
2024/04/19	39.1	141.33	6	144.33	143.00	33.1	97,247	0.03%
2024/04/18	12	147.83	8	148.25	148.00	4	95,526	0.00%
2024/04/17	25.1	143.52	11	145.91	146.50	14.1	94,851	0.01%
2024/04/16	15	139.67	3	139.00	141.00	12	93,480	0.01%
2024/04/15	28	147.12	17.2	146.35	146.00	10.9	90,976	0.01%
2024/04/12	20	150.53	16	151.69	150.50	4	89,690	0.00%
2024/04/11	21	150.10	20	150.63	150.00	1	87,961	0.00%
2024/04/10	17	155.71	294	154.13	154.50	-277	85,355	-0.32%	大賣/鉅額交易
2024/04/09	12	157.96	19	158.97	158.00	-7	84,044	-0.01%
2024/04/08	18	158.00	19	158.63	158.00	-1	82,682	0.00%
2024/04/03	9	157.44	11	156.36	159.00	-2	81,311	0.00%
2024/04/02	14	153.82	41.3	155.85	159.00	-27.3	79,344	-0.03%
2024/04/01	14	152.36	14	150.93	150.50	0	76,692	0.00%
2024/03/29	110	152.21	18.1	151.99	150.00	91.9	75,560	0.12%	大買/
2024/03/28	11.3	153.09	3.1	153.31	155.50	8.2	73,210	0.01%
2024/03/27	4	144.75	66	146.55	148.50	-62	70,339	-0.09%
2024/03/26	41	144.21	17	144.47	142.00	24	68,483	0.04%
2024/03/25	17	145.06	9	144.89	145.50	8	66,381	0.01%
2024/03/22	5.1	145.26	1.5	145.33	145.50	3.6	64,505	0.01%
2024/03/21	12	140.92	14	141.93	142.50	-2	61,032	0.00%
2024/03/20	24	136.31	7	138.71	138.00	17	58,649	0.03%
2024/03/19	30.5	133.01	14	134.50	136.00	16.5	55,781	0.03%
2024/03/18	8	133.25	3	133.10	136.00	5	53,182	0.01%
2024/03/15	9.2	131.62	41.2	131.06	132.00	-32	49,532	-0.06%
2024/03/14	2	118.00	19	119.87	121.00	-17	43,236	-0.04%
2024/03/13	6	121.33	17	120.77	120.50	-11	40,314	-0.03%
2024/03/12	24	114.75	103.5	114.46	119.00	-79.5	34,910	-0.23%	大賣/
2024/03/11	0	0.00	49	109.42	109.50	-49	29,389	-0.17%
2024/03/08	0	0.00	2.2	107.83	105.00	-2.2	27,431	-0.01%
2024/03/07	0	0.00	9	107.94	107.50	-9	26,533	-0.03%
2024/03/06	0	0.00	2	106.25	106.50	-2	26,183	-0.01%
2024/03/05	0	0.00	4.9	107.10	106.50	-4.9	26,190	-0.02%
2024/03/04	6	106.00	10.1	105.70	106.50	-4.1	25,463	-0.02%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/26	1	103.50	0	0.00	103.50	1	23,649	0.00%
2024/02/23	0	0.00	1	103.50	103.00	-1	23,790	0.00%
2024/02/22	1	103.01	0	0.00	103.50	1	24,119	0.00%
2024/02/21	0	0.00	1	103.50	103.00	-1	24,289	0.00%
2024/02/20	0	0.00	3	104.00	103.50	-3	24,762	-0.01%
2024/02/19	0	0.00	2	103.00	103.00	-2	24,617	-0.01%
2024/02/16	0	0.00	60	101.00	101.50	-60	25,053	-0.24%
2024/01/31	0	0.00	1	102.50	102.50	-1	25,428	0.00%
2024/01/30	0	0.00	1	102.00	102.00	-1	25,581	0.00%
2024/01/29	0	0.00	1	103.00	102.50	-1	25,927	0.00%
2024/01/26	0	0.00	8	102.94	102.50	-8	26,364	-0.03%
2024/01/23	0	0.00	2	100.50	101.00	-2	27,103	-0.01%
2024/01/17	1	99.50	0	0.00	98.60	1	29,936	0.00%
2024/01/16	4	99.68	0	0.00	100.00	4	30,976	0.01%
2024/01/15	1.5	100.17	0	0.00	100.00	1.5	31,922	0.00%
2024/01/12	1	101.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	5	100.04	2	101.00	100.50	3	32,209	0.01%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	1	101.50	0	0.00	101.00	1	31,963	0.00%
2024/01/08	9.1	102.82	0	0.00	101.50	9.1	31,828	0.03%
2024/01/02	0	0.00	1	104.50	105.00	-1	32,305	0.00%
2023/12/28	0	0.00	2	103.50	104.00	-2	32,274	-0.01%
2023/12/26	0	0.00	1	104.00	104.00	-1	32,097	0.00%
2023/12/21	0	0.00	3	103.00	103.50	-3	32,468	-0.01%
2023/12/20	1.1	102.95	7	104.00	104.50	-5.9	32,160	-0.02%
2023/12/19	0	0.00	1	101.50	102.50	-1	31,507	0.00%
2023/12/15	2	101.00	0	0.00	101.50	2	31,177	0.01%
2023/12/13	1	101.00	0	0.00	101.00	1	30,500	0.00%
2023/12/12	0	0.00	1	100.50	101.00	-1	30,839	0.00%
2023/12/11	1	101.00	0	0.00	101.00	1	30,769	0.00%
2023/12/07	0	0.00	2	101.00	101.00	-2	30,887	-0.01%
2023/12/01	6	100.50	0	0.00	100.50	6	30,811	0.02%
2023/11/29	1	101.50	0	0.00	102.00	1	30,267	0.00%
2023/11/27	21	102.02	20	103.00	101.50	1	30,482	0.00%
2023/11/22	0.5	102.00	0	0.00	102.00	0.5	31,063	0.00%
2023/11/20	1	101.50	0	0.00	101.00	1	31,170	0.00%
2023/11/17	0.1	101.50	4	102.25	102.50	-3.9	30,949	-0.01%
2023/11/16	21	101.00	0	0.00	101.00	21	30,387	0.07%
2023/11/15	1.1	100.00	1	100.50	100.50	0.1	30,054	0.00%
2023/11/14	1.1	100.50	1	100.50	100.00	0.1	29,488	0.00%
2023/11/13	0	0.00	4	97.50	97.70	-4	29,120	-0.01%
2023/11/10	1.4	97.14	2	97.60	97.20	-0.6	29,544	0.00%
2023/11/09	2	97.90	1	98.10	97.90	1	30,337	0.00%
2023/11/07	1.1	95.81	1	95.80	96.10	0.1	30,373	0.00%
2023/11/06	12.1	97.03	0	0.00	96.40	12.1	30,281	0.04%
2023/11/03	3	95.70	0	0.00	95.80	3	29,982	0.01%
2023/11/02	9	96.50	13	96.62	97.00	-4	29,758	-0.01%
2023/11/01	1.5	96.20	0.5	96.40	95.60	1	30,097	0.00%
2023/10/31	1	96.30	4	95.10	96.50	-3	30,309	-0.01%
2023/10/30	24.3	95.66	6	95.30	94.50	18.3	29,933	0.06%
2023/10/27	8.1	98.48	1	98.40	98.20	7.1	28,083	0.03%
2023/10/26	3	98.40	0	0.00	98.50	3	28,036	0.01%
2023/10/25	1	99.20	6	98.92	99.00	-5	27,773	-0.02%
2023/10/24	22.9	98.29	3	98.40	98.30	19.9	27,620	0.07%
2023/10/23	8.3	100.68	0	0.00	100.50	8.3	26,288	0.03%
2023/10/19	2	103.50	4	104.50	103.50	-2	25,714	-0.01%
2023/10/18	5	105.00	0	0.00	105.50	5	25,514	0.02%
2023/10/13	0	0.00	1	107.00	107.50	-1	26,851	0.00%
2023/10/12	0	0.00	3	106.50	107.00	-3	27,096	-0.01%
2023/10/11	0	0.00	2	106.50	106.00	-2	27,348	-0.01%
2023/10/06	0	0.00	2	105.25	105.50	-2	27,369	-0.01%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	2	103.00	1	102.50	103.00	1	27,645	0.00%
2023/10/03	10.5	104.00	0	0.00	104.00	10.5	27,599	0.04%
2023/09/27	2	103.75	0	0.00	104.00	2	29,226	0.01%
2023/09/26	4	104.75	0	0.00	104.00	4	30,286	0.01%
2023/09/25	0	0.00	5	105.50	105.50	-5	31,242	-0.02%
2023/09/21	1	105.00	0	0.00	105.00	1	32,181	0.00%
2023/09/18	1	106.00	0	0.00	106.50	1	34,796	0.00%
2023/09/15	31	106.48	0	0.00	106.00	31	35,058	0.09%
2023/09/14	5	106.90	0	0.00	106.50	5	34,962	0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	1	106.50	17	106.56	107.50	-16	35,594	-0.04%
2023/09/07	1	105.50	3	105.50	105.50	-2	36,936	-0.01%
2023/09/06	0	0.00	10	106.50	106.00	-10	38,325	-0.03%
2023/08/30	1	106.50	0	0.00	106.00	1	38,234	0.00%
2023/08/29	3	105.67	20	106.00	106.00	-17	38,783	-0.04%
2023/08/28	2	108.50	0.2	108.00	108.00	1.8	38,485	0.00%
2023/08/25	1	108.00	0	0.00	108.00	1	39,185	0.00%
2023/08/22	1.1	106.50	0.1	106.50	106.50	1	41,061	0.00%
2023/08/21	0	0.00	6	106.50	106.00	-6	41,271	-0.01%
2023/08/16	2	106.00	1	106.00	105.50	1	41,323	0.00%
2023/08/15	5	107.90	3	107.50	107.00	2	41,146	0.00%
2023/08/14	0.5	109.50	2	110.00	110.00	-1.5	40,542	0.00%
2023/08/11	2	109.50	0	0.00	108.50	2	40,690	0.00%
2023/08/10	0	0.00	20	110.00	110.00	-20	41,012	-0.05%
2023/08/04	3	110.50	0	0.00	111.00	3	41,358	0.01%
2023/08/02	1	108.50	10	108.50	108.00	-9	41,384	-0.02%
2023/07/31	2.1	109.02	8	110.00	108.50	-5.9	40,803	-0.01%
2023/07/28	2.3	109.56	0	0.00	109.50	2.3	40,510	0.01%
2023/07/27	4	110.88	5	112.50	110.50	-1	40,589	0.00%
2023/07/26	0.5	111.50	3	111.67	111.50	-2.5	40,899	-0.01%
2023/07/25	0	0.00	32	111.23	112.00	-32	40,721	-0.08%
2023/07/24	3	108.00	0	0.00	108.00	3	39,989	0.01%
2023/07/20	4.5	108.22	0	0.00	108.00	4.5	40,260	0.01%
2023/07/19	0	0.00	1	108.50	108.50	-1	40,018	0.00%
2023/07/18	6	111.83	4	112.75	112.00	2	39,654	0.01%
2023/07/17	4	110.38	6.7	110.22	110.50	-2.7	39,110	-0.01%
2023/07/14	0	0.00	1	109.00	109.50	-1	38,735	0.00%
2023/07/13	0	0.00	6	108.50	107.00	-6	38,284	-0.02%
2023/07/12	0	0.00	1	106.00	107.50	-1	38,042	0.00%
2023/07/11	4	104.75	0	0.00	105.00	4	37,842	0.01%
2023/07/10	22	105.89	20	104.50	104.50	2	37,828	0.01%
2023/07/07	0.2	106.00	0	0.00	105.50	0.2	37,756	0.00%
2023/07/06	5	106.20	0	0.00	105.50	5	37,732	0.01%
2023/07/05	6	108.67	0	0.00	108.50	6	36,789	0.02%
2023/07/04	18	110.78	3	110.17	110.00	15	36,139	0.04%
2023/07/03	13	114.50	1	114.50	115.00	12	35,462	0.03%
2023/06/30	8	112.19	0	0.00	113.00	8	34,309	0.02%
2023/06/29	1	113.50	6	113.50	113.00	-5	33,829	-0.01%
2023/06/27	0	0.00	2	115.00	114.00	-2	33,179	-0.01%
2023/06/26	5	115.90	3	115.83	115.50	2	32,601	0.01%
2023/06/21	10	112.50	0	0.00	113.00	10	32,082	0.03%
2023/06/19	0	0.00	2	112.50	112.50	-2	31,892	-0.01%
2023/06/16	3	111.83	0	0.00	111.00	3	31,825	0.01%
2023/06/14	1	111.50	2	113.00	112.50	-1	31,855	0.00%
2023/06/13	0	0.00	12	112.67	112.50	-12	31,723	-0.04%
2023/06/12	7	108.00	14	109.93	110.50	-7	30,901	-0.02%
2023/06/07	0	0.00	2	107.50	108.00	-2	30,051	-0.01%
2023/06/02	2	108.50	9	108.33	108.00	-7	31,419	-0.02%
2023/06/01	6	106.92	22	107.55	108.00	-16	31,156	-0.05%
2023/05/31	13	107.04	2	106.50	106.50	11	30,871	0.04%
2023/05/30	1	107.50	33	107.14	107.00	-32	30,356	-0.11%
2023/05/29	43	104.60	62	104.56	105.50	-19	29,635	-0.06%
2023/05/26	1	102.50	0	0.00	102.50	1	29,233	0.00%
2023/05/25	1	103.00	0	0.00	102.50	1	28,999	0.00%
2023/05/24	0	0.00	1	103.00	103.00	-1	28,936	0.00%
2023/05/23	1	102.50	0	0.00	102.50	1	28,904	0.00%
2023/05/22	6	102.92	0	0.00	103.00	6	28,907	0.02%
2023/05/19	20	102.50	0	0.00	103.00	20	29,083	0.07%
2023/05/18	0	0.00	1	103.00	103.00	-1	29,193	0.00%
2023/05/17	15	102.50	1	102.50	102.50	14	29,333	0.05%
2023/05/16	7	102.07	0	0.00	102.00	7	28,993	0.02%
2023/05/15	5.2	102.12	0	0.00	102.00	5.2	28,601	0.02%
2023/05/12	20	106.00	0	0.00	102.50	20	28,557	0.07%
2023/05/11	20	106.00	0	0.00	105.00	20	27,867	0.07%
2023/05/10	0	0.00	1	106.50	106.50	-1	27,910	0.00%
2023/05/09	1	106.00	22	106.48	106.50	-21	28,140	-0.07%
2023/05/08	0	0.00	2	105.00	105.00	-2	28,301	-0.01%
2023/05/05	0	0.00	0.5	105.00	105.00	-0.5	28,849	0.00%
2023/05/03	0	0.00	3	105.67	105.50	-3	29,917	-0.01%
2023/05/02	0	0.00	1	106.00	106.00	-1	30,781	0.00%
2023/04/27	0	0.00	0.2	103.50	103.50	-0.2	31,454	0.00%
2023/04/26	21	103.50	0	0.00	103.50	21	31,624	0.07%
2023/04/25	0	0.00	8	103.19	103.00	-8	31,354	-0.03%
2023/04/21	5	104.50	51	104.99	104.00	-46	31,240	-0.15%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/17	2	104.50	1	104.00	104.00	1	31,594	0.00%
2023/04/14	50	104.40	1	104.50	104.50	49	32,030	0.15%
2023/04/13	1	103.00	5	103.00	103.00	-4	32,380	-0.01%
2023/04/12	1	103.00	0	103.00	102.50	1	32,302	0.00%
2023/04/11	1	103.50	10	103.50	103.50	-9	32,585	-0.03%
2023/04/10	11	103.00	0	0.00	103.00	11	32,478	0.03%
2023/04/07	0	0.00	3	104.00	103.00	-3	32,418	-0.01%
2023/04/06	0	0.00	1	105.00	103.50	-1	32,371	0.00%
2023/03/29	21	103.00	0	0.00	103.50	21	32,165	0.07%
2023/03/27	2	104.50	0	0.00	103.50	2	32,645	0.01%
2023/03/24	4	104.75	32	105.48	105.50	-28	33,306	-0.08%
2023/03/23	2	103.50	0	0.00	103.50	2	32,568	0.01%
2023/03/21	3	103.00	0	0.00	103.50	3	32,672	0.01%
2023/03/20	0	0.00	2	103.00	102.50	-2	32,644	-0.01%
2023/03/17	0	0.00	3	104.00	103.50	-3	32,828	-0.01%
2023/03/15	0	0.00	0	102.50	102.50	0	32,585	0.00%
2023/03/14	1	102.00	0	0.00	102.00	1	33,160	0.00%
2023/03/13	0	0.00	1	102.50	103.00	-1	33,434	0.00%
2023/03/10	3	102.00	3	102.00	102.00	0	34,333	0.00%
2023/03/09	54	103.16	0	0.00	102.50	54	34,973	0.15%
2023/03/07	1	105.00	56	104.98	105.00	-55	35,211	-0.16%
2023/03/06	0	0.00	1	104.00	103.50	-1	34,782	0.00%
2023/03/03	0	0.00	9	103.00	102.50	-9	34,733	-0.03%
2023/03/01	1	100.00	0	0.00	102.00	1	35,010	0.00%
2023/02/24	6	102.42	0	0.00	101.00	6	34,736	0.02%
2023/02/23	0	0.00	0.7	102.50	103.00	-0.7	34,341	0.00%
2023/02/22	22	102.00	0	0.00	102.00	22	34,713	0.06%
2023/02/21	10	103.00	0	0.00	102.50	10	34,783	0.03%
2023/02/20	1	102.50	0	0.00	103.00	1	35,331	0.00%
2023/02/17	0	0.00	10	103.50	103.50	-10	35,745	-0.03%
2023/02/15	0	0.00	3	102.00	102.50	-3	37,202	-0.01%
2023/02/14	1	101.50	1	102.00	102.00	0	37,250	0.00%
2023/02/09	4	101.00	0	0.00	101.00	4	38,059	0.01%
2023/02/08	0	0.00	1	100.50	100.50	-1	38,379	0.00%
2023/02/07	1	101.00	0	0.00	100.50	1	38,627	0.00%
2023/02/06	0	0.00	2	101.25	101.50	-2	38,581	-0.01%
2023/02/03	1	99.70	0	0.00	99.60	1	38,523	0.00%
2023/02/02	0	0.00	0.2	100.50	100.00	-0.2	38,531	0.00%
2023/02/01	2	100.00	0	0.00	100.00	2	38,077	0.01%
2023/01/31	4	100.00	1	100.50	99.70	3	37,933	0.01%
2023/01/30	3	98.33	4	98.80	98.10	-1	37,093	0.00%
2023/01/17	5	98.30	0	0.00	98.10	5	36,341	0.01%
2023/01/16	1	98.10	0	0.00	98.10	1	36,361	0.00%
2023/01/13	30	98.93	3	99.23	98.60	27	36,315	0.07%
2023/01/12	3	98.80	0	0.00	98.60	3	36,978	0.01%
2023/01/11	2	99.45	3	99.40	99.10	-1	37,569	0.00%
2023/01/10	2	99.30	0	0.00	99.40	2	37,879	0.01%
2023/01/09	1	99.40	0	0.00	99.10	1	38,027	0.00%
2023/01/05	3	98.10	2	98.80	98.00	1	38,045	0.00%
2023/01/04	5.3	98.32	0	0.00	98.10	5.3	38,079	0.01%
2023/01/03	5	98.58	3	98.87	99.10	2	38,013	0.01%
2022/12/30	0	0.00	3	99.97	99.90	-3	37,602	-0.01%
2022/12/29	7.1	99.69	0	0.00	99.70	7.1	37,753	0.02%
2022/12/28	1	100.50	1	100.50	100.50	0	38,005	0.00%
2022/12/22	1	100.50	0	0.00	101.00	1	38,849	0.00%
2022/12/21	2.2	100.27	1	101.00	100.00	1.2	39,308	0.00%
2022/12/20	12	100.50	0	0.00	100.00	12	39,198	0.03%
2022/12/19	4.4	100.57	0	0.00	101.50	4.4	39,135	0.01%
2022/12/16	5	100.50	0	0.00	100.50	5	38,899	0.01%
2022/12/15	95	102.46	0	0.00	101.50	95	38,102	0.25%
2022/12/14	1	101.50	2	102.50	102.50	-1	38,124	0.00%
2022/12/13	1	101.00	0	0.00	101.00	1	38,141	0.00%
2022/12/09	1	102.00	0	0.00	102.00	1	38,145	0.00%
2022/12/08	14	101.86	0	0.00	101.50	14	37,890	0.04%
2022/12/07	0	0.00	2	103.50	102.00	-2	37,817	-0.01%
2022/12/06	35	103.61	0	0.00	103.00	35	37,621	0.09%
2022/12/05	12	106.08	8	106.38	105.50	4	37,014	0.01%
2022/12/02	5	105.50	25	105.46	105.50	-20	36,500	-0.05%
2022/12/01	0	0.00	8	102.50	103.00	-8	35,734	-0.02%
2022/11/30	21	101.00	0	0.00	100.50	21	34,905	0.06%
2022/11/23	0.1	101.50	0	0.00	100.50	0.1	33,169	0.00%
2022/11/21	4	100.38	0	0.00	100.00	4	32,902	0.01%
2022/11/18	3	100.50	3	101.50	100.50	0	32,636	0.00%
2022/11/17	12	101.50	0	0.00	101.50	12	32,326	0.04%
2022/11/16	0	0.00	2	102.50	101.50	-2	32,188	-0.01%
2022/11/15	4	101.50	0	0.00	101.50	4	31,685	0.01%
2022/11/14	0	0.00	10	101.25	101.50	-10	31,198	-0.03%
2022/11/11	14	100.86	15	100.50	100.00	-1	30,512	0.00%
2022/11/10	6	100.50	0	0.00	100.50	6	29,543	0.02%
2022/11/09	0	0.00	18	101.00	102.50	-18	29,373	-0.06%
2022/11/08	1	100.00	0	0.00	100.00	1	29,190	0.00%
2022/11/07	9	100.06	0	0.00	100.00	9	29,498	0.03%
2022/11/04	8	99.95	3	100.33	100.50	5	29,858	0.02%
2022/11/03	3	101.00	0	0.00	101.00	3	29,990	0.01%
2022/11/02	0	0.00	1	102.00	102.00	-1	29,765	0.00%
2022/11/01	2	101.25	0	0.00	101.50	2	29,668	0.01%
2022/10/31	6	101.92	0	0.00	102.50	6	29,304	0.02%
2022/10/25	10	102.00	0	0.00	103.50	10	29,293	0.03%
2022/10/21	0	0.00	2	103.00	103.50	-2	28,923	-0.01%
2022/10/20	1	101.50	83	101.50	102.50	-82	29,034	-0.28%
2022/10/19	10	103.50	1	103.50	103.00	9	28,453	0.03%
2022/10/18	23	104.83	0	0.00	103.50	23	28,204	0.08%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/13	21	103.00	1	103.50	103.50	20	28,122	0.07%
2022/10/12	13	103.46	0	0.00	103.00	13	27,974	0.05%
2022/10/11	16	104.50	0	0.00	104.00	16	27,628	0.06%
2022/10/07	0	0.00	16	107.00	107.50	-16	27,413	-0.06%
2022/10/06	2	107.00	1	107.50	107.50	1	27,815	0.00%
2022/10/05	0	0.00	2	107.00	107.00	-2	27,893	-0.01%
2022/10/04	2	102.25	0	0.00	102.50	2	27,455	0.01%
2022/10/03	0	0.00	1	101.50	101.00	-1	27,474	0.00%
2022/09/30	6	101.00	5	101.20	102.00	1	27,695	0.00%
2022/09/29	1	101.00	0	0.00	101.50	1	27,913	0.00%
2022/09/28	2	101.25	0	0.00	100.50	2	28,002	0.01%
2022/09/27	17	103.50	0	0.00	103.50	17	27,942	0.06%
2022/09/26	1	105.00	0	0.00	104.00	1	28,760	0.00%
2022/09/22	0	0.00	2	106.50	107.00	-2	29,606	-0.01%
2022/09/16	2	107.00	0	0.00	107.50	2	30,004	0.01%
2022/09/15	1	108.00	0	0.00	108.00	1	30,148	0.00%
2022/09/07	4	106.76	0	0.00	106.00	4	31,387	0.01%
2022/09/05	0	0.00	10	107.50	108.00	-10	31,528	-0.03%
2022/09/01	0.2	108.17	0	0.00	107.50	0.2	32,046	0.00%
2022/08/30	17	108.00	0	0.00	108.50	17	31,741	0.05%
2022/08/29	2	108.50	0	0.00	108.00	2	32,006	0.01%
2022/08/26	2	109.75	0	0.00	110.50	2	32,155	0.01%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	0.1	110.50	1	109.50	109.50	-0.9	33,426	0.00%
2022/08/23	2	110.00	0	0.00	110.00	2	34,509	0.01%
2022/08/22	1	110.00	0	0.00	111.00	1	34,940	0.00%
2022/08/19	1	111.00	0	0.00	111.00	1	35,525	0.00%
2022/08/18	0	0.00	3	111.00	112.00	-3	35,898	-0.01%
2022/08/16	1	110.50	3	111.00	111.00	-2	36,840	-0.01%
2022/08/15	2.2	112.23	0	0.00	112.00	2.2	36,930	0.01%
2022/08/12	0	0.00	29	113.03	112.50	-29	37,208	-0.08%
2022/08/11	0	0.00	2	112.50	113.00	-2	37,022	-0.01%
2022/08/10	0	0.00	1	110.00	110.00	-1	36,918	0.00%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/08	1	107.00	1	107.00	108.00	0	36,343	0.00%
2022/08/05	1	108.50	1	109.00	108.00	0	36,295	0.00%
2022/08/04	1	107.50	4	108.13	108.00	-3	36,249	-0.01%
2022/08/03	2	107.00	4	107.75	108.50	-2	35,932	-0.01%
2022/08/02	0	0.00	3	107.33	108.00	-3	35,709	-0.01%
2022/07/28	5	108.50	0	0.00	108.50	5	35,867	0.01%
2022/07/25	0	0.00	1	107.00	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	1	106.00	106.00	-1	35,447	0.00%
2022/07/21	1	104.50	1	104.50	105.50	0	35,462	0.00%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	1	105.00	1	105.50	105.00	0	35,469	0.00%
2022/07/14	0	0.00	1	103.50	105.00	-1	35,384	0.00%
2022/07/12	1	100.00	0	0.00	100.50	1	34,569	0.00%
2022/07/11	7	101.00	0	0.00	101.00	7	34,330	0.02%
2022/07/06	8.1	101.31	0	0.00	100.50	8.1	33,478	0.02%
2022/07/04	3	100.33	0	0.00	100.00	3	32,860	0.01%
2022/07/01	5	107.50	6.4	107.61	106.00	-1.4	32,262	0.00%
2022/06/30	0	0.00	11	109.05	109.00	-11	31,744	-0.03%
2022/06/28	0	0.00	2	111.50	112.00	-2	31,168	-0.01%
2022/06/27	1.1	111.50	2	111.50	111.00	-0.9	31,040	0.00%
2022/06/23	12.1	108.54	1	107.50	108.00	11.1	30,701	0.04%
2022/06/21	1	111.00	6.3	111.21	112.00	-5.3	30,597	-0.02%
2022/06/20	0	0.00	13	110.19	109.00	-13	30,276	-0.04%
2022/06/17	3	110.33	4	109.63	109.50	-1	30,071	0.00%
2022/06/14	1.1	110.98	2	112.25	111.50	-1	30,755	0.00%
2022/06/13	17.2	111.51	2	111.75	111.50	15.2	30,823	0.05%
2022/06/10	1	114.50	3	114.50	114.00	-2	30,587	-0.01%
2022/06/09	0	0.00	3	115.00	115.50	-3	30,617	-0.01%
2022/06/07	1	113.50	1	114.00	113.50	0	30,625	0.00%
2022/06/06	0.1	114.50	1	115.00	115.50	-0.9	30,483	0.00%
2022/06/02	0	0.00	15	115.20	114.00	-15	30,890	-0.05%
2022/06/01	12	114.58	11	114.86	114.50	1	31,010	0.00%
2022/05/31	4	112.88	27	113.00	113.00	-23	30,133	-0.08%
2022/05/30	0	0.00	3	109.17	110.50	-3	28,871	-0.01%
2022/05/27	0	0.00	10	110.00	110.00	-10	28,372	-0.04%
2022/05/26	3.1	109.84	0	0.00	109.00	3.1	27,992	0.01%
2022/05/25	0	0.00	12	109.50	109.50	-12	27,818	-0.04%
2022/05/24	0	0.00	0.1	108.00	108.00	-0.1	27,347	0.00%
2022/05/23	0	0.00	1.3	107.62	108.00	-1.3	26,969	0.00%
2022/05/20	0	0.00	4.3	108.29	107.00	-4.3	26,832	-0.02%
2022/05/19	1	106.50	7	106.36	107.50	-6	26,456	-0.02%
2022/05/18	0	0.00	4	106.63	107.00	-4	26,023	-0.02%
2022/05/17	0	0.00	4.8	105.00	105.00	-4.8	25,518	-0.02%
2022/05/16	0	0.00	1	104.50	104.50	-1	25,323	0.00%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/09	0.1	103.50	0	0.00	104.00	0.1	25,217	0.00%
2022/05/06	0	0.00	4	103.75	104.00	-4	25,527	-0.02%
2022/05/05	0	0.00	2	105.50	104.50	-2	25,631	-0.01%
2022/05/04	1	104.00	1	104.00	104.00	0	25,602	0.00%
2022/05/03	3	101.83	0	0.00	102.50	3	25,586	0.01%
2022/04/29	0	0.00	2	102.00	102.00	-2	25,993	-0.01%
2022/04/28	0	0.00	1	101.50	101.50	-1	26,305	0.00%
2022/04/27	4	99.98	1.1	100.03	100.00	2.9	26,323	0.01%
2022/04/26	4	100.75	0	0.00	101.00	4	26,227	0.02%
2022/04/25	7	101.00	0	0.00	100.50	7	26,131	0.03%
2022/04/21	0	0.00	1	104.00	103.00	-1	26,086	0.00%
2022/04/20	1	102.00	0	0.00	103.00	1	26,106	0.00%
2022/04/19	0	0.00	1	102.50	102.00	-1	26,095	0.00%
2022/04/18	0	0.00	1	102.50	102.50	-1	26,235	0.00%
2022/04/15	0	0.00	3	103.33	103.00	-3	26,622	-0.01%
2022/04/13	0	0.00	1.7	104.00	104.00	-1.7	27,740	-0.01%
2022/04/08	0	0.00	1	103.50	103.00	-1	29,736	0.00%
2022/04/07	1	103.50	0	0.00	103.00	1	29,605	0.00%
2022/04/06	1	104.00	3	104.50	105.00	-2	29,253	-0.01%
2022/04/01	1	104.50	0	0.00	104.50	1	28,990	0.00%
2022/03/31	2	106.00	28	106.00	106.00	-26	28,748	-0.09%
2022/03/30	0	0.00	1	106.00	105.50	-1	28,608	0.00%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	16.2	105.51	1	106.00	106.00	15.2	28,443	0.05%
2022/03/25	1	106.50	1	106.00	106.00	0	28,332	0.00%
2022/03/24	9.1	105.50	0	0.00	106.50	9.1	28,289	0.03%
2022/03/23	5	104.50	0	0.00	105.50	5	27,980	0.02%
2022/03/22	0	0.00	2	104.00	104.00	-2	28,224	-0.01%
2022/03/21	1	105.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	1	103.50	2	104.75	106.00	-1	28,271	0.00%
2022/03/17	3	103.00	7	103.57	104.00	-4	27,192	-0.01%
2022/03/15	1	101.00	22	101.07	101.00	-21	26,458	-0.08%
2022/03/14	3	103.00	0	0.00	102.50	3	26,525	0.01%
2022/03/11	0	0.00	3	104.00	103.50	-3	26,516	-0.01%
2022/03/10	3	103.00	4	103.38	103.00	-1	26,500	0.00%
2022/03/09	2	101.50	0	0.00	101.50	2	26,385	0.01%
2022/03/08	7	101.14	5.5	100.82	101.50	1.5	26,349	0.01%
2022/03/07	1	102.50	5	102.70	102.50	-4	25,720	-0.02%
2022/03/03	3	104.50	0.1	104.50	104.50	2.9	25,972	0.01%
2022/03/02	0	0.00	2	104.50	104.50	-2	26,143	-0.01%
2022/02/25	1	103.00	23	103.00	103.00	-22	26,220	-0.08%
2022/02/24	3	103.00	1	103.00	102.50	2	26,098	0.01%
2022/02/23	0	0.00	1.3	105.00	105.00	-1.3	25,606	-0.01%
2022/02/22	3	104.33	0	0.00	104.50	3	25,709	0.01%
2022/02/21	2	106.00	2	105.75	106.00	0	25,784	0.00%
2022/02/15	0.1	104.00	0	0.00	104.00	0.1	26,223	0.00%
2022/02/14	1.2	104.00	1	104.00	104.00	0.2	26,310	0.00%
2022/02/10	2.1	106.24	1	106.00	106.50	1.1	26,440	0.00%
2022/02/07	0	0.00	2	103.50	103.00	-2	25,826	-0.01%
2022/01/26	4	102.25	0	0.00	102.00	4	25,471	0.02%
2022/01/25	3	102.50	0	0.00	103.00	3	25,257	0.01%
2022/01/24	1	103.50	0	0.00	103.00	1	25,076	0.00%
2022/01/21	4.2	102.38	0	0.00	102.00	4.2	24,727	0.02%
2022/01/20	3	103.33	0	0.00	103.00	3	24,415	0.01%
2022/01/19	2	103.50	0	0.00	103.50	2	24,199	0.01%
2022/01/17	2.2	103.77	0	0.00	103.50	2.2	24,204	0.01%
2022/01/14	3	104.00	0	0.00	103.50	3	24,181	0.01%
2022/01/13	5	105.00	5	105.00	105.50	0	24,050	0.00%
2022/01/10	3	105.00	4	105.25	104.50	-1	24,605	0.00%
2022/01/07	6	106.75	1	106.50	106.50	5	24,846	0.02%
2022/01/06	54	107.45	4	107.00	107.00	50	24,497	0.20%
2022/01/05	2	108.75	12	109.21	109.00	-10	23,990	-0.04%
2022/01/04	2	103.50	0	0.00	103.50	2	22,264	0.01%
2022/01/03	7	103.57	1	105.00	103.00	6	22,420	0.03%
2021/12/29	3	104.83	0	0.00	105.00	3	23,058	0.01%
2021/12/28	0	105.00	45	104.53	105.50	-45	23,528	-0.19%
2021/12/27	0	0.00	3	104.50	104.50	-3	23,690	-0.01%
2021/12/23	0.2	104.00	0	0.00	104.00	0.2	24,295	0.00%
2021/12/22	3	103.83	0	0.00	103.50	3	24,599	0.01%
2021/12/21	0.1	103.50	1	104.50	104.50	-0.9	24,777	0.00%
2021/12/20	0	0.00	1	103.00	103.00	-1	24,788	0.00%
2021/12/17	3	103.50	2	103.25	103.50	1	24,743	0.00%
2021/12/16	5.2	104.11	2	104.75	103.50	3.2	24,530	0.01%
2021/12/15	0.2	105.00	0	0.00	105.00	0.2	24,606	0.00%
2021/12/14	0	0.00	2	105.00	104.50	-2	24,867	-0.01%
2021/12/13	3	104.50	1	105.50	104.50	2	24,882	0.01%
2021/12/10	1	105.00	1	105.50	105.00	0	25,648	0.00%
2021/12/09	1	106.00	1	106.00	106.00	0	25,628	0.00%
2021/12/08	3	105.67	1	106.00	105.00	2	25,632	0.01%
2021/12/07	1	107.00	0	0.00	106.00	1	25,267	0.00%
2021/12/06	0	0.00	6	106.50	106.50	-6	25,185	-0.02%
2021/12/03	1	105.00	0	0.00	105.00	1	25,281	0.00%
2021/12/02	0	0.00	10	106.40	105.00	-10	25,365	-0.04%
2021/12/01	1.7	104.91	3	103.83	105.50	-1.3	25,219	-0.01%
2021/11/30	1.1	103.64	0	0.00	103.50	1.1	25,243	0.00%
2021/11/29	47	104.37	0	0.00	103.50	47	24,913	0.19%
2021/11/26	2.2	103.77	2	103.50	103.50	0.2	24,820	0.00%
2021/11/25	7	105.50	1	105.00	105.00	6	24,927	0.02%
2021/11/24	4.2	105.15	3.8	105.20	105.50	0.5	24,868	0.00%
2021/11/23	3.2	106.18	0	0.00	106.00	3.2	24,601	0.01%
2021/11/22	3.1	106.84	2	107.00	106.50	1.1	24,446	0.00%
2021/11/18	2.1	106.76	0	0.00	107.00	2.1	24,337	0.01%
2021/11/17	5.1	107.30	0	0.00	107.00	5.1	24,205	0.02%
2021/11/16	21	108.48	0	0.00	108.00	21	24,180	0.09%
2021/11/15	8	108.63	1	108.50	108.00	7	24,775	0.03%
2021/11/12	2	108.75	0	0.00	109.00	2	24,877	0.01%
2021/11/11	2	108.00	2	108.50	107.50	0	24,858	0.00%
2021/11/10	0	0.00	5	108.50	109.00	-5	25,126	-0.02%
2021/11/09	6	107.26	3	107.67	108.00	3	25,521	0.01%
2021/11/08	1	107.50	0	0.00	107.50	1	25,431	0.00%
2021/11/05	0	0.00	1	109.00	109.00	-1	25,877	0.00%
2021/11/04	1	108.00	0	0.00	108.00	1	26,297	0.00%
2021/11/02	1	108.00	1	108.00	107.50	0	26,978	0.00%
2021/11/01	0.8	107.00	0	0.00	106.50	0.8	26,974	0.00%
2021/10/29	1	107.00	1	107.50	107.00	0	27,025	0.00%
2021/10/28	0.2	108.50	40	108.00	108.50	-39.8	27,041	-0.15%
2021/10/27	2	107.50	0.4	108.00	108.00	1.6	27,205	0.01%
2021/10/26	0	0.00	3.1	108.50	109.00	-3.1	27,413	-0.01%
2021/10/25	0	0.00	1	108.00	108.00	-1	27,459	0.00%
2021/10/21	0	0.00	4	107.50	108.00	-4	27,868	-0.01%
2021/10/20	23	107.52	1	107.50	107.50	22	27,916	0.08%
2021/10/19	2	107.75	30	107.33	107.00	-28	27,785	-0.10%
2021/10/18	6	108.75	2	107.50	107.50	4	28,334	0.01%
2021/10/15	3	108.00	9	109.22	109.50	-6	28,682	-0.02%
2021/10/14	0	0.00	14	107.11	106.50	-14	28,303	-0.05%
2021/10/13	6	105.50	1	106.00	105.50	5	28,537	0.02%
2021/10/12	13	104.96	0	0.00	105.00	13	28,786	0.05%
2021/10/08	2	108.00	9	107.50	108.00	-7	29,185	-0.02%
2021/10/07	1	107.00	11	105.95	107.00	-10	29,179	-0.03%
2021/10/06	1	104.50	2	104.50	103.00	-1	29,150	0.00%
2021/10/05	17	101.59	0	0.00	101.50	17	28,786	0.06%
2021/10/04	5	103.60	0	0.00	103.00	5	28,567	0.02%
2021/10/01	4	104.00	0	0.00	103.00	4	28,543	0.01%
2021/09/30	4	105.50	1	104.50	105.00	3	28,439	0.01%
2021/09/29	1	105.00	2	105.00	105.00	-1	28,792	0.00%
2021/09/28	9	106.50	0	0.00	106.50	9	29,592	0.03%
2021/09/27	0	0.00	7	108.00	107.50	-7	29,497	-0.02%
2021/09/23	5	107.00	1	107.00	106.50	4	29,793	0.01%
2021/09/22	12	106.50	0	0.00	107.00	12	29,774	0.04%
2021/09/17	13	108.04	4	108.13	108.50	9	29,528	0.03%
2021/09/16	1	108.00	0	0.00	107.50	1	29,476	0.00%
2021/09/15	3	109.83	0	0.00	108.50	3	29,612	0.01%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	8.1	107.13	0	0.00	107.00	8.1	29,660	0.03%
2021/09/08	5	108.00	1	107.50	107.50	4	29,623	0.01%
2021/09/07	1	108.50	0	0.00	108.50	1	29,547	0.00%
2021/09/06	0	0.00	1	112.00	111.00	-1	29,553	0.00%
2021/09/03	0	0.00	2	112.50	112.50	-2	29,849	-0.01%
2021/09/02	10.1	111.05	0	0.00	111.50	10.1	29,768	0.03%
2021/09/01	2	110.50	1	111.00	111.00	1	29,654	0.00%
2021/08/31	6	108.83	10	109.50	111.00	-4	29,587	-0.01%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/27	1	108.00	0	0.00	108.00	1	29,666	0.00%
2021/08/26	1	107.00	1	108.50	107.50	0	29,835	0.00%
2021/08/25	1	108.50	0	0.00	108.50	1	30,168	0.00%
2021/08/23	1	107.50	0	0.00	107.50	1	30,576	0.00%
2021/08/20	41.6	104.01	1	103.00	104.50	40.6	30,649	0.13%
2021/08/19	37	104.46	0	0.00	103.00	37	31,163	0.12%
2021/08/18	6	106.00	0	0.00	107.00	6	30,717	0.02%
2021/08/17	0	0.00	3	107.00	106.50	-3	31,031	-0.01%
2021/08/16	3.2	107.22	41	108.45	107.50	-37.8	31,124	-0.12%
2021/08/13	42	109.48	8	109.25	109.00	34	31,441	0.11%
2021/08/12	2	108.75	0	0.00	109.00	2	31,378	0.01%
2021/08/11	0	0.00	1	108.00	109.00	-1	31,859	0.00%
2021/08/10	4	109.13	0	0.00	108.50	4	32,440	0.01%
2021/08/09	0	0.00	1	111.00	112.00	-1	33,341	0.00%
2021/08/06	0	0.00	1	111.50	112.50	-1	33,684	0.00%
2021/08/05	0	0.00	1	111.00	112.00	-1	34,169	0.00%
2021/08/03	0	0.00	30	111.02	111.50	-30	37,309	-0.08%
2021/08/02	0	0.00	1	113.00	113.00	-1	37,640	0.00%
2021/07/30	1	110.00	0	0.00	110.00	1	38,246	0.00%
2021/07/29	1	110.00	1	111.00	111.00	0	38,400	0.00%
2021/07/28	3	110.17	1	109.50	110.50	2	39,142	0.01%
2021/07/27	4	110.75	1	111.50	111.50	3	40,042	0.01%
2021/07/26	4	109.00	3	109.83	110.00	1	40,774	0.00%
2021/07/23	23	111.39	1	112.00	110.50	22	40,978	0.05%
2021/07/22	22	111.02	0	0.00	110.50	22	41,267	0.05%
2021/07/21	9	113.61	1	114.00	112.50	8	41,185	0.02%
2021/07/20	4	115.13	23	114.96	114.50	-19	40,817	-0.05%
2021/07/19	2	117.00	0	0.00	116.50	2	41,033	0.00%
2021/07/16	13	118.54	40	118.10	119.50	-27	41,627	-0.06%
2021/07/15	0	0.00	3	119.00	119.50	-3	41,646	-0.01%
2021/07/13	8.2	116.00	9	116.44	116.50	-0.8	41,122	0.00%
2021/07/12	1.2	115.00	0	0.00	115.00	1.2	41,396	0.00%
2021/07/09	15	113.67	2	114.50	114.00	13	41,770	0.03%
2021/07/08	8	115.81	0	0.00	115.50	8	42,184	0.02%
2021/07/07	1	116.00	0	0.00	115.00	1	42,614	0.00%
2021/07/06	2	117.00	16	116.75	116.50	-14	43,302	-0.03%
2021/07/05	1.2	114.00	15.2	114.63	117.00	-14	43,911	-0.03%
2021/07/02	2	111.75	0	0.00	111.50	2	43,223	0.00%
2021/07/01	2	111.75	0	0.00	112.00	2	43,510	0.00%
2021/06/30	0	0.00	4	113.25	112.00	-4	43,940	-0.01%
2021/06/29	24	112.19	0	0.00	111.50	24	45,039	0.05%
2021/06/28	2	111.75	4	111.50	111.50	-2	46,909	0.00%
2021/06/25	12	113.50	17	114.32	113.00	-5	47,286	-0.01%
2021/06/24	3	112.83	4	113.00	113.00	-1	47,379	0.00%
2021/06/23	4	110.63	2	110.50	111.50	2	47,741	0.00%
2021/06/22	1	109.50	3	108.67	108.50	-2	48,354	0.00%
2021/06/21	3	109.17	0	0.00	108.50	3	49,335	0.01%
2021/06/18	0.2	112.00	1	112.00	111.50	-0.8	50,635	0.00%
2021/06/17	21	111.36	2	112.00	113.00	19	51,947	0.04%
2021/06/16	2	111.75	1	112.50	111.50	1	54,351	0.00%
2021/06/15	3.2	112.69	1	113.00	113.00	2.2	56,251	0.00%
2021/06/11	0	0.00	7	113.36	113.50	-7	58,242	-0.01%
2021/06/07	4	110.63	1	110.00	110.50	3	62,197	0.00%
2021/06/04	3	109.83	2	109.50	112.00	1	62,654	0.00%
2021/06/02	13	113.04	0	0.00	112.00	13	63,414	0.02%
2021/06/01	0	0.00	1	113.50	114.50	-1	64,306	0.00%
2021/05/31	6	112.00	16	113.47	113.50	-10	65,255	-0.02%
2021/05/27	1	108.50	0	0.00	109.50	1	66,575	0.00%
2021/05/26	2	112.00	0	0.00	111.50	2	67,559	0.00%
2021/05/25	2	112.25	1	112.50	112.00	1	69,013	0.00%
2021/05/24	2	109.25	6	108.00	109.50	-4	69,079	-0.01%
2021/05/21	4.2	108.55	12	109.42	109.50	-7.8	69,408	-0.01%
2021/05/20	8	105.88	5	105.90	106.00	3	69,516	0.00%
2021/05/19	4	106.00	1	106.50	105.00	3	70,236	0.00%
2021/05/18	8	102.50	16	104.47	107.00	-8	70,231	-0.01%
2021/05/17	14	99.74	6	99.93	98.20	8	70,387	0.01%
2021/05/14	3	105.00	2	105.25	104.50	1	70,236	0.00%
2021/05/13	7	100.93	7	102.00	103.00	0	70,571	0.00%
2021/05/12	23	100.23	7	99.99	102.00	16	70,334	0.02%
2021/05/11	17	109.35	5	107.90	107.00	12	69,233	0.02%
2021/05/10	4	113.75	1.4	114.93	113.00	2.6	69,994	0.00%
2021/05/07	12	115.75	26	116.13	117.50	-14	72,312	-0.02%
2021/05/06	3	112.00	0	0.00	112.50	3	73,359	0.00%
2021/05/05	5	112.00	6	111.41	110.00	-1	74,195	0.00%
2021/05/04	13	109.15	19	110.00	108.50	-6	75,249	-0.01%
2021/05/03	47	113.02	27	113.46	112.50	20	76,133	0.03%
2021/04/29	15.1	116.77	1	117.00	116.00	14.1	78,603	0.02%
2021/04/28	19	117.05	1	117.00	117.00	18	79,282	0.02%
2021/04/27	11	118.77	1	118.50	118.50	10	80,842	0.01%
2021/04/26	0	0.00	1	118.00	117.50	-1	81,368	0.00%
2021/04/23	2	118.25	20	118.75	119.00	-18	82,262	-0.02%
2021/04/22	29	118.19	10	118.05	117.50	19	84,441	0.02%
2021/04/21	25	120.22	1	120.00	120.00	24	88,574	0.03%
2021/04/20	4	121.63	1	122.00	122.00	3	89,305	0.00%
2021/04/19	2.2	121.50	4	122.00	121.50	-1.8	90,633	0.00%
2021/04/16	5	122.90	4	123.00	123.50	1	91,260	0.00%
2021/04/15	6	120.33	2	120.25	121.00	4	92,273	0.00%
2021/04/14	9	121.28	57	120.94	121.50	-48	93,500	-0.05%
2021/04/13	2	123.00	3	122.50	122.50	-1	96,281	0.00%
2021/04/12	13	120.69	4	121.50	120.50	9	99,322	0.01%
2021/04/09	11	121.82	4.2	121.95	120.00	6.8	102,027	0.01%
2021/04/08	4	122.25	0	0.00	122.50	4	101,224	0.00%
2021/04/07	1	123.00	0	0.00	123.50	1	101,243	0.00%
2021/04/06	2	123.25	2	123.25	122.50	0	101,439	0.00%
2021/04/01	37	122.15	32.5	122.42	121.50	4.5	101,864	0.00%
2021/03/31	15	124.53	10	124.65	124.00	5	102,143	0.00%
2021/03/30	3	128.50	2	129.00	129.50	1	100,661	0.00%
2021/03/29	1	128.00	0	0.00	128.50	1	100,823	0.00%
2021/03/26	3	127.50	22	126.70	126.50	-19	101,700	-0.02%
2021/03/25	3	128.00	6	126.75	126.50	-3	101,299	0.00%
2021/03/24	6	129.50	8.8	129.31	128.00	-2.8	100,686	0.00%
2021/03/23	11	131.50	10	131.95	130.50	1	99,806	0.00%
2021/03/22	8	127.88	6.9	128.12	130.00	1.1	98,701	0.00%
2021/03/19	22	125.16	13	124.58	123.50	9	97,546	0.01%
2021/03/18	11	129.50	19	129.63	129.50	-8	95,637	-0.01%
2021/03/17	7	126.14	12	125.92	126.00	-5	94,357	-0.01%
2021/03/16	9	122.56	2	122.75	123.00	7	92,873	0.01%
2021/03/15	1	119.00	5	119.90	121.00	-4	92,452	0.00%
2021/03/12	6	119.17	2	119.50	120.00	4	93,263	0.00%
2021/03/11	14	116.61	1	117.50	117.00	13	94,385	0.01%
2021/03/10	3	115.67	1	116.00	115.50	2	93,926	0.00%
2021/03/09	7.4	113.68	6	113.50	115.00	1.4	93,640	0.00%
2021/03/08	5	115.40	1	113.50	113.50	4	93,481	0.00%
2021/03/05	29	114.09	2.1	115.24	115.00	26.9	92,985	0.03%
2021/03/04	4	114.00	0	0.00	114.50	4	92,545	0.00%
2021/03/03	1	112.50	3	114.67	115.50	-2	91,575	0.00%
2021/03/02	6	114.08	0	0.00	112.00	6	90,689	0.01%
2021/02/26	10	112.65	1	115.00	112.00	9	90,179	0.01%
2021/02/25	4	114.38	8	115.06	116.50	-4	88,553	0.00%
2021/02/24	6	112.17	2	111.75	110.50	4	87,097	0.00%
2021/02/23	3	110.67	30	109.48	111.50	-27	86,598	-0.03%
2021/02/22	10	111.95	2	113.00	111.00	8	86,137	0.01%
2021/02/19	7	110.93	23	110.07	110.00	-16	85,645	-0.02%
2021/02/18	4	113.88	8	114.25	113.00	-4	84,850	0.00%
2021/02/17	17.5	113.57	17	114.15	114.00	0.5	84,908	0.00%
2021/02/05	14	113.89	4	115.88	113.50	10	83,928	0.01%
2021/02/04	6	114.50	6.5	114.23	114.00	-0.5	83,134	0.00%
2021/02/03	1	116.00	3	116.17	116.50	-2	82,680	0.00%
2021/02/02	4	115.13	8	116.44	116.50	-4	82,107	0.00%
2021/02/01	11	110.14	23.3	109.59	113.00	-12.3	81,389	-0.02%
2021/01/29	20.2	114.25	10	115.80	111.50	10.2	79,640	0.01%
2021/01/28	7	119.07	3.4	119.09	118.50	3.6	76,874	0.00%
2021/01/27	2	123.75	8.1	123.19	123.00	-6.1	75,136	-0.01%
2021/01/26	12	122.96	1.5	121.50	122.00	10.5	73,916	0.01%
2021/01/25	7	119.07	8	122.81	123.00	-1	72,070	0.00%
2021/01/22	8	119.94	9	120.39	121.50	-1	70,174	0.00%
2021/01/21	3	116.33	23.2	116.31	117.00	-20.2	67,021	-0.03%
2021/01/20	18	115.72	7.9	115.64	114.50	10.1	66,129	0.02%
2021/01/19	1	115.00	15.5	115.03	115.00	-14.5	64,197	-0.02%
2021/01/18	8	113.00	36.1	113.11	114.00	-28.1	63,005	-0.04%
2021/01/15	17	115.62	18	115.19	115.50	-1	61,737	0.00%
2021/01/14	16	111.84	37	113.57	116.00	-21	59,302	-0.04%
2021/01/13	4	106.25	6.2	106.00	106.50	-2.2	54,542	0.00%
2021/01/12	7	104.07	15	104.10	104.00	-8	53,983	-0.01%
2021/01/11	1	107.00	1.6	107.00	107.50	-0.6	53,647	0.00%
2021/01/08	17	107.62	18	107.53	108.00	-1	53,291	0.00%
2021/01/07	7.8	106.82	2.9	106.33	107.00	4.9	51,832	0.01%
2021/01/06	20	104.85	26	106.31	105.00	-6	50,561	-0.01%
2021/01/05	18	103.78	33	103.18	104.00	-15	47,274	-0.03%
2021/01/04	17	96.28	37	97.18	99.90	-20	44,037	-0.05%
2020/12/31	2	91.55	2	91.80	92.00	0	40,427	0.00%
2020/12/30	5	91.00	1	91.50	91.60	4	40,179	0.01%
2020/12/29	10	90.69	1	90.70	90.40	9	39,796	0.02%
2020/12/28	14	92.08	6	92.30	91.80	8	39,355	0.02%
2020/12/25	40	91.40	6	91.75	91.80	34	38,556	0.09%
2020/12/24	2	89.25	2	89.50	89.60	0	37,188	0.00%
2020/12/23	0	0.00	4	88.75	88.80	-4	37,032	-0.01%
2020/12/22	6	88.63	16	88.45	87.70	-10	36,732	-0.03%
2020/12/21	4	87.80	0	0.00	88.00	4	36,124	0.01%
2020/12/17	0	0.00	1	88.40	87.80	-1	35,866	0.00%
2020/12/16	1	88.00	1	87.80	88.20	0	35,716	0.00%
2020/12/15	3	86.70	0	0.00	87.10	3	35,463	0.01%
2020/12/14	0	0.00	13	88.68	87.70	-13	35,162	-0.04%
2020/12/11	1	86.80	0	0.00	87.60	1	34,666	0.00%
2020/12/10	6	87.72	5	87.94	87.70	1	33,930	0.00%
2020/12/09	4	88.60	3	88.83	89.00	1	33,480	0.00%
2020/12/08	22	88.09	22	88.48	87.60	0	32,621	0.00%
2020/12/07	32	86.09	45.2	85.64	87.90	-13.2	31,140	-0.04%
2020/12/04	26.2	82.86	0	0.00	82.90	26.2	28,798	0.09%
2020/12/03	11	82.00	1	82.20	82.00	10	28,368	0.04%
2020/12/01	1	82.70	1	82.70	82.90	0	28,227	0.00%
2020/11/30	0	0.00	0.6	82.30	82.30	-0.6	28,504	0.00%
2020/11/26	1	82.80	0	0.00	83.00	1	27,869	0.00%
2020/11/25	0	0.00	5	82.40	82.00	-5	27,823	-0.02%
2020/11/24	4	82.20	3	82.20	82.00	1	27,853	0.00%
2020/11/23	3	82.80	1	83.00	82.90	2	27,877	0.01%
2020/11/20	2	82.20	6	82.55	82.50	-4	27,738	-0.01%
2020/11/19	1	82.70	1	82.70	82.90	0	27,618	0.00%
2020/11/18	1	83.10	3	83.07	83.20	-2	27,595	-0.01%
2020/11/17	14	82.81	3	83.20	83.00	11	27,491	0.04%
2020/11/16	0	0.00	2	82.65	82.60	-2	27,885	-0.01%
2020/11/13	5	81.50	1	81.20	81.40	4	27,577	0.01%
2020/11/11	5	81.00	10	81.36	81.60	-5	27,213	-0.02%
2020/11/10	5	80.92	11	80.79	80.80	-6	27,174	-0.02%
2020/11/09	4	81.10	1	80.80	81.20	3	28,235	0.01%
2020/11/06	0	0.00	3	79.70	79.70	-3	28,321	-0.01%
2020/11/05	0	0.00	1	78.80	79.00	-1	28,488	0.00%
2020/11/04	1	78.30	0	0.00	78.80	1	29,073	0.00%
2020/11/03	5	78.50	10	78.45	78.30	-5	29,122	-0.02%
2020/11/02	6	78.02	1	78.10	78.30	5	29,432	0.02%
2020/10/30	1	77.60	0	0.00	77.50	1	29,600	0.00%
2020/10/28	2.2	78.51	0	0.00	78.30	2.2	30,059	0.01%
2020/10/27	2	79.65	1	80.00	80.00	1	30,234	0.00%
2020/10/26	10	80.20	0	0.00	80.20	10	30,632	0.03%
2020/10/23	1	80.60	5	80.70	80.70	-4	31,049	-0.01%
2020/10/22	1	80.60	1	80.80	80.80	0	32,073	0.00%
2020/10/21	0	0.00	1	81.20	80.40	-1	32,779	0.00%
2020/10/20	2	81.25	1	81.80	81.40	1	33,058	0.00%
2020/10/19	0	0.00	5	80.56	81.30	-5	33,610	-0.01%
2020/10/16	0	0.00	2	78.50	78.60	-2	33,408	-0.01%
2020/10/15	1.1	77.74	6	78.30	78.10	-4.9	33,847	-0.01%
2020/10/14	0	0.00	1	78.50	78.00	-1	34,602	0.00%
2020/10/13	7	78.30	3	79.00	78.90	4	34,800	0.01%
2020/10/12	0	0.00	8	78.61	78.70	-8	35,259	-0.02%
2020/10/07	1	77.40	0	0.00	77.40	1	35,744	0.00%
2020/10/06	7	78.06	0	0.00	77.80	7	36,066	0.02%
2020/10/05	0	0.00	1	77.60	77.70	-1	36,653	0.00%
2020/09/30	4	77.62	1	77.80	77.40	3	37,159	0.01%
2020/09/29	3	77.87	55	77.99	77.00	-52	37,455	-0.14%
2020/09/28	0	0.00	18	76.23	76.90	-18	37,793	-0.05%
2020/09/25	17	74.68	2	75.40	74.30	15	38,001	0.04%
2020/09/24	11	75.19	0	0.00	75.00	11	38,076	0.03%
2020/09/22	7	76.87	0	0.00	76.80	7	38,132	0.02%
2020/09/21	3	77.40	0	0.00	77.40	3	38,706	0.01%
2020/09/18	2	77.95	0	0.00	77.60	2	40,000	0.00%
2020/09/17	1	78.60	0	0.00	78.10	1	40,947	0.00%
2020/09/16	0	0.00	1	78.90	78.80	-1	41,362	0.00%
2020/09/15	1	79.00	0	0.00	79.10	1	41,339	0.00%
2020/09/14	50	79.30	2	78.80	79.40	48	41,646	0.12%
2020/09/11	1	78.00	0	0.00	78.50	1	41,491	0.00%
2020/09/10	1	78.40	3	78.53	78.50	-2	41,523	0.00%
2020/09/09	2	76.90	0	0.00	77.90	2	41,410	0.00%
2020/09/08	0	0.00	10	77.80	77.50	-10	41,473	-0.02%
2020/09/07	1	77.30	4	77.10	77.30	-3	41,611	-0.01%
2020/09/03	5	78.70	5	78.00	77.70	0	41,789	0.00%
2020/09/02	1	77.00	4	77.80	77.80	-3	41,734	-0.01%
2020/09/01	14	76.90	0	0.00	77.00	14	42,211	0.03%
2020/08/31	1	76.90	8	77.90	76.90	-7	42,474	-0.02%
2020/08/28	8	77.55	3	78.00	77.50	5	42,692	0.01%
2020/08/27	2	77.50	0	0.00	77.50	2	42,988	0.00%
2020/08/26	5	77.90	1	78.00	78.20	4	43,281	0.01%
2020/08/25	0	0.00	6	78.40	78.30	-6	43,441	-0.01%
2020/08/24	1	77.90	4	78.00	77.60	-3	43,891	-0.01%
2020/08/21	8	77.94	0	0.00	78.20	8	43,964	0.02%
2020/08/20	10	77.48	1	78.10	77.10	9	43,929	0.02%
2020/08/19	1	79.40	2	80.50	79.30	-1	43,368	0.00%
2020/08/18	1	79.40	0	0.00	79.80	1	43,283	0.00%
2020/08/14	3	80.00	1	80.50	80.40	2	43,618	0.00%
2020/08/13	4	79.65	1	79.50	79.50	3	43,559	0.01%
2020/08/12	2	80.70	1	80.50	81.40	1	42,948	0.00%
2020/08/11	3	80.03	0	0.00	79.80	3	43,139	0.01%
2020/08/10	0	0.00	5	80.08	80.50	-5	43,407	-0.01%
2020/08/07	5	78.72	0	0.00	78.30	5	43,275	0.01%
2020/08/06	1	79.50	5	79.10	79.00	-4	43,625	-0.01%
2020/08/05	1	78.10	0	0.00	77.90	1	43,829	0.00%
2020/08/04	2	77.80	0	0.00	78.10	2	44,340	0.00%
2020/08/03	2	77.35	0	0.00	77.10	2	44,597	0.00%
2020/07/31	0	0.00	1	78.90	78.40	-1	44,108	0.00%
2020/07/30	2	77.80	0	0.00	78.00	2	43,832	0.00%
2020/07/28	1	80.90	0	0.00	78.40	1	43,848	0.00%
2020/07/27	2	78.20	52	78.29	78.00	-50	43,342	-0.12%
2020/07/24	7	80.30	1	80.60	80.00	6	42,760	0.01%
2020/07/23	24	81.91	3	82.07	82.10	21	42,348	0.05%
2020/07/22	4	85.35	2	85.45	85.90	2	41,517	0.00%
2020/07/21	16	85.41	3	85.30	85.30	13	40,594	0.03%
2020/07/20	4	86.20	0	0.00	86.80	4	39,798	0.01%
2020/07/17	8	88.23	1	88.40	88.00	7	39,066	0.02%
2020/07/15	0	0.00	1	86.90	86.60	-1	38,790	0.00%
2020/07/14	0	0.00	11	87.02	86.30	-11	39,163	-0.03%
2020/07/13	0	0.00	2	86.40	86.70	-2	39,298	-0.01%
2020/07/10	19	85.54	3	85.27	84.80	16	39,392	0.04%
2020/07/09	1	86.60	1	86.80	86.20	0	39,134	0.00%
2020/07/08	0	0.00	1.8	86.96	87.00	-1.8	38,728	0.00%
2020/07/07	0	0.00	52	86.52	87.00	-52	38,430	-0.14%
2020/07/06	3	86.43	2	86.55	86.40	1	38,484	0.00%
2020/07/03	17	85.22	0	0.00	85.30	17	39,251	0.04%
2020/07/02	0	0.00	1	85.90	86.00	-1	39,318	0.00%
2020/07/01	2	86.70	32	85.71	85.90	-30	39,567	-0.08%
2020/06/30	0	0.00	3	86.03	86.30	-3	39,234	-0.01%
2020/06/29	31	84.29	1	84.00	85.20	30	38,911	0.08%
2020/06/24	1	83.10	10.1	82.62	83.50	-9.1	37,861	-0.02%
2020/06/23	2	79.50	22.2	80.00	80.20	-20.2	37,387	-0.05%
2020/06/22	50	78.60	5	78.72	78.90	45	37,269	0.12%
2020/06/19	1	78.70	1	78.50	78.80	0	37,883	0.00%
2020/06/18	0	0.00	1	78.30	78.50	-1	37,988	0.00%
2020/06/16	5	77.92	3	78.30	78.40	2	40,122	0.00%
2020/06/15	5	77.24	0	0.00	77.00	5	41,533	0.01%
2020/06/12	4	77.60	32	77.58	78.00	-28	42,349	-0.07%
2020/06/11	10	79.01	4	80.10	78.60	6	42,992	0.01%
2020/06/10	7	79.66	2	79.70	79.90	5	43,388	0.01%
2020/06/09	0	0.00	2	79.90	79.50	-2	44,767	0.00%
2020/06/08	6	79.38	36	79.26	79.70	-30	45,559	-0.07%
2020/06/05	0	0.00	3	78.33	78.50	-3	45,175	-0.01%
2020/06/04	1	78.20	5	78.20	78.40	-4	45,232	-0.01%
2020/06/03	0	0.00	2	78.30	78.10	-2	45,254	0.00%
2020/06/02	2	77.05	5	76.70	77.10	-3	45,186	-0.01%
2020/06/01	0	0.00	15	76.33	76.20	-15	45,106	-0.03%
2020/05/28	9	75.76	4	75.10	75.30	5	44,994	0.01%
2020/05/27	0	0.00	1	74.90	75.30	-1	45,453	0.00%
2020/05/26	2	74.30	6	74.97	74.80	-4	45,969	-0.01%
2020/05/25	5	73.14	1	72.70	73.60	4	46,216	0.01%
2020/05/22	3.2	74.03	1	74.10	73.60	2.2	46,552	0.00%
2020/05/21	2	74.85	10	74.90	74.70	-8	46,325	-0.02%
2020/05/20	4	74.83	1	74.60	74.50	3	46,417	0.01%
2020/05/19	6	75.17	0	0.00	74.80	6	46,489	0.01%
2020/05/18	15	75.31	4	75.83	75.00	11	46,100	0.02%
2020/05/15	8	77.04	9	77.06	77.10	-1	45,526	0.00%
2020/05/14	6	78.18	0	0.00	78.20	6	45,023	0.01%
2020/05/13	5	78.50	7	78.77	78.80	-2	44,680	0.00%
2020/05/12	15	77.65	3	77.87	77.30	12	44,565	0.03%
2020/05/11	14	78.36	41	78.38	78.90	-27	44,747	-0.06%
2020/05/08	2	76.50	3	76.43	76.20	-1	44,242	0.00%
2020/05/06	2	74.20	21	74.49	74.30	-19	44,218	-0.04%
2020/05/05	7	74.34	1	74.20	74.10	6	44,492	0.01%
2020/05/04	11	74.47	1	74.60	74.50	10	44,768	0.02%
2020/04/30	23	76.31	7	76.40	77.00	16	44,694	0.04%
2020/04/29	2	76.05	6	75.88	75.60	-4	44,975	-0.01%
2020/04/28	0	0.00	40	75.20	75.20	-40	45,609	-0.09%
2020/04/27	2	74.85	1	74.80	74.90	1	47,798	0.00%
2020/04/24	1	74.00	1	74.00	73.80	0	47,910	0.00%
2020/04/23	1	73.70	1	75.20	74.00	0	48,896	0.00%
2020/04/22	2	73.10	0	0.00	73.90	2	48,768	0.00%
2020/04/21	3	74.87	2	74.00	73.50	1	48,703	0.00%
2020/04/20	6	75.87	1	76.10	76.20	5	48,171	0.01%
2020/04/17	2	75.60	10	76.05	75.80	-8	48,024	-0.02%
2020/04/16	6	74.50	0	0.00	74.00	6	47,392	0.01%
2020/04/15	36	74.49	21	74.46	74.10	15	47,157	0.03%
2020/04/14	3	74.10	6	74.08	74.40	-3	47,387	-0.01%
2020/04/13	0	0.00	1	73.70	73.10	-1	47,485	0.00%
2020/04/10	2.4	73.74	2.5	73.72	73.90	-0.1	47,506	0.00%
2020/04/09	6	74.83	3	74.00	74.00	3	47,817	0.01%
2020/04/08	19	73.93	6	74.37	75.00	13	47,242	0.03%
2020/04/07	5	71.02	1	71.70	71.20	4	45,981	0.01%
2020/04/06	1	69.80	0	0.00	70.20	1	45,466	0.00%
2020/04/01	25	70.00	1	70.10	70.00	24	44,975	0.05%
2020/03/31	30	70.10	0	0.00	69.90	30	44,733	0.07%
2020/03/30	2	69.90	7	69.96	70.00	-5	44,283	-0.01%
2020/03/27	2	70.50	0	0.00	70.10	2	43,919	0.00%
2020/03/26	2	71.00	1	70.70	71.00	1	43,204	0.00%
2020/03/25	13	71.62	4	71.88	71.40	9	43,208	0.02%
2020/03/24	2	70.10	5	70.14	69.40	-3	42,793	-0.01%
2020/03/23	4	67.73	1	67.60	67.50	3	43,074	0.01%
2020/03/20	12	69.50	1	69.10	70.80	11	42,561	0.03%
2020/03/19	2	67.65	4	67.70	66.30	-2	41,412	0.00%
2020/03/18	15	70.38	1	70.90	70.00	14	40,185	0.03%
2020/03/17	4	70.65	5	70.68	70.60	-1	39,472	0.00%
2020/03/16	6	73.20	0	0.00	71.10	6	38,858	0.02%
2020/03/13	2	72.80	10	73.14	74.60	-8	38,007	-0.02%
2020/03/12	1	76.00	0	0.00	74.70	1	36,846	0.00%
2020/03/11	9	79.40	0	0.00	78.60	9	35,761	0.03%
2020/03/10	2	79.40	0	0.00	79.40	2	35,582	0.01%
2020/03/09	0	0.00	0.2	79.50	79.10	-0.2	35,358	0.00%
2020/03/03	0	0.00	3	81.50	81.00	-3	34,888	-0.01%
2020/03/02	10	79.52	0	0.00	79.20	10	34,638	0.03%
2020/02/26	0	0.00	0.6	81.50	81.10	-0.6	34,982	0.00%
2020/02/25	3	82.70	9.3	81.43	82.30	-6.3	34,763	-0.02%
2020/02/24	3	80.63	0	0.00	80.70	3	34,847	0.01%
2020/02/21	4	81.75	0	0.00	81.70	4	35,036	0.01%
2020/02/19	0	0.00	11.4	84.12	83.80	-11.4	36,346	-0.03%
2020/02/17	11.2	83.98	1	83.90	83.90	10.2	37,750	0.03%
2020/02/14	1	84.50	0	0.00	84.90	1	38,341	0.00%
2020/02/13	1	85.30	10	84.80	84.70	-9	39,439	-0.02%
2020/02/12	11	85.25	3.2	84.22	85.50	7.9	40,708	0.02%
2020/02/11	0.1	82.90	2	82.10	82.90	-1.9	41,559	0.00%
2020/02/07	0.5	82.90	4	82.80	82.90	-3.5	43,602	-0.01%
2020/02/05	1	82.20	5	82.40	82.20	-4	46,922	-0.01%
2020/02/04	1	83.00	1	83.70	82.20	0	48,200	0.00%
2020/02/03	2	81.00	0	0.00	82.20	2	48,094	0.00%
2020/01/31	7.2	83.39	0	0.00	83.20	7.2	47,505	0.02%
2020/01/30	6.4	83.15	27	85.50	83.10	-20.6	47,070	-0.04%
2020/01/20	0	0.00	2	92.60	92.30	-2	44,925	0.00%
2020/01/17	0	0.00	13	92.13	92.30	-13	44,926	-0.03%
2020/01/14	0	0.00	2	89.75	90.00	-2	46,469	0.00%
2020/01/10	0	0.00	35	88.24	89.00	-35	47,630	-0.07%
2020/01/09	7	87.40	2	87.55	87.10	5	48,452	0.01%
2020/01/08	8	87.09	0	0.00	86.50	8	48,573	0.02%
2020/01/07	6	88.90	0	0.00	89.10	6	48,302	0.01%
2020/01/06	3.1	90.63	0	0.00	90.50	3.1	48,395	0.01%
2020/01/03	3	91.60	2	91.50	91.60	1	48,271	0.00%
2020/01/02	2	90.50	0	0.00	90.80	2	48,116	0.00%
2019/12/27	0	0.00	4	91.58	91.50	-4	48,462	-0.01%
2019/12/23	3	90.90	1	91.00	91.50	2	49,552	0.00%
2019/12/18	0	0.00	7	92.43	92.40	-7	48,958	-0.01%
2019/12/17	3	91.10	0	0.00	91.60	3	48,539	0.01%
2019/12/16	0	0.00	2	91.80	91.60	-2	48,561	0.00%
2019/12/12	0	0.00	9	91.60	91.00	-9	48,727	-0.02%
2019/12/11	0	0.00	3	90.80	91.30	-3	48,865	-0.01%
2019/12/10	0	0.00	2	90.70	90.30	-2	49,354	0.00%
2019/12/09	0	0.00	19	91.19	91.00	-19	49,715	-0.04%
2019/12/04	5	88.88	15	89.00	89.50	-10	49,622	-0.02%
2019/12/03	1	88.00	0	0.00	90.00	1	49,672	0.00%
2019/12/02	1	87.80	0	0.00	88.60	1	49,485	0.00%
2019/11/29	1	88.90	0	0.00	88.50	1	49,213	0.00%
2019/11/28	0	0.00	1	90.50	89.80	-1	48,897	0.00%
2019/11/27	0	0.00	2	90.10	90.60	-2	49,237	0.00%
2019/11/26	0.2	89.80	2	90.00	89.90	-1.8	49,243	0.00%
2019/11/25	4	89.78	1	89.90	89.60	3	48,294	0.01%
2019/11/22	0	0.00	5	91.40	91.40	-5	47,978	-0.01%
2019/11/21	0	0.00	0.8	92.10	92.50	-0.8	47,972	0.00%
2019/11/20	9	92.70	11.1	92.25	91.90	-2.1	47,375	0.00%
2019/11/19	9	92.20	13	92.33	92.80	-4	47,024	-0.01%
2019/11/14	3	90.07	1	90.50	89.30	2	45,007	0.00%
2019/11/13	1	90.00	0	0.00	89.70	1	44,081	0.00%
2019/11/12	12.2	90.57	9.8	90.39	91.00	2.4	43,699	0.01%
2019/11/11	17.4	87.75	72	89.27	87.90	-54.6	42,815	-0.13%
2019/11/08	20	91.69	35	92.34	90.90	-15	41,247	-0.04%
2019/11/07	0	0.00	11	90.41	90.80	-11	39,749	-0.03%
2019/11/06	2	89.90	26.6	90.28	90.40	-24.6	38,542	-0.06%
2019/11/05	16	89.96	21	89.85	90.00	-5	37,282	-0.01%
2019/11/04	28	87.19	18.2	87.90	89.00	9.8	36,054	0.03%
2019/11/01	1	84.80	18	83.48	84.80	-17	34,294	-0.05%
2019/10/31	12	80.80	20	81.20	80.60	-8	33,093	-0.02%
2019/10/30	2	79.90	0	0.00	80.20	2	32,959	0.01%
2019/10/29	10	80.70	0	0.00	80.80	10	32,835	0.03%
2019/10/28	13	80.25	10	80.57	80.10	3	32,576	0.01%
2019/10/25	2	80.00	1	80.00	80.20	1	32,470	0.00%
2019/10/24	5	80.72	0	0.00	80.50	5	32,252	0.02%
2019/10/23	18.2	79.85	10	80.00	80.50	8.2	32,630	0.03%
2019/10/22	6	78.78	1	79.00	79.50	5	32,364	0.02%
2019/10/21	1	76.50	1	76.40	77.60	0	31,601	0.00%
2019/10/18	3	77.40	13	77.70	76.90	-10	31,704	-0.03%
2019/10/17	13	76.20	3	77.20	77.20	10	30,791	0.03%
2019/10/15	25	74.78	2	74.60	74.70	23	29,704	0.08%
2019/10/14	16	74.23	0	0.00	74.50	16	30,027	0.05%
2019/10/09	2	73.10	5	73.60	72.90	-3	29,767	-0.01%
2019/10/08	1	73.90	7	73.69	74.00	-6	29,894	-0.02%
2019/10/07	12	73.62	5	73.60	73.40	7	29,759	0.02%
2019/10/04	6	72.40	3.6	72.64	72.70	2.4	29,672	0.01%
2019/10/03	7	71.79	80	71.90	72.00	-73	29,708	-0.25%
2019/10/02	4	72.28	0	0.00	72.30	4	29,572	0.01%
2019/10/01	10	72.55	0	0.00	72.60	10	29,331	0.03%
2019/09/27	4	73.50	31	73.96	73.20	-27	28,815	-0.09%
2019/09/26	4	74.15	0	0.00	74.00	4	28,901	0.01%
2019/09/25	23	74.77	162	74.59	74.80	-139	28,895	-0.48%	大賣/鉅額交易
2019/09/24	0	0.00	2	74.75	74.90	-2	29,218	-0.01%
2019/09/20	0	0.00	8	74.20	74.50	-8	29,577	-0.03%
2019/09/19	41	74.01	0	0.00	73.50	41	29,314	0.14%
2019/09/18	8	74.54	30	74.31	74.40	-22	29,144	-0.08%
2019/09/17	8	74.71	20	74.60	74.60	-12	29,059	-0.04%
2019/09/16	1	75.10	30	76.00	76.00	-29	29,303	-0.10%
2019/09/12	2	74.90	6	75.20	76.00	-4	29,068	-0.01%
2019/09/11	2	74.35	4	74.90	74.50	-2	28,869	-0.01%
2019/09/10	4	74.08	0	0.00	74.10	4	28,884	0.01%
2019/09/09	22	74.70	0	0.00	74.70	22	29,030	0.08%
2019/09/06	202.2	75.14	3	75.53	75.00	199.2	29,372	0.68%	大買/鉅額交易
2019/09/05	2	74.80	1	74.70	74.90	1	29,587	0.00%
2019/09/03	2	74.00	2	74.05	73.60	0	29,905	0.00%
2019/09/02	15	73.99	0	0.00	74.00	15	30,251	0.05%
2019/08/30	0	0.00	10	73.45	74.20	-10	30,587	-0.03%
2019/08/29	18	71.99	0	0.00	71.90	18	30,724	0.06%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	1	72.40	0	0.00	72.20	1	31,307	0.00%
2019/08/26	4	71.88	0	0.00	72.00	4	31,562	0.01%
2019/08/23	0.2	73.80	14	73.26	73.30	-13.8	31,812	-0.04%
2019/08/20	50	72.50	0	0.00	72.40	50	34,127	0.15%
2019/08/19	16	72.31	0	0.00	72.40	16	34,491	0.05%
2019/08/14	2	73.30	2	73.00	72.60	0	35,268	0.00%
2019/08/12	5	73.50	2	73.40	73.70	3	35,749	0.01%
2019/08/08	1	73.00	0	0.00	73.10	1	36,472	0.00%
2019/08/06	8	71.71	10	71.80	73.30	-2	37,843	-0.01%
2019/08/05	3	73.43	0	0.00	72.80	3	37,786	0.01%
2019/08/02	2	75.55	1	75.90	75.50	1	37,404	0.00%
2019/08/01	1	77.80	0	0.00	77.90	1	37,162	0.00%
2019/07/30	1	78.10	0	0.00	77.80	1	37,167	0.00%
2019/07/26	0	78.60	0	0.00	78.40	0	37,626	0.00%
2019/07/25	3	78.70	0	0.00	78.60	3	37,671	0.01%
2019/07/24	3	81.20	5	81.22	81.30	-2	37,192	-0.01%
2019/07/23	10	80.80	0	0.00	80.90	10	36,534	0.03%
2019/07/19	0	0.00	4	79.58	79.30	-4	36,308	-0.01%
2019/07/18	22	79.20	0	0.00	79.00	22	36,773	0.06%
2019/07/17	11	79.81	0	0.00	79.30	11	37,533	0.03%
2019/07/16	2	80.00	10	79.73	80.00	-8	37,702	-0.02%
2019/07/15	2	76.80	0	0.00	78.10	2	38,121	0.01%
2019/07/12	2	77.80	0	0.00	77.60	2	40,175	0.00%
2019/07/11	2	78.30	0	0.00	78.20	2	41,245	0.00%
2019/07/10	2	77.80	2.3	78.03	77.90	-0.3	42,238	0.00%
2019/07/09	8	78.11	0	0.00	77.90	8	43,101	0.02%
2019/07/05	0	0.00	0.1	78.20	78.20	-0.1	44,148	0.00%
2019/07/04	2	77.80	2.8	77.80	77.70	-0.8	44,538	0.00%
2019/07/03	0	0.00	1	78.10	77.50	-1	44,768	0.00%
2019/07/02	0	0.00	10	78.90	79.10	-10	45,091	-0.02%
2019/07/01	6	79.12	1	79.00	79.40	5	45,435	0.01%
2019/06/28	5	77.70	3	77.50	77.40	2	46,469	0.00%
2019/06/27	3	77.60	13.2	77.10	77.40	-10.2	48,925	-0.02%
2019/06/26	0.2	76.30	2	76.30	76.30	-1.8	49,037	0.00%
2019/06/25	1.2	76.32	0	0.00	76.40	1.2	48,862	0.00%
2019/06/24	1	76.00	0	0.00	77.10	1	48,644	0.00%
2019/06/21	16	77.93	16	78.28	76.80	0	48,291	0.00%
2019/06/20	15	77.70	11	77.66	77.70	4	47,665	0.01%
2019/06/19	1	76.80	15	77.00	77.20	-14	47,481	-0.03%
2019/06/17	18	76.11	0	0.00	76.40	18	46,586	0.04%
2019/06/14	10	75.00	2	75.10	75.10	8	46,296	0.02%
2019/06/12	2	73.05	0	0.00	73.70	2	45,892	0.00%
2019/06/11	1.2	72.17	1	72.40	72.40	0.2	45,480	0.00%
2019/06/06	3.8	71.24	0.8	71.50	71.10	3	44,971	0.01%
2019/06/03	0	0.00	5	73.50	73.40	-5	43,903	-0.01%
2019/05/31	8	74.18	0	0.00	73.90	8	43,607	0.02%
2019/05/30	4	72.75	2	73.00	73.40	2	42,989	0.00%
2019/05/28	0	0.00	1	71.50	71.20	-1	42,521	0.00%
2019/05/27	2	71.40	0	0.00	71.40	2	40,574	0.00%
2019/05/24	1.2	71.65	0	0.00	71.40	1.2	40,541	0.00%
2019/05/23	1	71.50	1	72.10	71.50	0	40,262	0.00%
2019/05/22	1	74.60	0	0.00	74.00	1	39,723	0.00%
2019/05/16	1	76.10	5	77.30	75.90	-4	39,278	-0.01%
2019/05/15	9	78.00	1.2	77.70	77.80	7.8	38,512	0.02%
2019/05/14	3	79.80	2.7	79.78	79.70	0.3	37,886	0.00%
2019/05/13	1	81.20	5	82.10	81.20	-4	37,563	-0.01%
2019/05/10	5	85.50	0	0.00	83.70	5	37,575	0.01%
2019/05/09	0	0.00	5	85.70	84.30	-5	37,560	-0.01%
2019/05/08	1	85.70	0	0.00	85.90	1	37,350	0.00%
2019/05/07	5	86.70	1	86.00	86.60	4	37,276	0.01%
2019/05/02	2	86.85	2	86.80	86.90	0	36,616	0.00%
2019/04/29	0	0.00	1	88.40	87.80	-1	36,026	0.00%
2019/04/26	0.2	87.10	0	0.00	87.40	0.2	35,703	0.00%
2019/04/25	0	0.00	3	86.20	86.80	-3	35,423	-0.01%
2019/04/24	1	87.50	5	87.00	86.90	-4	35,170	-0.01%
2019/04/23	6	87.30	4	87.53	88.30	2	34,864	0.01%
2019/04/22	3	88.80	3	87.93	87.80	0	34,003	0.00%
2019/04/19	1	89.10	9	89.56	88.90	-8	33,706	-0.02%
2019/04/18	11	93.45	2	94.80	91.60	9	32,619	0.03%
2019/04/17	54.2	91.30	43.8	91.77	91.80	10.4	30,553	0.03%
2019/04/16	7.1	90.28	19.8	90.09	89.90	-12.8	29,346	-0.04%
2019/04/15	2	88.80	10	87.85	89.30	-8	28,411	-0.03%
2019/04/12	6.2	86.26	15	86.30	86.50	-8.8	27,828	-0.03%
2019/04/11	0	0.00	2	84.10	83.80	-2	27,456	-0.01%
2019/04/10	0	0.00	1	82.80	83.00	-1	26,990	0.00%
2019/04/08	25	82.90	6	82.78	82.40	19	26,501	0.07%
2019/04/03	3	81.67	1	81.90	81.90	2	25,825	0.01%
2019/04/02	5	82.36	6	82.35	82.00	-1	25,304	0.00%
2019/04/01	0	0.00	55	80.05	80.80	-55	23,838	-0.23%
2019/03/29	0	0.00	1	73.30	73.50	-1	21,133	0.00%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	1	71.70	0	0.00	71.80	1	21,516	0.00%
2019/03/22	0	0.00	1	72.90	73.00	-1	21,732	0.00%
2019/03/20	0.2	72.20	2	72.10	72.40	-1.8	22,458	-0.01%
2019/03/19	0	0.00	1	72.60	72.30	-1	23,024	0.00%
2019/03/18	1.2	71.72	1	71.90	72.00	0.2	23,226	0.00%
2019/03/15	0	0.00	5	71.00	70.60	-5	23,470	-0.02%
2019/03/13	0	0.00	1	70.90	70.70	-1	24,214	0.00%
2019/03/11	1	70.60	0	0.00	70.40	1	24,453	0.00%
2019/03/08	5	71.10	0	0.00	70.70	5	24,916	0.02%
2019/03/06	1	72.10	0	0.00	72.50	1	26,193	0.00%
2019/03/04	12.6	71.85	1.6	72.08	72.20	11	26,928	0.04%
2019/02/22	0	0.00	4	73.50	73.50	-4	27,267	-0.01%
2019/02/20	3	72.90	18	73.25	73.20	-15	27,545	-0.05%
2019/02/19	0	0.00	1	72.20	72.00	-1	27,169	0.00%
2019/02/18	10	71.20	0	0.00	71.00	10	27,351	0.04%
2019/02/15	8	70.90	0	0.00	70.30	8	27,533	0.03%
2019/02/14	5	71.80	0	0.00	71.40	5	27,638	0.02%
2019/02/13	0	0.00	2	72.50	72.00	-2	27,733	-0.01%
2019/02/12	1	71.80	9	71.81	72.00	-8	27,694	-0.03%
2019/02/11	3	70.57	0	0.00	69.90	3	27,543	0.01%
2019/01/29	0	0.00	1	69.90	69.90	-1	27,329	0.00%
2019/01/28	0.2	70.70	1	70.80	70.80	-0.8	27,288	0.00%
2019/01/25	0	0.00	1	70.70	70.70	-1	27,511	0.00%
2019/01/22	0	0.00	1	70.80	70.70	-1	27,933	0.00%
2019/01/18	2	70.70	0	0.00	70.80	2	29,728	0.01%
2019/01/17	2.6	70.07	0	0.00	70.40	2.6	30,927	0.01%
2019/01/16	3	70.23	0	0.00	70.20	3	31,610	0.01%
2019/01/15	0	0.00	7	70.04	70.30	-7	31,959	-0.02%
2019/01/14	1	68.70	1.6	68.88	68.70	-0.6	32,168	0.00%
2019/01/11	10	69.52	0	0.00	69.40	10	33,547	0.03%
2019/01/09	2	69.70	4	69.95	69.90	-2	33,515	-0.01%
2019/01/07	1	69.01	2	69.30	69.30	-1	33,710	0.00%
2019/01/04	4	67.58	0	0.00	67.60	4	33,606	0.01%
2019/01/03	1	69.00	1	68.70	68.90	0	33,646	0.00%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	0	0.00	2	70.30	71.40	-2	35,779	-0.01%
2018/12/19	1	70.90	0	0.00	71.80	1	35,643	0.00%
2018/12/18	0	0.00	2	70.40	70.80	-2	35,873	-0.01%
2018/12/14	0	0.00	3	71.67	71.50	-3	36,528	-0.01%
2018/12/13	3	72.00	0	0.00	73.00	3	36,813	0.01%
2018/12/12	1	70.50	4	70.88	71.20	-3	37,341	-0.01%
2018/12/11	1	69.10	1	69.00	68.40	0	37,568	0.00%
2018/12/10	5.2	67.83	0	0.00	67.70	5.2	37,759	0.01%
2018/12/07	3	69.20	0	0.00	69.10	3	37,568	0.01%
2018/12/06	17	69.45	5	69.00	69.00	12	37,365	0.03%
2018/12/05	1	71.60	0	0.00	71.60	1	36,597	0.00%
2018/12/04	0.2	73.50	5	73.76	73.40	-4.8	36,922	-0.01%
2018/12/03	0.4	74.00	2	73.85	74.00	-1.6	36,977	0.00%
2018/11/30	0.4	72.40	0	0.00	71.90	0.4	36,598	0.00%
2018/11/29	2	73.65	1	73.70	72.40	1	35,692	0.00%
2018/11/28	0	0.00	1	71.50	73.10	-1	35,289	0.00%
2018/11/27	0	0.00	10	70.40	70.70	-10	34,839	-0.03%
2018/11/26	11.2	71.00	1	71.00	71.00	10.2	34,800	0.03%
2018/11/23	0.4	70.10	0	0.00	70.00	0.4	34,663	0.00%
2018/11/22	2	69.85	0	0.00	69.50	2	34,653	0.01%
2018/11/21	1.8	70.37	7.8	69.81	70.60	-6	34,466	-0.02%
2018/11/20	5.2	71.10	1	71.10	71.00	4.2	34,147	0.01%
2018/11/19	2.2	73.23	0	0.00	73.40	2.2	33,901	0.01%
2018/11/16	1.7	74.39	0	0.00	74.30	1.7	34,199	0.01%
2018/11/15	0.4	74.60	0	0.00	74.50	0.4	35,037	0.00%
2018/11/12	0.2	76.30	1	76.10	76.20	-0.8	34,899	0.00%
2018/11/06	4	78.33	0	0.00	77.30	4	35,016	0.01%
2018/11/02	1.2	79.42	3	81.07	81.00	-1.8	35,222	-0.01%
2018/11/01	0	0.00	2.8	79.86	79.90	-2.8	35,105	-0.01%
2018/10/31	1	77.70	0.8	78.80	78.80	0.2	35,267	0.00%
2018/10/30	1	75.40	6.8	76.28	76.40	-5.8	35,030	-0.02%
2018/10/26	15.4	76.49	4	77.50	76.20	11.4	35,074	0.03%
2018/10/17	5	70.12	2	70.45	68.10	3	34,592	0.01%
2018/10/16	1	70.00	1	70.10	70.40	0	33,758	0.00%
2018/10/15	4.7	70.63	0	0.00	70.50	4.7	33,489	0.01%
2018/10/12	5	71.20	0	0.00	71.90	5	33,508	0.01%
2018/10/11	17.2	70.30	0	0.00	70.10	17.2	33,512	0.05%
2018/10/09	1	75.70	0	0.00	75.30	1	32,293	0.00%
2018/10/08	2	75.50	0	0.00	75.50	2	32,342	0.01%
2018/10/05	1	75.70	3	75.80	75.60	-2	32,631	-0.01%
2018/10/04	2	76.40	0	0.00	76.20	2	32,542	0.01%
2018/10/02	14	78.39	10	79.10	78.10	4	32,896	0.01%
2018/10/01	1	80.10	0	0.00	79.90	1	32,641	0.00%
2018/09/28	0	0.00	0.4	79.20	79.20	-0.4	32,840	0.00%
2018/09/26	0	0.00	1	77.40	77.30	-1	32,279	0.00%
2018/09/25	3	75.40	3	75.97	76.10	0	32,142	0.00%
2018/09/21	3	75.40	0	0.00	75.80	3	32,370	0.01%
2018/09/19	2	76.20	2	76.20	76.40	0	32,294	0.00%
2018/09/18	1	76.00	2	76.40	75.80	-1	32,335	0.00%
2018/09/14	2	77.25	0	0.00	77.90	2	32,799	0.01%
2018/09/13	0	0.00	70	76.00	76.00	-70	32,828	-0.21%
2018/09/12	3	77.60	0	0.00	77.00	3	32,740	0.01%
2018/09/11	31	77.22	7	77.30	77.70	24	32,803	0.07%
2018/09/10	3	75.67	6	75.98	75.10	-3	33,096	-0.01%
2018/09/06	9	79.27	10	79.30	79.30	-1	32,743	0.00%
2018/09/05	2	80.20	0	0.00	80.10	2	32,558	0.01%
2018/09/04	0	80.40	0	0.00	80.10	0	32,939	0.00%
2018/09/03	7	80.20	0	0.00	80.10	7	33,317	0.02%
2018/08/30	6	80.92	0	0.00	80.90	6	35,372	0.02%
2018/08/29	2	81.20	0	0.00	81.40	2	35,704	0.01%
2018/08/28	2	81.10	12	81.10	81.20	-10	35,877	-0.03%
2018/08/27	5	81.00	2	80.80	81.00	3	36,077	0.01%
2018/08/24	0	0.00	1	81.00	81.10	-1	36,106	0.00%
2018/08/23	1	81.20	8	81.60	81.80	-7	37,143	-0.02%
2018/08/22	8	81.40	2	81.60	81.70	6	37,444	0.02%
2018/08/21	0	0.00	5	81.20	81.00	-5	37,825	-0.01%
2018/08/16	5	81.10	3	81.80	81.20	2	39,033	0.01%
2018/08/15	1	80.50	0	0.00	81.10	1	38,932	0.00%
2018/08/14	75	81.42	2.2	82.89	81.30	72.8	38,576	0.19%
2018/08/13	6	84.27	0	0.00	83.80	6	37,744	0.02%
2018/08/10	0	0.00	1	85.90	85.90	-1	37,559	0.00%
2018/08/09	0	0.00	6	85.40	85.20	-6	37,496	-0.02%
2018/08/08	0	0.00	70	85.00	85.00	-70	37,984	-0.18%
2018/08/07	2	85.00	3	84.87	84.40	-1	38,653	0.00%
2018/08/03	2	83.30	3	83.57	83.80	-1	40,685	0.00%
2018/08/01	2	83.90	4	84.13	84.10	-2	40,747	0.00%
2018/07/31	3	83.53	2	83.50	83.80	1	40,718	0.00%
2018/07/30	2	83.30	17	83.89	84.20	-15	40,734	-0.04%
2018/07/27	0	83.20	0	0.00	83.20	0	40,533	0.00%
2018/07/26	1	82.50	1	83.50	83.50	0	40,985	0.00%
2018/07/25	16	82.83	1	82.90	82.70	15	41,156	0.04%
2018/07/24	1	85.10	2	85.60	85.20	-1	41,023	0.00%
2018/07/23	1	85.60	11	85.33	85.50	-10	40,405	-0.02%
2018/07/20	75	85.23	0	0.00	85.30	75	40,448	0.19%
2018/07/19	10	85.00	5	85.10	85.20	5	40,634	0.01%
2018/07/18	3	83.80	15.3	84.00	84.10	-12.3	41,177	-0.03%
2018/07/17	0	0.00	2	82.80	82.90	-2	41,148	0.00%
2018/07/16	8	82.95	0	0.00	82.80	8	41,273	0.02%
2018/07/13	1	81.80	1	82.90	82.90	0	42,018	0.00%
2018/07/11	0	0.00	2	81.50	81.60	-2	42,885	0.00%
2018/07/10	2	80.60	4	80.48	80.50	-2	42,680	0.00%
2018/07/09	3	80.93	9	81.12	80.80	-6	42,584	-0.01%
2018/07/06	6	80.47	3	80.57	80.50	3	42,830	0.01%
2018/07/05	1	81.20	1	81.10	81.20	0	42,840	0.00%
2018/07/04	1	80.90	1	81.50	81.60	0	43,143	0.00%
2018/07/02	0	0.00	2	82.00	81.00	-2	44,386	0.00%
2018/06/29	4.2	81.92	4	82.63	83.20	0.2	44,722	0.00%
2018/06/28	2	80.75	2	80.85	80.50	0	46,328	0.00%
2018/06/27	9	81.17	0	0.00	80.90	9	46,430	0.02%
2018/06/26	3	80.67	4	80.85	81.00	-1	46,386	0.00%
2018/06/25	10	81.80	0	0.00	81.50	10	46,072	0.02%
2018/06/22	5	82.18	13	82.15	82.30	-8	45,973	-0.02%
2018/06/21	13	83.07	0	0.00	82.70	13	45,954	0.03%
2018/06/20	2	82.30	6	82.35	83.00	-4	46,402	-0.01%
2018/06/19	2	83.10	0	0.00	83.00	2	46,024	0.00%
2018/06/15	5	84.70	0	0.00	85.00	5	45,391	0.01%
2018/06/14	4	85.75	1	85.90	85.50	3	44,934	0.01%
2018/06/13	1	87.40	12	88.27	87.80	-11	44,377	-0.02%
2018/06/12	1	87.80	0	0.00	87.70	1	45,087	0.00%
2018/06/11	3	87.57	4	87.98	87.40	-1	45,024	0.00%
2018/06/08	43	89.83	30	88.42	88.30	13	45,184	0.03%
2018/06/07	10	89.66	15	90.11	91.20	-5	44,916	-0.01%
2018/06/06	4	88.55	7	88.89	89.10	-3	44,888	-0.01%
2018/06/04	0	0.00	13	87.85	87.80	-13	45,573	-0.03%
2018/06/01	0	0.00	0	86.60	86.60	0	45,724	0.00%
2018/05/31	5	87.32	9	87.08	85.70	-4	45,907	-0.01%
2018/05/30	5	87.26	12	87.88	87.40	-7	45,020	-0.02%
2018/05/29	2	88.20	2	88.30	87.60	0	44,829	0.00%
2018/05/28	2	88.35	7	88.43	88.80	-5	44,821	-0.01%
2018/05/25	8	86.15	14	85.91	86.50	-6	44,419	-0.01%
2018/05/24	0	0.00	5.3	84.29	84.10	-5.3	44,188	-0.01%
2018/05/21	1	84.90	2	84.90	85.00	-1	45,700	0.00%
2018/05/16	9	84.61	6	84.57	84.60	3	47,215	0.01%
2018/05/15	12	88.03	10	86.78	86.00	2	47,488	0.00%
2018/05/14	18	88.91	3	88.60	89.00	15	48,662	0.03%
2018/05/11	6	84.35	17	83.96	85.00	-11	47,388	-0.02%
2018/05/10	1	82.20	2	82.80	82.90	-1	47,391	0.00%
2018/05/09	10	82.24	9	82.19	81.80	1	47,644	0.00%
2018/05/08	2	82.30	2	81.80	82.60	0	48,053	0.00%
2018/05/07	0	0.00	1	81.70	81.60	-1	48,209	0.00%
2018/05/04	3	80.37	1	80.80	80.40	2	48,519	0.00%
2018/05/03	5	80.44	0	0.00	80.10	5	48,855	0.01%
2018/05/02	2	83.29	1	81.80	81.80	1	48,950	0.00%
2018/04/30	19	82.58	13	82.12	82.90	6	49,029	0.01%
2018/04/27	1	80.90	41	81.11	81.50	-40	49,363	-0.08%
2018/04/26	15	81.26	32	80.61	80.60	-17	49,915	-0.03%
2018/04/25	3	79.97	0	0.00	80.40	3	50,957	0.01%
2018/04/24	4	81.63	6	81.12	80.60	-2	51,057	0.00%
2018/04/23	13	83.31	6	83.12	83.00	7	50,484	0.01%
2018/04/20	6	83.88	8	84.11	84.00	-2	50,371	0.00%
2018/04/19	8	84.69	4	83.60	85.00	4	50,547	0.01%
2018/04/18	36	84.97	13	86.37	84.80	23	50,204	0.05%
2018/04/17	20	86.94	44	86.76	86.50	-24	50,087	-0.05%
2018/04/16	1	87.70	11	87.87	87.60	-10	50,333	-0.02%
2018/04/13	6	87.03	0	0.00	87.00	6	50,506	0.01%
2018/04/12	6	87.05	0	0.00	86.80	6	50,851	0.01%
2018/04/11	3	87.63	9.1	88.57	87.30	-6.1	51,181	-0.01%
2018/04/10	1	87.10	1	87.20	87.00	0	51,411	0.00%
2018/04/09	16	87.68	2	87.50	87.40	14	51,757	0.03%
2018/04/03	10	87.00	0	0.00	87.20	10	51,281	0.02%
2018/04/02	5	88.40	3	88.27	88.10	2	50,921	0.00%
2018/03/31	92	89.49	1	88.50	88.50	91	50,680	0.18%
2018/03/30	1	92.00	11	91.79	91.40	-10	48,765	-0.02%
2018/03/29	13	90.22	42	90.16	90.00	-29	48,632	-0.06%
2018/03/28	2	90.45	12	90.70	90.10	-10	48,333	-0.02%
2018/03/26	1	89.90	0	0.00	90.20	1	48,082	0.00%
2018/03/23	15	90.96	0	0.00	90.40	15	48,202	0.03%
2018/03/22	0	0.00	10	92.80	92.80	-10	48,376	-0.02%
2018/03/21	1	92.50	1	92.40	92.40	0	48,263	0.00%
2018/03/20	1	92.50	0	0.00	92.60	1	48,615	0.00%
2018/03/19	1	92.90	0	0.00	92.90	1	48,662	0.00%
2018/03/16	14	93.52	3	93.43	92.80	11	48,767	0.02%
2018/03/15	1	93.40	0	0.00	93.40	1	48,424	0.00%
2018/03/14	17	93.58	13	93.54	93.30	4	48,939	0.01%
2018/03/13	47	95.48	17	95.84	95.20	30	48,868	0.06%
2018/03/12	2	93.60	18	93.83	94.30	-16	48,136	-0.03%
2018/03/09	15.3	91.63	2	91.95	91.90	13.3	48,311	0.03%
2018/03/08	4	89.28	52	89.40	89.40	-48	48,434	-0.10%
2018/03/07	41	89.08	61	89.80	88.50	-20	48,600	-0.04%
2018/03/06	11	88.45	0	0.00	88.20	11	49,225	0.02%
2018/03/05	10	87.19	0	0.00	87.00	10	49,994	0.02%
2018/03/02	5	87.30	0	0.00	87.80	5	49,680	0.01%
2018/02/27	60	89.10	0	0.00	88.10	60	49,752	0.12%
2018/02/26	1	89.50	0	0.00	88.80	1	49,448	0.00%
2018/02/23	62	89.09	125	88.88	88.90	-63	49,325	-0.13%	大賣/
2018/02/22	7	88.23	0	0.00	87.90	7	49,530	0.01%
2018/02/12	9	88.02	0	0.00	87.60	9	48,915	0.02%
2018/02/09	14.1	86.94	0	0.00	87.50	14.1	48,743	0.03%
2018/02/08	3	89.27	4	89.40	89.00	-1	48,453	0.00%
2018/02/07	5	90.34	0	0.00	90.00	5	49,905	0.01%
2018/02/06	6	89.80	3	89.10	89.20	3	49,153	0.01%
2018/02/05	4	92.68	3	93.07	92.80	1	47,142	0.00%
2018/02/02	1	94.80	2	94.90	95.20	-1	47,140	0.00%
2018/02/01	1	93.50	0	0.00	93.50	1	47,024	0.00%
2018/01/31	1	92.30	0	0.00	92.20	1	46,756	0.00%
2018/01/30	1	93.90	14.6	93.63	93.60	-13.6	46,299	-0.03%
2018/01/29	3	94.77	0	0.00	94.70	3	46,043	0.01%
2018/01/26	1	95.40	0	0.00	95.40	1	45,847	0.00%
2018/01/25	1	95.40	10	96.40	95.40	-9	45,486	-0.02%
2018/01/24	0	0.00	6	96.15	95.90	-6	44,848	-0.01%
2018/01/23	0	0.00	10	96.20	96.90	-10	44,696	-0.02%
2018/01/22	4	96.78	0	0.00	96.60	4	44,513	0.01%
2018/01/19	4.4	96.48	24	95.88	96.90	-19.6	43,848	-0.04%
2018/01/18	8	94.23	2	94.45	93.80	6	42,486	0.01%
2018/01/17	4	93.00	0	0.00	93.40	4	42,043	0.01%
2018/01/16	5	93.24	3	93.27	93.40	2	41,887	0.00%
2018/01/15	6	93.15	6	93.10	93.30	0	41,766	0.00%
2018/01/12	9	91.99	2	92.10	91.80	7	41,540	0.02%
2018/01/11	13	91.10	2	91.70	91.40	11	41,459	0.03%
2018/01/10	13	90.95	0	0.00	90.80	13	40,939	0.03%
2018/01/09	1	91.90	0	0.00	91.80	1	40,640	0.00%
2018/01/08	8	91.90	0	0.00	91.80	8	40,616	0.02%
2018/01/05	1	92.10	1	92.60	93.00	0	40,275	0.00%
2018/01/04	29	92.84	1	92.60	92.60	28	39,996	0.07%
2018/01/03	1	94.00	0	0.00	94.00	1	39,819	0.00%
2018/01/02	6	94.68	0	0.00	95.00	6	39,215	0.02%