鴻海 (2317)-美好-高雄券商分點個股進出

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
173.0
漲跌
▲4.0
漲幅
+2.37%
成交量
83,504張
產業
上市其他電子類股
5960人加入追蹤

立即追蹤
本地時間:14:30

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

鴻海 (2317)籌碼相關－美好-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美好-高雄券商分點個股進出
美好-高雄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
2024/05/23	4	172.87	2.4	172.53	173.00	1.6	126,500	0.00%
2024/05/22	2.4	167.38	5	169.00	169.00	-2.6	125,395	0.00%
2024/05/21	3	166.17	2.8	166.82	166.00	0.2	124,802	0.00%
2024/05/20	2.2	167.59	1	167.50	167.50	1.2	124,336	0.00%
2024/05/17	6.3	171.21	0.8	171.00	170.00	5.5	123,763	0.00%
2024/05/16	11.1	173.31	5	176.90	171.50	6.1	122,712	0.00%
2024/05/15	1.1	167.73	24	170.50	170.50	-22.9	120,759	-0.02%
2024/05/14	9.2	171.39	7.8	172.71	172.00	1.4	118,632	0.00%
2024/05/13	2	171.50	0.1	171.50	169.50	1.9	116,850	0.00%
2024/05/10	3	169.83	1	170.00	169.50	2	115,830	0.00%
2024/05/09	4	172.38	7.2	172.40	170.50	-3.2	114,664	0.00%
2024/05/08	6.1	169.26	3	170.50	169.50	3.1	113,075	0.00%
2024/05/07	23.2	169.52	11.8	169.41	169.50	11.4	112,117	0.01%
2024/05/06	7	165.64	21.3	165.50	167.50	-14.3	110,314	-0.01%
2024/05/03	5	157.60	9.2	157.71	156.00	-4.2	107,787	0.00%
2024/05/02	3	153.33	1.3	153.69	154.00	1.7	107,073	0.00%
2024/04/30	5	157.20	0	0.00	156.00	5	106,176	0.00%
2024/04/29	3	159.00	6.2	158.65	158.50	-3.2	105,289	0.00%
2024/04/26	2.1	155.29	3	156.33	155.00	-0.9	104,036	0.00%
2024/04/25	2.1	153.42	1	152.50	151.50	1.1	102,659	0.00%
2024/04/24	5.3	152.34	10.9	151.63	156.00	-5.6	101,157	-0.01%
2024/04/23	3	144.67	5	144.60	144.00	-2	98,752	0.00%
2024/04/22	2	144.00	2	144.50	143.00	0	98,059	0.00%
2024/04/19	8.4	142.10	4.5	141.88	143.00	3.8	97,247	0.00%
2024/04/18	3.2	147.66	8	147.88	148.00	-4.8	95,526	-0.01%
2024/04/17	4	143.38	5	145.50	146.50	-1	94,851	0.00%
2024/04/16	5.5	139.39	1.7	139.24	141.00	3.8	93,480	0.00%
2024/04/15	8.4	147.54	6	146.50	146.00	2.4	90,976	0.00%
2024/04/12	3.2	151.72	3	151.67	150.50	0.2	89,690	0.00%
2024/04/11	13.6	149.89	22.3	149.02	150.00	-8.7	87,961	-0.01%
2024/04/10	3.2	155.97	0.1	155.50	154.50	3.1	85,355	0.00%
2024/04/09	6	157.92	8	158.94	158.00	-2	84,044	0.00%
2024/04/08	0.1	158.00	1	158.50	158.00	-0.9	82,682	0.00%
2024/04/03	3.7	156.81	1	158.02	159.00	2.7	81,311	0.00%
2024/04/02	1.2	158.08	21.8	155.54	159.00	-20.6	79,344	-0.03%
2024/04/01	1.2	151.08	4	152.75	150.50	-2.8	76,692	0.00%
2024/03/29	14.4	153.43	4.3	155.12	150.00	10.1	75,560	0.01%
2024/03/28	8.1	153.43	8.9	153.78	155.50	-0.8	73,210	0.00%
2024/03/27	2.4	146.58	8	147.25	148.50	-5.6	70,339	-0.01%
2024/03/26	4.1	144.23	4	142.75	142.00	0.1	68,483	0.00%
2024/03/25	3	145.33	3	146.33	145.50	0	66,381	0.00%
2024/03/22	11.1	144.48	9	145.94	145.50	2.1	64,505	0.00%
2024/03/21	6.4	141.53	13	141.92	142.50	-6.6	61,032	-0.01%
2024/03/20	6	138.25	8	139.44	138.00	-2	58,649	0.00%
2024/03/19	3	134.00	5.6	133.93	136.00	-2.6	55,781	0.00%
2024/03/18	3	133.50	12.1	133.29	136.00	-9.1	53,182	-0.02%
2024/03/15	6	131.58	38.6	130.71	132.00	-32.6	49,532	-0.07%
2024/03/14	8	118.81	5	119.55	121.00	3	43,236	0.01%
2024/03/13	11	120.00	26	121.87	120.50	-15	40,314	-0.04%
2024/03/12	3.2	115.50	28.8	115.68	119.00	-25.6	34,910	-0.07%
2024/03/11	1	108.50	5.6	109.86	109.50	-4.6	29,389	-0.02%
2024/03/08	1.3	106.65	1	107.00	105.00	0.3	27,431	0.00%
2024/03/07	1	107.50	1.2	107.86	107.50	-0.2	26,533	0.00%
2024/03/06	0	0.00	4	106.13	106.50	-4	26,183	-0.02%
2024/03/05	1	108.50	1	108.00	106.50	0	26,190	0.00%
2024/03/04	1	104.00	4	105.00	106.50	-3	25,463	-0.01%
2024/02/27	0	0.00	0.1	104.00	103.50	-0.1	23,750	0.00%
2024/02/26	0	0.00	1	103.50	103.50	-1	23,649	0.00%
2024/02/23	1	103.00	0	0.00	103.00	1	23,790	0.00%
2024/02/22	1	103.00	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	1	104.50	0.1	103.50	103.50	0.9	24,762	0.00%
2024/02/19	0	0.00	1	103.00	103.00	-1	24,617	0.00%
2024/01/31	2	102.00	0	0.00	102.50	2	25,428	0.01%
2024/01/26	0	0.00	1	102.50	102.50	-1	26,364	0.00%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	5	100.00	0	0.00	99.90	5	29,035	0.02%
2024/01/18	0	99.50	0	0.00	99.90	0	29,563	0.00%
2024/01/17	4.8	98.88	0	0.00	98.60	4.8	29,936	0.02%
2024/01/16	0	99.90	2	99.80	100.00	-2	30,976	-0.01%
2024/01/11	5	100.00	0	0.00	100.50	5	32,209	0.02%
2024/01/10	1.5	100.50	0	0.00	100.00	1.5	32,083	0.00%
2024/01/09	2	101.25	0	0.00	101.00	2	31,963	0.01%
2024/01/08	2	102.50	0	0.00	101.50	2	31,828	0.01%
2024/01/04	0	0.00	3	104.00	104.00	-3	31,937	-0.01%
2024/01/03	0	0.00	1	104.50	104.50	-1	32,154	0.00%
2023/12/26	0	0.00	0.2	103.50	104.00	-0.2	32,097	0.00%
2023/12/22	0	0.00	8	103.50	103.50	-8	32,363	-0.02%
2023/12/20	0	0.00	0.1	103.50	104.50	-0.1	32,160	0.00%
2023/12/18	1	101.50	0	0.00	102.00	1	31,329	0.00%
2023/12/15	2	101.00	0	0.00	101.50	2	31,177	0.01%
2023/12/11	1	100.50	0	0.00	101.00	1	30,769	0.00%
2023/12/04	0	0.00	1	101.00	101.00	-1	30,773	0.00%
2023/12/01	0	0.00	2	100.50	100.50	-2	30,811	-0.01%
2023/11/28	2	102.75	2	102.50	102.50	0	29,970	0.00%
2023/11/27	1	102.50	0	0.00	101.50	1	30,482	0.00%
2023/11/24	1	101.50	0	0.00	101.50	1	30,442	0.00%
2023/11/22	0	0.00	3	102.50	102.00	-3	31,063	-0.01%
2023/11/21	0	0.00	1	102.50	102.50	-1	30,942	0.00%
2023/11/17	1	103.00	2	102.50	102.50	-1	30,949	0.00%
2023/11/16	1.1	100.95	4.2	101.00	101.00	-3.1	30,387	-0.01%
2023/11/15	0.2	100.00	0	0.00	100.50	0.2	30,054	0.00%
2023/11/14	2	100.14	0	0.00	100.00	2	29,488	0.01%
2023/11/10	0.1	97.40	0	0.00	97.20	0.1	29,544	0.00%
2023/11/09	0	0.00	1	98.00	97.90	-1	30,337	0.00%
2023/11/08	0	0.00	1	97.10	97.00	-1	30,321	0.00%
2023/11/07	1.1	95.72	0	0.00	96.10	1.1	30,373	0.00%
2023/11/06	1	96.90	1	97.70	96.40	0	30,281	0.00%
2023/11/03	0.2	95.94	5	95.80	95.80	-4.8	29,982	-0.02%
2023/11/02	0	96.40	2	96.10	97.00	-2	29,758	-0.01%
2023/11/01	1.1	95.83	0	0.00	95.60	1.1	30,097	0.00%
2023/10/31	0	96.10	20	96.07	96.50	-20	30,309	-0.07%
2023/10/30	26.6	94.60	0	0.00	94.50	26.6	29,933	0.09%
2023/10/27	2.1	98.36	0	0.00	98.20	2.1	28,083	0.01%
2023/10/26	2	98.45	14	98.16	98.50	-12	28,036	-0.04%
2023/10/25	3	99.13	0	0.00	99.00	3	27,773	0.01%
2023/10/24	10	98.59	5	98.60	98.30	5	27,620	0.02%
2023/10/23	7	100.93	3	100.67	100.50	4	26,288	0.02%
2023/10/19	0.1	104.50	4.2	104.64	103.50	-4.1	25,714	-0.02%
2023/10/18	2	105.50	2	106.00	105.50	0	25,514	0.00%
2023/10/13	0	0.00	0.2	107.00	107.50	-0.2	26,851	0.00%
2023/10/06	2	105.25	0	0.00	105.50	2	27,369	0.01%
2023/10/05	3	103.50	0	0.00	103.50	3	27,528	0.01%
2023/10/02	0	0.00	1	105.00	104.50	-1	27,816	0.00%
2023/09/28	0	104.50	0	0.00	104.00	0	28,735	0.00%
2023/09/27	1	104.00	0	0.00	104.00	1	29,226	0.00%
2023/09/26	2	104.00	0	0.00	104.00	2	30,286	0.01%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/21	1	105.00	1.8	105.23	105.00	-0.8	32,181	0.00%
2023/09/20	0	0.00	1.2	106.22	106.00	-1.2	32,555	0.00%
2023/09/15	0.8	106.50	0	0.00	106.00	0.8	35,058	0.00%
2023/09/11	1	105.00	3	105.50	105.00	-2	35,679	-0.01%
2023/09/08	0	0.00	2	105.50	106.00	-2	35,975	-0.01%
2023/09/06	0	0.00	1	106.00	106.00	-1	38,325	0.00%
2023/09/04	0	0.00	1	106.50	106.50	-1	38,384	0.00%
2023/09/01	0	0.00	3	107.00	107.50	-3	38,403	-0.01%
2023/08/31	0	0.00	7	106.43	106.50	-7	38,772	-0.02%
2023/08/30	0	0.00	2	106.00	106.00	-2	38,234	-0.01%
2023/08/29	2	106.50	3	105.83	106.00	-1	38,783	0.00%
2023/08/28	0.4	108.50	10	108.50	108.00	-9.6	38,485	-0.02%
2023/08/24	1	109.50	2	109.00	109.50	-1	40,302	0.00%
2023/08/23	1	106.50	1	106.52	106.50	0	40,756	0.00%
2023/08/21	3	106.00	0	0.00	106.00	3	41,271	0.01%
2023/08/17	0	0.00	0.5	106.77	106.50	-0.5	41,432	0.00%
2023/08/16	1	105.50	1	105.50	105.50	0	41,323	0.00%
2023/08/15	3.1	107.82	0	0.00	107.00	3.1	41,146	0.01%
2023/08/14	0	0.00	2.2	109.39	110.00	-2.2	40,542	-0.01%
2023/08/11	1	108.50	0.6	109.08	108.50	0.4	40,690	0.00%
2023/08/10	0.2	110.00	0.1	110.00	110.00	0.1	41,012	0.00%
2023/08/09	0	0.00	0.3	110.80	110.50	-0.3	41,109	0.00%
2023/08/08	2	110.75	0.4	110.50	110.50	1.6	41,947	0.00%
2023/08/07	1	111.50	0	0.00	109.50	1	41,823	0.00%
2023/08/04	4	110.88	1	110.50	111.00	3	41,358	0.01%
2023/08/02	0.6	108.50	0	0.00	108.00	0.6	41,384	0.00%
2023/08/01	0	0.00	1.5	109.85	110.50	-1.5	40,993	0.00%
2023/07/28	1	109.50	0	0.00	109.50	1	40,510	0.00%
2023/07/25	1	110.00	1	111.00	112.00	0	40,721	0.00%
2023/07/21	0.4	107.79	1	107.50	107.50	-0.7	40,226	0.00%
2023/07/20	1	108.00	0	0.00	108.00	1	40,260	0.00%
2023/07/19	2	109.25	0	0.00	108.50	2	40,018	0.00%
2023/07/18	0	0.00	10	112.40	112.00	-10	39,654	-0.03%
2023/07/17	1	110.50	2.2	110.45	110.50	-1.2	39,110	0.00%
2023/07/14	0	0.00	0.4	109.00	109.50	-0.4	38,735	0.00%
2023/07/13	1	108.50	0	0.00	107.00	1	38,284	0.00%
2023/07/12	10	107.00	1	106.00	107.50	9	38,042	0.02%
2023/07/11	2	105.00	1	104.50	105.00	1	37,842	0.00%
2023/07/10	3	105.50	0	0.00	104.50	3	37,828	0.01%
2023/07/06	2.2	107.03	1	106.00	105.50	1.2	37,732	0.00%
2023/07/05	1.3	108.12	0	0.00	108.50	1.3	36,789	0.00%
2023/07/04	7.2	110.38	2	112.00	110.00	5.2	36,139	0.01%
2023/07/03	2	114.75	128.6	114.95	115.00	-126.6	35,462	-0.36%	大賣/鉅額交易
2023/06/30	3	111.83	2	111.75	113.00	1	34,309	0.00%
2023/06/29	2	113.75	0	0.00	113.00	2	33,829	0.01%
2023/06/28	3	115.67	3.5	115.00	115.00	-0.5	33,522	0.00%
2023/06/27	1	115.00	0	0.00	114.00	1	33,179	0.00%
2023/06/26	1	114.50	3.8	114.97	115.50	-2.8	32,601	-0.01%
2023/06/21	1	112.50	0	0.00	113.00	1	32,082	0.00%
2023/06/20	1	112.50	11	112.55	112.50	-10	32,028	-0.03%
2023/06/19	2	112.25	1	113.00	112.50	1	31,892	0.00%
2023/06/16	1	111.50	1	112.50	111.00	0	31,825	0.00%
2023/06/15	4	111.75	0	0.00	111.50	4	31,398	0.01%
2023/06/14	0	0.00	1	112.50	112.50	-1	31,855	0.00%
2023/06/13	13.5	111.76	13.8	112.39	112.50	-0.3	31,723	0.00%
2023/06/12	1	111.50	5.7	109.99	110.50	-4.7	30,901	-0.02%
2023/06/08	1	107.50	0	0.00	107.00	1	29,876	0.00%
2023/06/07	0	0.00	4	108.00	108.00	-4	30,051	-0.01%
2023/06/02	1	107.50	8	108.44	108.00	-7	31,419	-0.02%
2023/06/01	3	107.33	1	107.50	108.00	2	31,156	0.01%
2023/05/31	1	106.50	0	0.00	106.50	1	30,871	0.00%
2023/05/30	2	106.75	14	106.54	107.00	-12	30,356	-0.04%
2023/05/29	0	0.00	2	105.00	105.50	-2	29,635	-0.01%
2023/05/26	0.2	102.50	1	102.00	102.50	-0.8	29,233	0.00%
2023/05/25	0	0.00	1	103.00	102.50	-1	28,999	0.00%
2023/05/22	1	102.50	0	0.00	103.00	1	28,907	0.00%
2023/05/18	6	103.50	1	102.50	103.00	5	29,193	0.02%
2023/05/15	1	102.00	0	0.00	102.00	1	28,601	0.00%
2023/05/12	0	0.00	0	105.50	102.50	0	28,557	0.00%
2023/05/11	0	0.00	0	105.50	105.00	0	27,867	0.00%
2023/05/10	0	0.00	7	106.50	106.50	-7	27,910	-0.03%
2023/05/09	16	106.47	1	106.00	106.50	15	28,140	0.05%
2023/05/08	4	105.50	0	0.00	105.00	4	28,301	0.01%
2023/05/04	0	0.00	0.2	105.00	105.00	-0.2	29,465	0.00%
2023/05/03	1	106.00	2.4	105.91	105.50	-1.4	29,917	0.00%
2023/05/02	5	105.50	2	105.25	106.00	3	30,781	0.01%
2023/04/26	1	104.50	1.5	103.85	103.50	-0.5	31,624	0.00%
2023/04/25	0	0.00	5.5	103.45	103.00	-5.5	31,354	-0.02%
2023/04/21	0	0.00	0.2	104.00	104.00	-0.2	31,240	0.00%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/19	0.2	104.50	0	0.00	104.00	0.2	31,244	0.00%
2023/04/18	0	0.00	0.1	104.00	104.50	-0.1	31,266	0.00%
2023/04/17	0	0.00	1	104.00	104.00	-1	31,594	0.00%
2023/04/14	0.1	104.00	2	104.00	104.50	-1.9	32,030	-0.01%
2023/04/13	0	0.00	1	103.00	103.00	-1	32,380	0.00%
2023/04/12	2.1	103.00	0	0.00	102.50	2.1	32,302	0.01%
2023/04/11	2	103.00	0	0.00	103.50	2	32,585	0.01%
2023/03/30	1	104.00	0	0.00	104.50	1	32,025	0.00%
2023/03/29	0	0.00	1	104.00	103.50	-1	32,165	0.00%
2023/03/24	2	105.00	3	105.33	105.50	-1	33,306	0.00%
2023/03/22	0.4	103.50	1	103.00	103.50	-0.7	32,454	0.00%
2023/03/21	1.4	103.50	0	0.00	103.50	1.4	32,672	0.00%
2023/03/17	1	104.00	2	103.00	103.50	-1	32,828	0.00%
2023/03/16	4	102.50	0	0.00	102.00	4	32,303	0.01%
2023/03/15	0.1	102.50	0	0.00	102.50	0.1	32,585	0.00%
2023/03/14	0.1	102.50	0	0.00	102.00	0.1	33,160	0.00%
2023/03/13	1	102.50	1.4	102.64	103.00	-0.4	33,434	0.00%
2023/03/10	0.1	102.00	0	0.00	102.00	0.1	34,333	0.00%
2023/03/09	2.3	103.63	0	0.00	102.50	2.3	34,973	0.01%
2023/03/08	0.1	104.50	0.5	104.00	104.00	-0.4	35,167	0.00%
2023/03/07	1	104.50	1	105.50	105.00	0	35,211	0.00%
2023/03/06	0.1	103.50	3	103.83	103.50	-2.9	34,782	-0.01%
2023/03/03	0.2	103.00	1	102.50	102.50	-0.8	34,733	0.00%
2023/03/01	0.1	102.00	0	0.00	102.00	0.1	35,010	0.00%
2023/02/24	1.3	101.14	0	0.00	101.00	1.3	34,736	0.00%
2023/02/23	1.1	102.52	0	0.00	103.00	1.1	34,341	0.00%
2023/02/22	0.3	102.00	0	0.00	102.00	0.3	34,713	0.00%
2023/02/20	0.1	103.00	1	103.00	103.00	-1	35,331	0.00%
2023/02/17	2	103.00	3	103.33	103.50	-1	35,745	0.00%
2023/02/16	1.1	102.95	3	103.33	103.50	-1.9	36,384	-0.01%
2023/02/15	1.2	102.42	0	0.00	102.50	1.2	37,202	0.00%
2023/02/14	0.2	101.50	0	0.00	102.00	0.2	37,250	0.00%
2023/02/09	1	101.50	4	101.13	101.00	-3	38,059	-0.01%
2023/02/08	2	100.75	0	0.00	100.50	2	38,379	0.01%
2023/02/07	3.3	100.70	0	0.00	100.50	3.3	38,627	0.01%
2023/02/06	1	101.50	2	101.00	101.50	-1	38,581	0.00%
2023/02/03	0.2	99.70	1	99.70	99.60	-0.8	38,523	0.00%
2023/02/02	4.2	100.26	1	100.00	100.00	3.2	38,531	0.01%
2023/02/01	0.5	100.50	0	0.00	100.00	0.5	38,077	0.00%
2023/01/31	2.2	100.11	2	100.25	99.70	0.2	37,933	0.00%
2023/01/30	5.9	98.28	0	0.00	98.10	5.9	37,093	0.02%
2023/01/16	0.1	98.30	0	0.00	98.10	0.1	36,361	0.00%
2023/01/11	30	99.40	0	0.00	99.10	30	37,569	0.08%
2023/01/10	5	99.40	1	99.40	99.40	4	37,879	0.01%
2023/01/09	30	99.10	0	0.00	99.10	30	38,027	0.08%
2023/01/06	2	98.60	0	0.00	98.40	2	37,890	0.01%
2023/01/05	3.5	98.21	1	98.70	98.00	2.5	38,045	0.01%
2023/01/04	3.2	98.35	0	0.00	98.10	3.2	38,079	0.01%
2023/01/03	8.2	98.89	0	0.00	99.10	8.2	38,013	0.02%
2022/12/30	1	99.90	0	0.00	99.90	1	37,602	0.00%
2022/12/29	2.1	99.70	1	99.60	99.70	1.1	37,753	0.00%
2022/12/28	0	0.00	1	100.00	100.50	-1	38,005	0.00%
2022/12/26	1.1	101.00	0	0.00	101.00	1.1	38,115	0.00%
2022/12/23	2	100.50	1	100.50	101.00	1	38,434	0.00%
2022/12/22	0.1	101.00	0	0.00	101.00	0.1	38,849	0.00%
2022/12/20	21.1	100.50	3	100.50	100.00	18.1	39,198	0.05%
2022/12/19	3	101.00	1	102.00	101.50	2	39,135	0.01%
2022/12/16	30.2	100.67	0	0.00	100.50	30.2	38,899	0.08%
2022/12/15	20	102.00	0.6	102.00	101.50	19.4	38,102	0.05%
2022/12/14	1	102.00	0	0.00	102.50	1	38,124	0.00%
2022/12/13	1.2	101.13	1	101.50	101.00	0.2	38,141	0.00%
2022/12/09	0.3	102.67	0	0.00	102.00	0.3	38,145	0.00%
2022/12/08	1.2	102.00	0	0.00	101.50	1.2	37,890	0.00%
2022/12/07	2.3	102.55	2	102.50	102.00	0.3	37,817	0.00%
2022/12/06	3.1	103.32	0	0.00	103.00	3.1	37,621	0.01%
2022/12/05	5	106.10	0	0.00	105.50	5	37,014	0.01%
2022/12/02	5	105.20	9.7	105.50	105.50	-4.7	36,500	-0.01%
2022/12/01	0.4	102.36	11	102.55	103.00	-10.6	35,734	-0.03%
2022/11/30	2	100.50	0	0.00	100.50	2	34,905	0.01%
2022/11/28	0.2	100.00	1	100.00	100.00	-0.8	33,757	0.00%
2022/11/25	0.1	100.50	2	101.00	100.50	-1.9	33,605	-0.01%
2022/11/24	5	100.00	0	0.00	101.00	5	33,507	0.01%
2022/11/23	1	101.00	10	101.00	100.50	-9	33,169	-0.03%
2022/11/22	5.2	100.02	0	0.00	100.50	5.2	33,091	0.02%
2022/11/21	0.1	100.50	0	0.00	100.00	0.1	32,902	0.00%
2022/11/18	1	101.00	0	0.00	100.50	1	32,636	0.00%
2022/11/17	1.1	101.05	0	0.00	101.50	1.1	32,326	0.00%
2022/11/16	1	101.50	0	0.00	101.50	1	32,188	0.00%
2022/11/15	0	0.00	1	102.00	101.50	-1	31,685	0.00%
2022/11/14	1.2	99.63	3	100.33	101.50	-1.8	31,198	-0.01%
2022/11/11	7.4	100.03	0	0.00	100.00	7.4	30,512	0.02%
2022/11/10	2.3	100.57	0	0.00	100.50	2.3	29,543	0.01%
2022/11/09	0.2	102.25	1	102.00	102.50	-0.8	29,373	0.00%
2022/11/08	3.3	100.19	0	0.00	100.00	3.3	29,190	0.01%
2022/11/07	2.1	99.96	0	0.00	100.00	2.1	29,498	0.01%
2022/11/04	4.1	100.13	0	0.00	100.50	4.1	29,858	0.01%
2022/11/02	3	101.50	0	0.00	102.00	3	29,765	0.01%
2022/11/01	2.1	101.29	3	101.00	101.50	-0.9	29,668	0.00%
2022/10/27	0	0.00	0.1	104.50	104.00	-0.1	29,368	0.00%
2022/10/26	0	0.00	1	103.00	104.00	-1	29,519	0.00%
2022/10/25	0.1	102.50	0	0.00	103.50	0.1	29,293	0.00%
2022/10/21	0	0.00	0.1	103.00	103.50	-0.1	28,923	0.00%
2022/10/19	1	104.00	0	0.00	103.00	1	28,453	0.00%
2022/10/18	0.1	104.00	0	0.00	103.50	0.1	28,204	0.00%
2022/10/17	1.2	104.58	0	0.00	105.00	1.2	28,041	0.00%
2022/10/14	0.2	105.00	1	105.00	105.00	-0.8	27,956	0.00%
2022/10/13	1.3	103.62	0	0.00	103.50	1.3	28,122	0.00%
2022/10/12	2	103.75	1	103.00	103.00	1	27,974	0.00%
2022/10/11	1	104.01	0.2	105.00	104.00	0.8	27,628	0.00%
2022/10/07	1	107.00	1	107.50	107.50	0	27,413	0.00%
2022/10/06	0.1	107.00	1	107.00	107.50	-0.9	27,815	0.00%
2022/10/05	2.1	105.81	1	107.00	107.00	1.1	27,893	0.00%
2022/10/04	1	102.00	1	102.50	102.50	0	27,455	0.00%
2022/09/30	1.2	101.08	1.1	100.59	102.00	0.1	27,695	0.00%
2022/09/29	0.2	101.50	12	101.50	101.50	-11.8	27,913	-0.04%
2022/09/28	5.3	101.06	2	101.00	100.50	3.3	28,002	0.01%
2022/09/26	1.3	104.00	0	0.00	104.00	1.3	28,760	0.00%
2022/09/21	2	106.50	0	0.00	107.00	2	29,763	0.01%
2022/09/19	1	107.00	2	107.00	107.00	-1	29,797	0.00%
2022/09/16	9	107.00	2.1	107.26	107.50	6.9	30,004	0.02%
2022/09/13	1	110.00	3	109.83	110.00	-2	30,584	-0.01%
2022/09/12	0	0.00	1	108.00	108.50	-1	30,594	0.00%
2022/09/08	0	0.00	1	107.00	107.00	-1	31,113	0.00%
2022/09/07	1	107.00	0.2	106.75	106.00	0.8	31,387	0.00%
2022/09/06	0	0.00	1.1	107.56	108.50	-1.1	31,270	0.00%
2022/09/05	0	0.00	2	107.50	108.00	-2	31,528	-0.01%
2022/09/02	0	0.00	0.4	107.77	107.50	-0.4	31,931	0.00%
2022/09/01	1	107.01	0.2	107.50	107.50	0.8	32,046	0.00%
2022/08/29	6	108.25	0	0.00	108.00	6	32,006	0.02%
2022/08/25	0	0.00	1	110.00	109.50	-1	32,478	0.00%
2022/08/24	0.5	109.50	1	109.00	109.50	-0.5	33,426	0.00%
2022/08/19	1	111.50	0	0.00	111.00	1	35,525	0.00%
2022/08/17	1	112.00	1	112.50	112.50	0	36,728	0.00%
2022/08/16	1	110.50	0	0.00	111.00	1	36,840	0.00%
2022/08/15	1	112.00	0	0.00	112.00	1	36,930	0.00%
2022/08/12	2	113.50	5	113.10	112.50	-3	37,208	-0.01%
2022/08/11	3	112.00	4.1	112.00	113.00	-1.1	37,022	0.00%
2022/08/10	1	110.00	2	110.25	110.00	-1	36,918	0.00%
2022/08/09	0	0.00	2	109.00	109.00	-2	36,398	-0.01%
2022/08/08	1	107.00	1	108.00	108.00	0	36,343	0.00%
2022/08/05	0	0.00	4	108.63	108.00	-4	36,295	-0.01%
2022/08/04	0	0.00	1	108.00	108.00	-1	36,249	0.00%
2022/08/03	1	107.50	0	0.00	108.50	1	35,932	0.00%
2022/08/02	2	107.50	0	0.00	108.00	2	35,709	0.01%
2022/08/01	1	108.50	0	0.00	109.00	1	35,441	0.00%
2022/07/28	1	108.50	1	108.00	108.50	0	35,867	0.00%
2022/07/27	12	108.25	1	108.00	108.00	11	36,003	0.03%
2022/07/26	0	0.00	1	107.50	108.00	-1	35,778	0.00%
2022/07/25	1	107.00	3	107.50	107.50	-2	35,635	-0.01%
2022/07/22	1	106.50	2	106.00	106.00	-1	35,447	0.00%
2022/07/21	1	104.00	0	0.00	105.50	1	35,462	0.00%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/18	1	105.00	2	104.50	105.00	-1	35,446	0.00%
2022/07/14	1	104.50	3	104.83	105.00	-2	35,384	-0.01%
2022/07/13	3	103.17	4	103.25	102.50	-1	34,910	0.00%
2022/07/12	3	100.10	0.1	100.50	100.50	2.9	34,569	0.01%
2022/07/11	1	101.00	2	100.50	101.00	-1	34,330	0.00%
2022/07/08	0.1	102.00	0	0.00	102.00	0.1	34,172	0.00%
2022/07/07	1	103.00	0	0.00	103.50	1	33,867	0.00%
2022/07/06	0	102.00	1	101.00	100.50	-1	33,478	0.00%
2022/07/05	1	103.00	2	102.00	102.50	-1	33,199	0.00%
2022/07/04	3	101.17	6	100.42	100.00	-3	32,860	-0.01%
2022/07/01	1	107.00	0.3	107.00	106.00	0.7	32,262	0.00%
2022/06/30	2	109.50	2	110.00	109.00	0	31,744	0.00%
2022/06/29	2	111.50	1	111.00	111.00	1	31,393	0.00%
2022/06/28	1	111.00	1	112.00	112.00	0	31,168	0.00%
2022/06/27	0	0.00	1	112.00	111.00	-1	31,040	0.00%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	0	0.00	2	108.50	108.00	-2	30,701	-0.01%
2022/06/22	3	110.50	0.2	110.00	109.50	2.8	30,281	0.01%
2022/06/21	1	111.00	5	111.50	112.00	-4	30,597	-0.01%
2022/06/20	1	110.00	12.1	109.88	109.00	-11.1	30,276	-0.04%
2022/06/17	4	110.00	1.2	110.50	109.50	2.8	30,071	0.01%
2022/06/16	2	111.25	1	111.50	111.50	1	29,597	0.00%
2022/06/15	1	111.50	1	112.50	112.00	0	30,439	0.00%
2022/06/14	1	111.50	3	112.00	111.50	-2	30,755	-0.01%
2022/06/13	3	111.50	0	0.00	111.50	3	30,823	0.01%
2022/06/10	2	114.25	0	0.00	114.00	2	30,587	0.01%
2022/06/09	1	115.00	1	115.00	115.50	0	30,617	0.00%
2022/06/07	3	114.00	2	113.75	113.50	1	30,625	0.00%
2022/06/06	3.6	115.08	5.2	115.31	115.50	-1.6	30,483	-0.01%
2022/06/02	0	0.00	1	115.00	114.00	-1	30,890	0.00%
2022/06/01	3.1	114.98	2	115.00	114.50	1.1	31,010	0.00%
2022/05/31	2.1	112.26	9	112.22	113.00	-6.9	30,133	-0.02%
2022/05/30	6	110.17	5	110.30	110.50	1	28,871	0.00%
2022/05/27	0.1	110.00	26	110.08	110.00	-25.9	28,372	-0.09%
2022/05/26	2	108.75	1	110.00	109.00	1	27,992	0.00%
2022/05/25	2.2	109.48	3	109.00	109.50	-0.8	27,818	0.00%
2022/05/24	1	108.50	2	108.50	108.00	-1	27,347	0.00%
2022/05/23	3	108.00	5	108.30	108.00	-2	26,969	-0.01%
2022/05/20	3.1	108.18	4	108.13	107.00	-0.9	26,832	0.00%
2022/05/19	2	105.75	7	106.86	107.50	-5	26,456	-0.02%
2022/05/18	2	106.50	22	106.55	107.00	-20	26,023	-0.08%
2022/05/17	0	0.00	2	104.75	105.00	-2	25,518	-0.01%
2022/05/13	0	0.00	1	103.50	104.00	-1	25,172	0.00%
2022/05/11	0	0.00	0.1	103.50	103.00	-0.1	25,124	0.00%
2022/05/10	0	0.00	4.2	103.66	104.00	-4.2	25,133	-0.02%
2022/05/09	1	103.50	0.7	103.50	104.00	0.3	25,217	0.00%
2022/05/06	0	0.00	1.3	103.79	104.00	-1.3	25,527	0.00%
2022/05/05	0	0.00	5	105.00	104.50	-5	25,631	-0.02%
2022/05/04	0	0.00	3.2	103.72	104.00	-3.2	25,602	-0.01%
2022/05/03	0	0.00	2.7	102.41	102.50	-2.7	25,586	-0.01%
2022/04/28	1	100.50	1	101.00	101.50	0	26,305	0.00%
2022/04/27	1	100.00	3.6	100.31	100.00	-2.6	26,323	-0.01%
2022/04/26	4.1	100.51	3.7	101.37	101.00	0.3	26,227	0.00%
2022/04/25	6.1	101.34	1	100.50	100.50	5.1	26,131	0.02%
2022/04/22	0	0.00	0.2	103.00	103.50	-0.2	25,723	0.00%
2022/04/21	0	0.00	0.2	103.50	103.00	-0.2	26,086	0.00%
2022/04/19	1	102.00	0	0.00	102.00	1	26,095	0.00%
2022/04/14	0	0.00	1	104.00	104.00	-1	27,070	0.00%
2022/04/13	0	0.00	1	103.50	104.00	-1	27,740	0.00%
2022/04/11	2.2	102.03	0	0.00	102.00	2.2	29,853	0.01%
2022/04/08	1.1	102.52	0	0.00	103.00	1.1	29,736	0.00%
2022/04/07	7	103.36	0	0.00	103.00	7	29,605	0.02%
2022/04/01	2	104.50	0	0.00	104.50	2	28,990	0.01%
2022/03/30	0.1	105.75	0	0.00	105.50	0.1	28,608	0.00%
2022/03/29	3	104.83	0	0.00	105.50	3	28,506	0.01%
2022/03/28	6	106.33	0	0.00	106.00	6	28,443	0.02%
2022/03/25	0	0.00	2	106.50	106.00	-2	28,332	-0.01%
2022/03/24	0	0.00	3	107.00	106.50	-3	28,289	-0.01%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	0.2	104.50	0	0.00	104.00	0.2	28,224	0.00%
2022/03/18	0	0.00	2	104.50	106.00	-2	28,271	-0.01%
2022/03/17	1	103.50	2.2	104.00	104.00	-1.2	27,192	0.00%
2022/03/16	2	100.75	0	101.50	101.50	2	26,806	0.01%
2022/03/15	0	0.00	0.3	101.50	101.00	-0.3	26,458	0.00%
2022/03/14	0.1	103.00	0	0.00	102.50	0.1	26,525	0.00%
2022/03/10	2	103.25	3	103.50	103.00	-1	26,500	0.00%
2022/03/09	1	101.50	0	0.00	101.50	1	26,385	0.00%
2022/03/08	7.5	101.28	3	101.83	101.50	4.5	26,349	0.02%
2022/03/07	0.1	102.75	0	0.00	102.50	0.1	25,720	0.00%
2022/03/04	0	0.00	3.4	104.65	105.00	-3.4	25,816	-0.01%
2022/03/02	0	0.00	5.5	104.48	104.50	-5.5	26,143	-0.02%
2022/03/01	0.1	105.00	1.1	105.00	104.50	-1	26,204	0.00%
2022/02/25	0.1	103.50	0	0.00	103.00	0.1	26,220	0.00%
2022/02/24	16	103.44	2.1	102.77	102.50	13.9	26,098	0.05%
2022/02/23	1	104.50	2	105.00	105.00	-1	25,606	0.00%
2022/02/22	2.1	104.50	1	104.50	104.50	1.1	25,709	0.00%
2022/02/21	1	105.00	1	106.00	106.00	0	25,784	0.00%
2022/02/17	6	105.50	6	106.00	106.00	0	25,998	0.00%
2022/02/16	1	105.00	0	0.00	105.50	1	26,003	0.00%
2022/02/15	0.1	104.00	0	0.00	104.00	0.1	26,223	0.00%
2022/02/10	0	0.00	1	106.00	106.50	-1	26,440	0.00%
2022/02/09	1	106.50	0.6	106.00	106.50	0.4	26,437	0.00%
2022/02/08	1	106.00	4	105.25	105.50	-3	26,352	-0.01%
2022/02/07	0.1	103.50	1	103.00	103.00	-0.9	25,826	0.00%
2022/01/26	3.1	102.34	1.1	103.45	102.00	1.9	25,471	0.01%
2022/01/25	0	0.00	0.1	103.00	103.00	-0.1	25,257	0.00%
2022/01/24	1	102.50	0	0.00	103.00	1	25,076	0.00%
2022/01/21	9.1	102.11	20.1	102.00	102.00	-11.1	24,727	-0.04%
2022/01/20	8.2	103.26	0	0.00	103.00	8.2	24,415	0.03%
2022/01/19	2.1	103.76	2	104.50	103.50	0.1	24,199	0.00%
2022/01/18	1	104.00	1	103.50	103.50	0	24,100	0.00%
2022/01/17	1	104.00	0.1	104.50	103.50	0.9	24,204	0.00%
2022/01/14	10.1	103.20	1	104.00	103.50	9.1	24,181	0.04%
2022/01/13	0	0.00	4	105.50	105.50	-4	24,050	-0.02%
2022/01/12	21	104.52	1	104.50	104.50	20	24,214	0.08%
2022/01/11	0.1	104.50	2	104.50	104.50	-2	24,338	-0.01%
2022/01/10	4	104.50	0	0.00	104.50	4	24,605	0.02%
2022/01/07	4	106.13	2	106.25	106.50	2	24,846	0.01%
2022/01/06	6	107.08	4	107.75	107.00	2	24,497	0.01%
2022/01/05	5	108.30	21.3	107.14	109.00	-16.3	23,990	-0.07%
2022/01/04	1	103.50	0.2	103.75	103.50	0.8	22,264	0.00%
2022/01/03	2	103.75	0	0.00	103.00	2	22,420	0.01%
2021/12/30	1	104.50	0	0.00	104.00	1	22,693	0.00%
2021/12/29	0	105.00	0	0.00	105.00	0	23,058	0.00%
2021/12/28	0.1	105.00	3.4	105.15	105.50	-3.4	23,528	-0.01%
2021/12/27	1.1	104.50	1	104.50	104.50	0.1	23,690	0.00%
2021/12/24	0	0.00	1	104.00	104.00	-1	24,112	0.00%
2021/12/23	0.1	104.00	0	0.00	104.00	0.1	24,295	0.00%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	11.1	103.45	0	0.00	103.00	11.1	24,788	0.04%
2021/12/17	10.1	103.50	0	0.00	103.50	10.1	24,743	0.04%
2021/12/16	6	104.08	1	103.50	103.50	5	24,530	0.02%
2021/12/15	0.1	104.50	0	0.00	105.00	0.1	24,606	0.00%
2021/12/14	0.1	104.50	2	105.00	104.50	-1.9	24,867	-0.01%
2021/12/09	1	105.50	0	0.00	106.00	1	25,628	0.00%
2021/12/08	2	105.00	3	105.83	105.00	-1	25,632	0.00%
2021/12/07	0	106.00	0	0.00	106.00	0	25,267	0.00%
2021/12/06	2	106.75	3	106.50	106.50	-1	25,185	0.00%
2021/12/03	0.2	105.50	0.2	105.50	105.00	0.1	25,281	0.00%
2021/12/02	4	105.63	4	106.25	105.00	0	25,365	0.00%
2021/12/01	0	0.00	1	105.50	105.50	-1	25,219	0.00%
2021/11/30	2.2	104.00	0	0.00	103.50	2.2	25,243	0.01%
2021/11/29	3	104.00	1	103.00	103.50	2	24,913	0.01%
2021/11/26	16.1	103.60	1	104.00	103.50	15.1	24,820	0.06%
2021/11/25	1.2	105.50	1.5	105.16	105.00	-0.3	24,927	0.00%
2021/11/24	5.1	105.31	1	105.50	105.50	4.1	24,868	0.02%
2021/11/23	1	106.00	1	106.00	106.00	0	24,601	0.00%
2021/11/22	0.2	107.50	1	106.50	106.50	-0.9	24,446	0.00%
2021/11/19	6.2	106.94	1	106.50	106.50	5.2	24,384	0.02%
2021/11/18	2.5	106.66	0	0.00	107.00	2.5	24,337	0.01%
2021/11/17	4	107.00	0.1	108.00	107.00	3.9	24,205	0.02%
2021/11/16	1.1	108.47	1	108.50	108.00	0.1	24,180	0.00%
2021/11/15	2	109.00	0	0.00	108.00	2	24,775	0.01%
2021/11/12	0	0.00	6	108.83	109.00	-6	24,877	-0.02%
2021/11/11	3	107.67	0	0.00	107.50	3	24,858	0.01%
2021/11/10	0	0.00	6	109.00	109.00	-6	25,126	-0.02%
2021/11/09	2.1	107.52	2	107.75	108.00	0.1	25,521	0.00%
2021/11/08	4	107.00	1	107.50	107.50	3	25,431	0.01%
2021/11/05	0	108.00	0.3	108.00	109.00	-0.3	25,877	0.00%
2021/11/04	1	108.00	2	108.00	108.00	-1	26,297	0.00%
2021/11/03	0	0.00	1	108.00	107.50	-1	26,495	0.00%
2021/11/02	0	0.00	4	108.00	107.50	-4	26,978	-0.01%
2021/11/01	4.1	107.26	0	0.00	106.50	4.1	26,974	0.02%
2021/10/29	4.1	107.74	0	0.00	107.00	4.1	27,025	0.02%
2021/10/27	0.1	108.50	1	108.00	108.00	-0.9	27,205	0.00%
2021/10/26	0	0.00	3	108.83	109.00	-3	27,413	-0.01%
2021/10/25	1	109.00	0	0.00	108.00	1	27,459	0.00%
2021/10/22	1	107.50	1	108.50	107.50	0	27,653	0.00%
2021/10/20	2	107.50	1	108.00	107.50	1	27,916	0.00%
2021/10/18	1.4	107.98	0	0.00	107.50	1.4	28,334	0.00%
2021/10/15	4.3	109.82	6	108.58	109.50	-1.7	28,682	-0.01%
2021/10/14	2	106.50	0	0.00	106.50	2	28,303	0.01%
2021/10/13	0	105.50	5	106.00	105.50	-5	28,537	-0.02%
2021/10/12	6	105.08	1	105.00	105.00	5	28,786	0.02%
2021/10/08	2	107.50	0	0.00	108.00	2	29,185	0.01%
2021/10/07	0.1	106.00	0	0.00	107.00	0.1	29,179	0.00%
2021/10/06	1	103.03	2	104.00	103.00	-1	29,150	0.00%
2021/10/05	11.1	101.59	7	101.57	101.50	4.1	28,786	0.01%
2021/10/04	0.1	103.50	0	0.00	103.00	0.1	28,567	0.00%
2021/10/01	4.1	103.63	5	103.50	103.00	-0.9	28,543	0.00%
2021/09/30	1.1	105.00	1	106.00	105.00	0.1	28,439	0.00%
2021/09/29	4.2	105.13	0	0.00	105.00	4.2	28,792	0.01%
2021/09/28	3.1	106.35	1	106.50	106.50	2.1	29,592	0.01%
2021/09/27	1.2	107.23	4	108.00	107.50	-2.8	29,497	-0.01%
2021/09/24	0	0.00	1	107.50	107.50	-1	29,530	0.00%
2021/09/23	1.1	107.00	1	106.50	106.50	0.1	29,793	0.00%
2021/09/22	1	106.00	1	107.00	107.00	0	29,774	0.00%
2021/09/17	2	107.50	1	108.50	108.50	1	29,528	0.00%
2021/09/16	0	0.00	1	108.00	107.50	-1	29,476	0.00%
2021/09/15	5	108.90	2	110.50	108.50	3	29,612	0.01%
2021/09/14	1	107.01	1	107.50	107.50	0	29,019	0.00%
2021/09/13	2	107.50	1	106.50	106.50	1	29,065	0.00%
2021/09/10	1	107.50	0	0.00	108.00	1	29,390	0.00%
2021/09/09	1.1	106.19	1	107.00	107.00	0.1	29,660	0.00%
2021/09/08	1	108.50	1	107.50	107.50	0	29,623	0.00%
2021/09/07	2	109.00	0	0.00	108.50	2	29,547	0.01%
2021/09/06	1	111.50	2	111.75	111.00	-1	29,553	0.00%
2021/09/03	2	112.25	6	112.50	112.50	-4	29,849	-0.01%
2021/09/02	2	111.25	0	0.00	111.50	2	29,768	0.01%
2021/08/31	0	0.00	1	111.00	111.00	-1	29,587	0.00%
2021/08/30	0.2	109.00	0.7	108.00	109.00	-0.5	29,418	0.00%
2021/08/27	0.1	108.00	0	0.00	108.00	0.1	29,666	0.00%
2021/08/26	3	107.50	0	0.00	107.50	3	29,835	0.01%
2021/08/24	1	108.00	1	108.50	109.00	0	30,304	0.00%
2021/08/23	1.1	106.14	1	106.00	107.50	0.1	30,576	0.00%
2021/08/20	1	105.00	0	0.00	104.50	1	30,649	0.00%
2021/08/19	5.1	104.52	3	103.33	103.00	2.1	31,163	0.01%
2021/08/18	4	105.75	3	105.50	107.00	1	30,717	0.00%
2021/08/17	2.1	107.24	1	106.50	106.50	1.1	31,031	0.00%
2021/08/16	2	107.50	1	107.50	107.50	1	31,124	0.00%
2021/08/13	3.1	109.16	1	110.00	109.00	2.1	31,441	0.01%
2021/08/12	0	109.00	1	109.50	109.00	-1	31,378	0.00%
2021/08/11	2	106.50	1	108.00	109.00	1	31,859	0.00%
2021/08/10	4.1	109.01	0	0.00	108.50	4.1	32,440	0.01%
2021/08/06	0.5	112.50	0.3	113.00	112.50	0.2	33,684	0.00%
2021/08/05	0	0.00	3.2	111.97	112.00	-3.2	34,169	-0.01%
2021/08/04	1	111.51	1	112.50	112.00	0	36,329	0.00%
2021/08/03	6	111.25	1	111.50	111.50	5	37,309	0.01%
2021/08/02	0.2	111.25	1	113.00	113.00	-0.8	37,640	0.00%
2021/07/30	0	0.00	1	110.00	110.00	-1	38,246	0.00%
2021/07/29	0	0.00	2	110.75	111.00	-2	38,400	-0.01%
2021/07/28	2	109.50	3	109.83	110.50	-1	39,142	0.00%
2021/07/27	2	111.50	1	111.00	111.50	1	40,042	0.00%
2021/07/26	3	109.67	1	110.50	110.00	2	40,774	0.00%
2021/07/23	2	111.00	1.1	110.55	110.50	0.9	40,978	0.00%
2021/07/22	3	110.00	3	111.00	110.50	0	41,267	0.00%
2021/07/21	9	114.11	1	112.50	112.50	8	41,185	0.02%
2021/07/20	3	114.67	1.2	115.00	114.50	1.8	40,817	0.00%
2021/07/19	8	117.25	1.2	116.57	116.50	6.8	41,033	0.02%
2021/07/16	5	118.70	1	119.50	119.50	4	41,627	0.01%
2021/07/15	0.2	119.00	6.6	118.98	119.50	-6.4	41,646	-0.02%
2021/07/14	2	116.75	4	116.50	116.00	-2	41,038	0.00%
2021/07/13	0	0.00	4.6	116.11	116.50	-4.6	41,122	-0.01%
2021/07/12	2	114.50	2	115.00	115.00	0	41,396	0.00%
2021/07/09	3	113.83	1	114.00	114.00	2	41,770	0.00%
2021/07/08	3	115.00	4	115.50	115.50	-1	42,184	0.00%
2021/07/07	13	116.27	1	115.00	115.00	12	42,614	0.03%
2021/07/06	2	116.00	3.2	116.79	116.50	-1.2	43,302	0.00%
2021/07/05	0.2	116.50	13	115.12	117.00	-12.8	43,911	-0.03%
2021/07/02	5.6	111.69	0	0.00	111.50	5.6	43,223	0.01%
2021/06/30	3	113.00	2.6	112.81	112.00	0.4	43,940	0.00%
2021/06/29	0.1	111.50	0	0.00	111.50	0.1	45,039	0.00%
2021/06/28	2	111.75	2	111.75	111.50	0	46,909	0.00%
2021/06/25	1	114.50	2.2	113.80	113.00	-1.2	47,286	0.00%
2021/06/24	4	112.25	2	112.00	113.00	2	47,379	0.00%
2021/06/23	1.3	109.77	5	110.50	111.50	-3.7	47,741	-0.01%
2021/06/22	2	109.50	1	109.00	108.50	1	48,354	0.00%
2021/06/21	4	109.25	0	0.00	108.50	4	49,335	0.01%
2021/06/18	4	112.25	2	112.25	111.50	2	50,635	0.00%
2021/06/17	0	0.00	1	113.00	113.00	-1	51,947	0.00%
2021/06/16	2.6	111.81	0	0.00	111.50	2.6	54,351	0.00%
2021/06/15	1.3	112.62	0	0.00	113.00	1.3	56,251	0.00%
2021/06/11	1	114.00	5	113.50	113.50	-4	58,242	-0.01%
2021/06/10	0	0.00	3	111.33	110.50	-3	59,189	-0.01%
2021/06/09	2	109.75	0	0.00	109.50	2	60,027	0.00%
2021/06/08	1	111.00	1	110.50	110.50	0	61,243	0.00%
2021/06/07	4	110.50	2	111.75	110.50	2	62,197	0.00%
2021/06/04	2.3	111.59	2	112.00	112.00	0.3	62,654	0.00%
2021/06/03	2	111.75	0	0.00	111.00	2	62,906	0.00%
2021/06/02	8	112.31	0	0.00	112.00	8	63,414	0.01%
2021/06/01	7.2	114.14	0	0.00	114.50	7.2	64,306	0.01%
2021/05/31	0	0.00	4	112.63	113.50	-4	65,255	-0.01%
2021/05/28	2	110.50	1	111.00	111.00	1	66,126	0.00%
2021/05/27	1	108.50	4	109.13	109.50	-3	66,575	0.00%
2021/05/26	0	0.00	3	111.00	111.50	-3	67,559	0.00%
2021/05/25	6	112.33	2.2	111.98	112.00	3.9	69,013	0.01%
2021/05/24	3	108.00	2	109.25	109.50	1	69,079	0.00%
2021/05/21	0	0.00	14	109.04	109.50	-14	69,408	-0.02%
2021/05/20	0	0.00	1	105.50	106.00	-1	69,516	0.00%
2021/05/19	7.2	105.78	0	0.00	105.00	7.2	70,236	0.01%
2021/05/18	2	103.75	6.5	103.08	107.00	-4.5	70,231	-0.01%
2021/05/17	4.5	99.30	14	99.40	98.20	-9.5	70,387	-0.01%
2021/05/14	4	104.63	5	105.10	104.50	-1	70,236	0.00%
2021/05/13	3.2	102.88	4	104.25	103.00	-0.8	70,571	0.00%
2021/05/12	10.1	100.93	7	101.19	102.00	3.1	70,334	0.00%
2021/05/11	2	108.25	1	109.00	107.00	1	69,233	0.00%
2021/05/10	1	114.00	0	0.00	113.00	1	69,994	0.00%
2021/05/07	3	116.50	4.8	116.27	117.50	-1.8	72,312	0.00%
2021/05/06	2	111.75	3	112.33	112.50	-1	73,359	0.00%
2021/05/05	5	111.40	0.3	111.50	110.00	4.7	74,195	0.01%
2021/05/04	5	110.40	3	109.83	108.50	2	75,249	0.00%
2021/05/03	4.4	113.11	0.1	113.50	112.50	4.3	76,133	0.01%
2021/04/29	0	0.00	1	117.00	116.00	-1	78,603	0.00%
2021/04/28	6	117.17	0	0.00	117.00	6	79,282	0.01%
2021/04/27	2	118.75	3.9	120.13	118.50	-1.9	80,842	0.00%
2021/04/26	2	118.75	2	119.00	117.50	0	81,368	0.00%
2021/04/23	1.3	117.74	0	0.00	119.00	1.3	82,262	0.00%
2021/04/22	1.1	118.06	6.2	120.03	117.50	-5.1	84,441	-0.01%
2021/04/21	2.1	120.99	0	0.00	120.00	2.1	88,574	0.00%
2021/04/20	1.1	121.56	0	0.00	122.00	1.1	89,305	0.00%
2021/04/19	1	122.00	0	0.00	121.50	1	90,633	0.00%
2021/04/16	4.2	123.00	11	123.14	123.50	-6.8	91,260	-0.01%
2021/04/15	3.8	120.34	2	121.00	121.00	1.8	92,273	0.00%
2021/04/14	3	120.67	3	121.00	121.50	0	93,500	0.00%
2021/04/13	2	122.00	6	122.42	122.50	-4	96,281	0.00%
2021/04/12	6	121.00	1	121.50	120.50	5	99,322	0.01%
2021/04/09	1.7	121.19	0	0.00	120.00	1.7	102,027	0.00%
2021/04/08	3.8	122.48	4	122.50	122.50	-0.2	101,224	0.00%
2021/04/07	1	124.00	1	124.00	123.50	0	101,243	0.00%
2021/04/06	1.3	122.95	0	0.00	122.50	1.3	101,439	0.00%
2021/04/01	4	122.13	9	121.50	121.50	-5	101,864	0.00%
2021/03/31	14.1	124.32	3	124.50	124.00	11.1	102,143	0.01%
2021/03/30	9	129.89	4	129.13	129.50	5	100,661	0.00%
2021/03/29	0	0.00	12	128.50	128.50	-12	100,823	-0.01%
2021/03/26	1	126.50	6	126.50	126.50	-5	101,700	0.00%
2021/03/25	5	127.70	5	128.40	126.50	0	101,299	0.00%
2021/03/24	2	131.50	2	130.25	128.00	0	100,686	0.00%
2021/03/23	7.1	131.90	8	132.75	130.50	-0.9	99,806	0.00%
2021/03/22	4.1	127.32	16	126.69	130.00	-11.9	98,701	-0.01%
2021/03/19	31	125.02	18	124.28	123.50	13	97,546	0.01%
2021/03/18	6	130.08	9	129.39	129.50	-3	95,637	0.00%
2021/03/17	9	126.06	16.2	126.47	126.00	-7.2	94,357	-0.01%
2021/03/16	13	121.77	15.6	122.44	123.00	-2.6	92,873	0.00%
2021/03/15	1	121.00	13	121.15	121.00	-12	92,452	-0.01%
2021/03/12	21	119.38	6	119.17	120.00	15	93,263	0.02%
2021/03/11	3	117.00	3.2	116.85	117.00	-0.2	94,385	0.00%
2021/03/10	4	115.63	3	116.34	115.50	1	93,926	0.00%
2021/03/09	2.2	113.53	5	113.80	115.00	-2.9	93,640	0.00%
2021/03/08	5	114.80	0	0.00	113.50	5	93,481	0.01%
2021/03/05	8	114.44	3.7	115.23	115.00	4.3	92,985	0.00%
2021/03/04	8	113.44	3.6	114.01	114.50	4.4	92,545	0.00%
2021/03/03	3	113.33	10	114.80	115.50	-7	91,575	-0.01%
2021/03/02	4	112.88	3	114.33	112.00	1	90,689	0.00%
2021/02/26	24	112.90	1	112.00	112.00	23	90,179	0.03%
2021/02/25	2	115.25	4	115.25	116.50	-2	88,553	0.00%
2021/02/24	1	110.50	2	112.75	110.50	-1	87,097	0.00%
2021/02/23	2.6	110.31	11	110.77	111.50	-8.4	86,598	-0.01%
2021/02/22	8	112.31	8.6	112.35	111.00	-0.6	86,137	0.00%
2021/02/19	7.8	110.26	0	0.00	110.00	7.8	85,645	0.01%
2021/02/18	0.1	114.00	3	113.50	113.00	-2.9	84,850	0.00%
2021/02/17	4	113.88	12.1	114.84	114.00	-8.1	84,908	-0.01%
2021/02/05	2.1	114.94	0	0.00	113.50	2.1	83,928	0.00%
2021/02/04	0	0.00	1	114.00	114.00	-1	83,134	0.00%
2021/02/03	1	116.00	1	118.00	116.50	0	82,680	0.00%
2021/02/02	3	116.50	6	115.92	116.50	-3	82,107	0.00%
2021/02/01	6.3	109.91	6	111.08	113.00	0.3	81,389	0.00%
2021/01/29	14.3	114.69	0	0.00	111.50	14.3	79,640	0.02%
2021/01/28	12	118.96	14	119.11	118.50	-2	76,874	0.00%
2021/01/27	8	123.81	2.1	123.00	123.00	5.9	75,136	0.01%
2021/01/26	4	122.38	10.2	121.89	122.00	-6.2	73,916	-0.01%
2021/01/25	6	119.58	4.6	121.56	123.00	1.4	72,070	0.00%
2021/01/22	9	120.67	8	120.17	121.50	1	70,174	0.00%
2021/01/21	4.5	116.55	15.2	116.44	117.00	-10.7	67,021	-0.02%
2021/01/20	125.2	117.97	126	116.43	114.50	-0.8	66,129	0.00%	大買/大賣/
2021/01/19	1	115.00	3	115.33	115.00	-2	64,197	0.00%
2021/01/18	4.2	113.14	0	0.00	114.00	4.2	63,005	0.01%
2021/01/15	8.2	116.34	7.9	116.15	115.50	0.3	61,737	0.00%
2021/01/14	8	115.56	28.6	114.29	116.00	-20.6	59,302	-0.03%
2021/01/13	0	0.00	4	105.88	106.50	-4	54,542	-0.01%
2021/01/12	4.1	104.01	0	0.00	104.00	4.1	53,983	0.01%
2021/01/11	14.1	108.71	1	106.50	107.50	13.1	53,647	0.02%
2021/01/08	2.5	107.11	16.3	108.44	108.00	-13.8	53,291	-0.03%
2021/01/07	0	0.00	17.3	106.56	107.00	-17.3	51,832	-0.03%
2021/01/06	11	105.36	8.2	106.04	105.00	2.8	50,561	0.01%
2021/01/05	11.2	102.39	26.1	103.42	104.00	-14.9	47,274	-0.03%
2021/01/04	5.1	98.04	18.6	96.15	99.90	-13.5	44,037	-0.03%
2020/12/31	2	91.90	8	91.75	92.00	-6	40,427	-0.01%
2020/12/30	0	0.00	1	91.50	91.60	-1	40,179	0.00%
2020/12/29	0.1	90.90	0	0.00	90.40	0.1	39,796	0.00%
2020/12/28	2	92.05	1	92.00	91.80	1	39,355	0.00%
2020/12/25	8.1	91.66	9.8	91.67	91.80	-1.7	38,556	0.00%
2020/12/24	1	89.60	3	89.50	89.60	-2	37,188	-0.01%
2020/12/23	0	0.00	0.2	88.70	88.80	-0.2	37,032	0.00%
2020/12/22	3	89.80	4.2	88.45	87.70	-1.2	36,732	0.00%
2020/12/21	1	87.00	1	87.90	88.00	0	36,124	0.00%
2020/12/18	0	0.00	2	87.70	87.70	-2	35,941	-0.01%
2020/12/17	1	87.80	0	0.00	87.80	1	35,866	0.00%
2020/12/16	2	87.75	10	87.84	88.20	-8	35,716	-0.02%
2020/12/15	3	87.73	0	0.00	87.10	3	35,463	0.01%
2020/12/11	1	87.90	0	0.00	87.60	1	34,666	0.00%
2020/12/09	0.5	88.70	20	88.55	89.00	-19.5	33,480	-0.06%
2020/12/08	8.1	88.62	15	88.15	87.60	-6.9	32,621	-0.02%
2020/12/07	7	86.41	16.4	85.86	87.90	-9.4	31,140	-0.03%
2020/12/04	3	83.03	0.2	82.80	82.90	2.8	28,798	0.01%
2020/12/03	1	82.10	0	0.00	82.00	1	28,368	0.00%
2020/12/01	0	0.00	1	82.50	82.90	-1	28,227	0.00%
2020/11/30	0.6	82.60	0.3	82.70	82.30	0.3	28,504	0.00%
2020/11/27	1	82.50	0	0.00	82.60	1	27,917	0.00%
2020/11/26	2	82.95	7	82.96	83.00	-5	27,869	-0.02%
2020/11/25	1	82.00	0	0.00	82.00	1	27,823	0.00%
2020/11/23	0	0.00	4	82.85	82.90	-4	27,877	-0.01%
2020/11/19	1	82.80	0	0.00	82.90	1	27,618	0.00%
2020/11/18	2	82.80	0	0.00	83.20	2	27,595	0.01%
2020/11/17	1	82.70	1	82.90	83.00	0	27,491	0.00%
2020/11/16	0	0.00	1	82.80	82.60	-1	27,885	0.00%
2020/11/13	7	81.86	100	81.90	81.40	-93	27,577	-0.34%
2020/11/12	0	0.00	4.1	81.60	81.90	-4.1	27,494	-0.01%
2020/11/11	0.5	81.20	4	81.38	81.60	-3.5	27,213	-0.01%
2020/11/10	0	0.00	1	80.80	80.80	-1	27,174	0.00%
2020/11/09	1.5	80.97	0	0.00	81.20	1.5	28,235	0.01%
2020/11/06	0	0.00	5.3	79.41	79.70	-5.3	28,321	-0.02%
2020/11/04	1	78.40	0	0.00	78.80	1	29,073	0.00%
2020/10/30	1.3	77.82	0	0.00	77.50	1.3	29,600	0.00%
2020/10/29	5.3	77.92	0	0.00	78.00	5.3	29,550	0.02%
2020/10/28	0.5	78.60	0	0.00	78.30	0.5	30,059	0.00%
2020/10/27	0	0.00	1	79.70	80.00	-1	30,234	0.00%
2020/10/26	0	0.00	2	80.40	80.20	-2	30,632	-0.01%
2020/10/21	4	80.80	0	0.00	80.40	4	32,779	0.01%
2020/10/20	9	81.47	1	81.60	81.40	8	33,058	0.02%
2020/10/19	100	81.00	2	81.30	81.30	98	33,610	0.29%
2020/10/16	1	79.50	0	0.00	78.60	1	33,408	0.00%
2020/10/13	5	78.50	2	78.70	78.90	3	34,800	0.01%
2020/10/12	0	0.00	7	78.61	78.70	-7	35,259	-0.02%
2020/10/07	0.3	77.60	1	77.40	77.40	-0.7	35,744	0.00%
2020/10/06	3	77.90	0	0.00	77.80	3	36,066	0.01%
2020/10/05	1	77.70	6	77.80	77.70	-5	36,653	-0.01%
2020/09/30	1.3	77.75	0	0.00	77.40	1.3	37,159	0.00%
2020/09/29	1	77.60	2	78.30	77.00	-1	37,455	0.00%
2020/09/28	0	0.00	3	76.60	76.90	-3	37,793	-0.01%
2020/09/25	1	74.40	2	74.40	74.30	-1	38,001	0.00%
2020/09/24	6	75.50	0	0.00	75.00	6	38,076	0.02%
2020/09/23	1	76.60	0	0.00	76.70	1	37,687	0.00%
2020/09/22	0.3	77.10	0	0.00	76.80	0.3	38,132	0.00%
2020/09/21	2	77.50	5	77.70	77.40	-3	38,706	-0.01%
2020/09/17	2	78.00	0	0.00	78.10	2	40,947	0.00%
2020/09/15	1	79.40	2	79.10	79.10	-1	41,339	0.00%
2020/09/10	0	0.00	3	78.13	78.50	-3	41,523	-0.01%
2020/09/09	2	76.80	7	77.33	77.90	-5	41,410	-0.01%
2020/09/07	0	0.00	0.4	77.50	77.30	-0.4	41,611	0.00%
2020/09/04	4	76.90	0	0.00	76.90	4	41,954	0.01%
2020/09/03	2	77.90	5	79.02	77.70	-3	41,789	-0.01%
2020/09/02	0	0.00	1	77.60	77.80	-1	41,734	0.00%
2020/08/31	2	77.40	0	0.00	76.90	2	42,474	0.00%
2020/08/28	4	77.45	0	0.00	77.50	4	42,692	0.01%
2020/08/27	1	78.10	0	0.00	77.50	1	42,988	0.00%
2020/08/26	0.7	78.40	0	0.00	78.20	0.7	43,281	0.00%
2020/08/24	0.3	78.00	1	78.20	77.60	-0.7	43,891	0.00%
2020/08/20	4.4	77.46	0	0.00	77.10	4.4	43,929	0.01%
2020/08/19	0	0.00	0.1	79.40	79.30	-0.1	43,368	0.00%
2020/08/17	1.1	80.29	0	0.00	80.20	1.1	43,604	0.00%
2020/08/14	0	0.00	1	80.60	80.40	-1	43,618	0.00%
2020/08/13	2	80.20	3	80.67	79.50	-1	43,559	0.00%
2020/08/12	1	80.20	2	80.95	81.40	-1	42,948	0.00%
2020/08/11	1	79.80	0	0.00	79.80	1	43,139	0.00%
2020/08/10	3.1	80.50	4	80.23	80.50	-0.9	43,407	0.00%
2020/08/07	0	0.00	3	78.30	78.30	-3	43,275	-0.01%
2020/08/06	9	79.03	7	78.70	79.00	2	43,625	0.00%
2020/08/05	1.4	78.24	0	0.00	77.90	1.4	43,829	0.00%
2020/08/04	3	77.87	2.3	77.81	78.10	0.7	44,340	0.00%
2020/08/03	2	78.00	5	78.20	77.10	-3	44,597	-0.01%
2020/07/31	1.5	78.53	4	79.18	78.40	-2.5	44,108	-0.01%
2020/07/30	1	78.20	1	78.00	78.00	0	43,832	0.00%
2020/07/29	6	78.28	3	78.00	78.00	3	43,666	0.01%
2020/07/28	6	80.70	4	81.48	78.40	2	43,848	0.00%
2020/07/27	4	78.08	6	78.10	78.00	-2	43,342	0.00%
2020/07/24	3.6	80.86	0	0.00	80.00	3.6	42,760	0.01%
2020/07/23	4.8	82.18	2	82.30	82.10	2.8	42,348	0.01%
2020/07/22	1.4	85.63	4	85.55	85.90	-2.7	41,517	-0.01%
2020/07/21	8	85.76	1	85.60	85.30	7	40,594	0.02%
2020/07/20	2	85.90	3	85.93	86.80	-1	39,798	0.00%
2020/07/17	0	0.00	6	88.25	88.00	-6	39,066	-0.02%
2020/07/16	3	87.33	1	87.79	87.60	2	39,095	0.01%
2020/07/15	1	87.20	10	86.63	86.60	-9	38,790	-0.02%
2020/07/14	2	86.45	0	0.00	86.30	2	39,163	0.01%
2020/07/13	0	0.00	1	85.70	86.70	-1	39,298	0.00%
2020/07/10	1.3	84.98	3	85.70	84.80	-1.7	39,392	0.00%
2020/07/09	2	86.20	0	0.00	86.20	2	39,134	0.01%
2020/07/08	3.6	87.07	7	87.01	87.00	-3.4	38,728	-0.01%
2020/07/07	0.7	86.40	0	0.00	87.00	0.7	38,430	0.00%
2020/07/06	3.2	86.27	1	86.50	86.40	2.2	38,484	0.01%
2020/07/03	4.6	85.30	0.3	85.30	85.30	4.3	39,251	0.01%
2020/07/02	1	84.70	2	85.80	86.00	-1	39,318	0.00%
2020/07/01	1	85.70	0	0.00	85.90	1	39,567	0.00%
2020/06/30	4	86.08	8	86.15	86.30	-4	39,234	-0.01%
2020/06/29	5	85.16	3	84.43	85.20	2	38,911	0.01%
2020/06/24	4	83.10	6	82.30	83.50	-2	37,861	-0.01%
2020/06/23	2.2	79.86	25.1	79.92	80.20	-22.9	37,387	-0.06%
2020/06/19	0	0.00	1	78.80	78.80	-1	37,883	0.00%
2020/06/18	0	0.00	8	78.20	78.50	-8	37,988	-0.02%
2020/06/17	2.4	77.99	1	78.50	78.20	1.4	38,713	0.00%
2020/06/16	1	78.40	0	0.00	78.40	1	40,122	0.00%
2020/06/12	1	77.10	22	77.71	78.00	-21	42,349	-0.05%
2020/06/11	0.2	78.60	1	80.10	78.60	-0.8	42,992	0.00%
2020/06/10	0.8	79.70	3	79.57	79.90	-2.2	43,388	-0.01%
2020/06/09	0.2	79.50	1	80.00	79.50	-0.8	44,767	0.00%
2020/06/08	1	79.60	16	79.27	79.70	-15	45,559	-0.03%
2020/06/05	1.5	78.18	2	78.25	78.50	-0.5	45,175	0.00%
2020/06/04	0.6	78.40	0	0.00	78.40	0.6	45,232	0.00%
2020/06/03	0.6	78.10	11	78.05	78.10	-10.4	45,254	-0.02%
2020/06/02	0	0.00	16	77.36	77.10	-16	45,186	-0.04%
2020/05/28	1.5	75.64	1	75.70	75.30	0.5	44,994	0.00%
2020/05/27	0	0.00	2	75.20	75.30	-2	45,453	0.00%
2020/05/26	1	74.90	24	74.75	74.80	-23	45,969	-0.05%
2020/05/25	31	72.81	0	0.00	73.60	31	46,216	0.07%
2020/05/22	11	74.12	0	0.00	73.60	11	46,552	0.02%
2020/05/20	0	0.00	2	74.90	74.50	-2	46,417	0.00%
2020/05/19	18.2	75.08	2	74.90	74.80	16.2	46,489	0.03%
2020/05/18	3	75.10	2	76.10	75.00	1	46,100	0.00%
2020/05/15	2	77.40	1	77.40	77.10	1	45,526	0.00%
2020/05/14	1	78.20	2	78.20	78.20	-1	45,023	0.00%
2020/05/13	4	78.45	2	78.50	78.80	2	44,680	0.00%
2020/05/12	3	78.00	2	77.40	77.30	1	44,565	0.00%
2020/05/11	13	78.48	6	78.62	78.90	7	44,747	0.02%
2020/05/08	6	76.50	2	76.65	76.20	4	44,242	0.01%
2020/05/07	2	75.25	0.6	75.30	75.20	1.4	44,308	0.00%
2020/05/05	2	74.10	0	0.00	74.10	2	44,492	0.00%
2020/05/04	3	74.47	0	0.00	74.50	3	44,768	0.01%
2020/04/30	30	76.81	1	76.50	77.00	29	44,694	0.06%
2020/04/29	0	0.00	2	75.80	75.60	-2	44,975	0.00%
2020/04/28	7	74.91	0	0.00	75.20	7	45,609	0.02%
2020/04/27	1	74.80	4	74.93	74.90	-3	47,798	-0.01%
2020/04/23	3	74.07	3	74.40	74.00	0	48,896	0.00%
2020/04/22	3	72.97	0	0.00	73.90	3	48,768	0.01%
2020/04/21	4	73.90	0.3	73.90	73.50	3.7	48,703	0.01%
2020/04/20	0	0.00	1	75.70	76.20	-1	48,171	0.00%
2020/04/17	1	75.60	4	75.95	75.80	-3	48,024	-0.01%
2020/04/16	0	0.00	3	74.67	74.00	-3	47,392	-0.01%
2020/04/15	3	74.33	0	0.00	74.10	3	47,157	0.01%
2020/04/14	1	73.80	1	74.10	74.40	0	47,387	0.00%
2020/04/13	1	73.60	0	0.00	73.10	1	47,485	0.00%
2020/04/10	0	0.00	1.1	73.64	73.90	-1.1	47,506	0.00%
2020/04/09	1	74.10	7	74.74	74.00	-6	47,817	-0.01%
2020/04/08	2	73.60	12	73.48	75.00	-10	47,242	-0.02%
2020/04/07	8	71.54	4.5	71.44	71.20	3.5	45,981	0.01%
2020/04/06	3	70.10	0	0.00	70.20	3	45,466	0.01%
2020/04/01	1	70.10	1	70.20	70.00	0	44,975	0.00%
2020/03/31	0	0.00	50	70.10	69.90	-50	44,733	-0.11%
2020/03/30	2	69.90	0	0.00	70.00	2	44,283	0.00%
2020/03/27	52	70.13	1	70.20	70.10	51	43,919	0.12%
2020/03/26	1.2	71.52	1	70.60	71.00	0.2	43,204	0.00%
2020/03/25	2	71.20	4	71.70	71.40	-2	43,208	0.00%
2020/03/24	3	69.80	3	70.33	69.40	0	42,793	0.00%
2020/03/23	9	67.90	0	0.00	67.50	9	43,074	0.02%
2020/03/20	3	69.30	3	69.09	70.80	0	42,561	0.00%
2020/03/19	8.1	68.19	1	68.30	66.30	7.1	41,412	0.02%
2020/03/18	3	70.90	0	0.00	70.00	3	40,185	0.01%
2020/03/17	6	71.15	0	0.00	70.60	6	39,472	0.02%
2020/03/16	3.2	72.25	1	71.30	71.10	2.2	38,858	0.01%
2020/03/13	32	70.45	26	72.59	74.60	6	38,007	0.02%
2020/03/12	10	75.12	6	77.25	74.70	4	36,846	0.01%
2020/03/11	10	79.39	2	79.10	78.60	8	35,761	0.02%
2020/03/10	4	79.00	3	78.93	79.40	1	35,582	0.00%
2020/03/09	1	79.30	3	79.33	79.10	-2	35,358	-0.01%
2020/03/05	1	83.50	4	83.08	82.70	-3	35,040	-0.01%
2020/03/04	0	0.00	1	81.60	81.70	-1	35,049	0.00%
2020/03/03	6.6	81.47	23	81.15	81.00	-16.4	34,888	-0.05%
2020/03/02	10	78.59	38	79.38	79.20	-28	34,638	-0.08%
2020/02/27	1.5	80.53	1	80.30	80.30	0.5	34,937	0.00%
2020/02/25	0	0.00	1	82.50	82.30	-1	34,763	0.00%
2020/02/24	2	80.60	0	0.00	80.70	2	34,847	0.01%
2020/02/21	3	81.93	0	0.00	81.70	3	35,036	0.01%
2020/02/20	1	82.70	4	82.95	82.80	-3	36,338	-0.01%
2020/02/19	1	84.20	0	0.00	83.80	1	36,346	0.00%
2020/02/14	1	84.60	1	85.00	84.90	0	38,341	0.00%
2020/02/13	4	85.18	3	85.53	84.70	1	39,439	0.00%
2020/02/12	0	0.00	6	84.42	85.50	-6	40,708	-0.01%
2020/02/11	2	82.90	3	82.97	82.90	-1	41,559	0.00%
2020/02/10	11.1	82.17	1	79.20	82.00	10.1	42,608	0.02%
2020/02/07	1	82.70	3	83.00	82.90	-2	43,602	0.00%
2020/02/06	3	82.87	5	83.36	83.60	-2	45,059	0.00%
2020/02/05	1	82.40	2.1	82.44	82.20	-1.1	46,922	0.00%
2020/02/04	5	83.46	10	82.80	82.20	-5	48,200	-0.01%
2020/02/03	3	81.57	8	79.09	82.20	-5	48,094	-0.01%
2020/01/31	1	83.50	0	0.00	83.20	1	47,505	0.00%
2020/01/30	20	83.48	11	83.42	83.10	9	47,070	0.02%
2020/01/20	7	92.69	5	92.68	92.30	2	44,925	0.00%
2020/01/17	11	92.06	6	92.18	92.30	5	44,926	0.01%
2020/01/16	4	89.90	2	90.10	90.00	2	44,307	0.00%
2020/01/15	4	90.10	0	0.00	89.90	4	45,467	0.01%
2020/01/14	10	89.97	0	0.00	90.00	10	46,469	0.02%
2020/01/13	4	89.00	2	89.65	89.60	2	46,698	0.00%
2020/01/10	4	88.50	2	88.70	89.00	2	47,630	0.00%
2020/01/09	2	87.15	0	0.00	87.10	2	48,452	0.00%
2020/01/08	0	0.00	9	87.40	86.50	-9	48,573	-0.02%
2020/01/07	2	89.65	5	89.50	89.10	-3	48,302	-0.01%
2020/01/06	1	90.30	0	0.00	90.50	1	48,395	0.00%
2020/01/03	20	91.30	7	92.03	91.60	13	48,271	0.03%
2020/01/02	12	91.28	0	0.00	90.80	12	48,116	0.02%
2019/12/27	0	0.00	0.3	91.20	91.50	-0.3	48,462	0.00%
2019/12/23	0	0.00	0.3	91.10	91.50	-0.3	49,552	0.00%
2019/12/20	1	91.40	0	0.00	91.10	1	49,578	0.00%
2019/12/19	9	91.59	0	0.00	92.20	9	49,260	0.02%
2019/12/18	0	0.00	5.6	92.41	92.40	-5.6	48,958	-0.01%
2019/12/17	3	91.20	0	0.00	91.60	3	48,539	0.01%
2019/12/16	0	0.00	5	92.10	91.60	-5	48,561	-0.01%
2019/12/13	1	91.10	6.8	91.13	91.00	-5.8	48,552	-0.01%
2019/12/12	4	91.55	13	91.73	91.00	-9	48,727	-0.02%
2019/12/11	1	90.80	1	90.90	91.30	0	48,865	0.00%
2019/12/10	8	90.70	0	0.00	90.30	8	49,354	0.02%
2019/12/09	1	90.90	2	91.50	91.00	-1	49,715	0.00%
2019/12/05	1	89.90	0	0.00	89.90	1	49,467	0.00%
2019/12/04	1	88.90	2	89.00	89.50	-1	49,622	0.00%
2019/12/03	4	89.98	0	0.00	90.00	4	49,672	0.01%
2019/12/02	0	0.00	2	87.50	88.60	-2	49,485	0.00%
2019/11/29	0.5	88.50	4	88.73	88.50	-3.5	49,213	-0.01%
2019/11/28	0	0.00	1	90.50	89.80	-1	48,897	0.00%
2019/11/26	2	89.75	2	90.25	89.90	0	49,243	0.00%
2019/11/25	8	89.65	61	89.35	89.60	-53	48,294	-0.11%
2019/11/22	3	91.50	0	0.00	91.40	3	47,978	0.01%
2019/11/19	0	0.00	13	92.00	92.80	-13	47,024	-0.03%
2019/11/18	0	0.00	2	90.30	90.50	-2	45,679	0.00%
2019/11/15	1	90.30	1	90.10	90.10	0	45,397	0.00%
2019/11/14	6.7	89.82	4	89.85	89.30	2.7	45,007	0.01%
2019/11/13	1	90.00	0	0.00	89.70	1	44,081	0.00%
2019/11/12	3	89.10	9.1	90.24	91.00	-6.1	43,699	-0.01%
2019/11/11	7	88.11	13	88.19	87.90	-6	42,815	-0.01%
2019/11/08	1	91.20	10	92.02	90.90	-9	41,247	-0.02%
2019/11/07	0	0.00	12	90.40	90.80	-12	39,749	-0.03%
2019/11/06	1	90.10	10.8	89.71	90.40	-9.8	38,542	-0.03%
2019/11/05	3	90.00	8.2	89.70	90.00	-5.2	37,282	-0.01%
2019/11/04	13	86.68	23	88.02	89.00	-10	36,054	-0.03%
2019/11/01	7	83.86	4	81.95	84.80	3	34,294	0.01%
2019/10/31	2	80.90	6	80.90	80.60	-4	33,093	-0.01%
2019/10/30	3.2	80.16	4	80.25	80.20	-0.8	32,959	0.00%
2019/10/29	0	0.00	4	80.93	80.80	-4	32,835	-0.01%
2019/10/28	0	0.00	1	80.10	80.10	-1	32,576	0.00%
2019/10/25	1	80.10	4.2	79.80	80.20	-3.2	32,470	-0.01%
2019/10/24	9	80.86	2	80.55	80.50	7	32,252	0.02%
2019/10/23	1	80.00	4.4	80.06	80.50	-3.4	32,630	-0.01%
2019/10/22	5	78.82	9	79.42	79.50	-4	32,364	-0.01%
2019/10/21	2	76.55	6.4	77.25	77.60	-4.4	31,601	-0.01%
2019/10/18	27	78.02	17	77.61	76.90	10	31,704	0.03%
2019/10/17	2	75.75	26	76.39	77.20	-24	30,791	-0.08%
2019/10/16	5.1	74.96	50	75.20	75.00	-45	29,769	-0.15%
2019/10/15	7	74.80	2	75.15	74.70	5	29,704	0.02%
2019/10/14	25	74.13	1	74.30	74.50	24	30,027	0.08%
2019/10/08	30	73.70	0	0.00	74.00	30	29,894	0.10%
2019/10/07	0	0.00	6	73.67	73.40	-6	29,759	-0.02%
2019/10/04	10	72.10	3.6	72.45	72.70	6.4	29,672	0.02%
2019/10/03	1	72.00	0	0.00	72.00	1	29,708	0.00%
2019/10/01	18	72.53	0	0.00	72.60	18	29,331	0.06%
2019/09/27	0	0.00	22	73.61	73.20	-22	28,815	-0.08%
2019/09/26	2	74.10	10	75.00	74.00	-8	28,901	-0.03%
2019/09/25	0	0.00	2	74.50	74.80	-2	28,895	-0.01%
2019/09/23	1	74.50	3	74.57	74.70	-2	29,240	-0.01%
2019/09/20	10	74.10	2	74.00	74.50	8	29,577	0.03%
2019/09/19	34	74.28	0	0.00	73.50	34	29,314	0.12%
2019/09/18	9	74.42	0	0.00	74.40	9	29,144	0.03%
2019/09/17	3	74.63	39	75.07	74.60	-36	29,059	-0.12%
2019/09/16	2	75.60	4	76.08	76.00	-2	29,303	-0.01%
2019/09/12	2	75.35	6	75.75	76.00	-4	29,068	-0.01%
2019/09/11	8	74.73	1	74.60	74.50	7	28,869	0.02%
2019/09/10	0	0.00	1	74.10	74.10	-1	28,884	0.00%
2019/09/06	1	75.70	10.1	75.89	75.00	-9.1	29,372	-0.03%
2019/09/05	3	74.93	2	74.90	74.90	1	29,587	0.00%
2019/09/04	1	74.50	0	0.00	74.30	1	29,815	0.00%
2019/09/02	1	73.90	0	0.00	74.00	1	30,251	0.00%
2019/08/30	0	0.00	3	73.87	74.20	-3	30,587	-0.01%
2019/08/29	11	72.03	0	0.00	71.90	11	30,724	0.04%
2019/08/26	3	71.87	0	0.00	72.00	3	31,562	0.01%
2019/08/22	1	73.90	0	0.00	73.90	1	32,267	0.00%
2019/08/21	2	73.15	2	73.60	73.50	0	34,158	0.00%
2019/08/16	2	72.30	1	72.60	72.00	1	35,197	0.00%
2019/08/15	6	71.72	20	71.50	71.60	-14	35,147	-0.04%
2019/08/14	2	73.10	10	74.00	72.60	-8	35,268	-0.02%
2019/08/13	11	73.19	0.6	73.20	72.90	10.4	35,218	0.03%
2019/08/12	10	73.90	4	73.65	73.70	6	35,749	0.02%
2019/08/08	10	73.10	1	73.20	73.10	9	36,472	0.02%
2019/08/07	2	73.20	1	73.20	72.90	1	37,306	0.00%
2019/08/06	15	71.35	16	72.90	73.30	-1	37,843	0.00%
2019/08/05	8	73.54	2	73.10	72.80	6	37,786	0.02%
2019/08/02	7	75.93	1.2	76.00	75.50	5.8	37,404	0.02%
2019/08/01	1	77.80	4	78.10	77.90	-3	37,162	-0.01%
2019/07/31	0	0.00	2	78.30	78.60	-2	37,041	-0.01%
2019/07/30	0	0.00	2	77.85	77.80	-2	37,167	-0.01%
2019/07/29	3	78.40	0	0.00	78.40	3	37,511	0.01%
2019/07/26	1	78.40	1	78.20	78.40	0	37,626	0.00%
2019/07/25	2	78.10	6	78.35	78.60	-4	37,671	-0.01%
2019/07/24	14	81.18	14	81.34	81.30	0	37,192	0.00%
2019/07/23	4	80.95	10	81.10	80.90	-6	36,534	-0.02%
2019/07/22	3	80.23	12	80.08	80.60	-9	36,414	-0.02%
2019/07/19	20	79.35	0	0.00	79.30	20	36,308	0.06%
2019/07/18	1	79.50	2.2	79.15	79.00	-1.2	36,773	0.00%
2019/07/17	6	79.65	0	0.00	79.30	6	37,533	0.02%
2019/07/16	12	79.93	18	79.74	80.00	-6	37,702	-0.02%
2019/07/15	9.6	77.27	7	77.80	78.10	2.6	38,121	0.01%
2019/07/12	2	77.70	15	77.67	77.60	-13	40,175	-0.03%
2019/07/11	4	78.03	0	0.00	78.20	4	41,245	0.01%
2019/07/09	3	78.00	0	0.00	77.90	3	43,101	0.01%
2019/07/08	0	0.00	1	79.00	79.00	-1	43,727	0.00%
2019/07/03	9	77.64	0	0.00	77.50	9	44,768	0.02%
2019/07/02	0.1	79.10	0	0.00	79.10	0.1	45,091	0.00%
2019/07/01	15	78.77	5	79.18	79.40	10	45,435	0.02%
2019/06/28	1	78.00	0	0.00	77.40	1	46,469	0.00%
2019/06/27	2	76.80	14	77.43	77.40	-12	48,925	-0.02%
2019/06/26	13	76.26	2	76.20	76.30	11	49,037	0.02%
2019/06/25	1	76.20	2	76.95	76.40	-1	48,862	0.00%
2019/06/24	4	76.30	5	76.62	77.10	-1	48,644	0.00%
2019/06/21	5	77.50	6	78.55	76.80	-1	48,291	0.00%
2019/06/19	1	77.00	5	77.02	77.20	-4	47,481	-0.01%
2019/06/18	6.4	75.73	2	76.60	75.90	4.4	46,966	0.01%
2019/06/17	6.1	76.30	13.9	76.40	76.40	-7.7	46,586	-0.02%
2019/06/14	1	75.00	16	74.64	75.10	-15	46,296	-0.03%
2019/06/13	1	74.00	18	73.93	74.20	-17	45,938	-0.04%
2019/06/12	2	72.65	5	73.62	73.70	-3	45,892	-0.01%
2019/06/11	2	72.40	4	72.53	72.40	-2	45,480	0.00%
2019/06/10	2	71.65	1	72.00	72.10	1	45,277	0.00%
2019/06/06	16.6	71.10	1	71.40	71.10	15.6	44,971	0.03%
2019/06/05	15.5	71.75	0	0.00	71.00	15.5	44,606	0.03%
2019/06/04	38	73.05	31	72.33	71.80	7	44,249	0.02%
2019/06/03	0.1	73.50	6	73.32	73.40	-6	43,903	-0.01%
2019/05/31	4	74.45	14	73.58	73.90	-10	43,607	-0.02%
2019/05/30	32	72.65	25	73.20	73.40	7	42,989	0.02%
2019/05/29	3	70.37	1	71.90	72.20	2	42,844	0.00%
2019/05/28	2	71.55	0	0.00	71.20	2	42,521	0.00%
2019/05/27	1	71.40	0	0.00	71.40	1	40,574	0.00%
2019/05/24	8.2	71.66	0	0.00	71.40	8.2	40,541	0.02%
2019/05/23	4.1	72.02	4.2	71.62	71.50	-0.2	40,262	0.00%
2019/05/22	1	74.10	5	74.00	74.00	-4	39,723	-0.01%
2019/05/21	13	74.84	0	0.00	75.00	13	39,988	0.03%
2019/05/20	6	74.97	6	75.22	75.00	0	39,825	0.00%
2019/05/17	11.2	74.83	10	75.90	74.70	1.2	39,707	0.00%
2019/05/16	6	76.27	21	77.44	75.90	-15	39,278	-0.04%
2019/05/15	4	78.00	20	78.10	77.80	-16	38,512	-0.04%
2019/05/14	3	79.60	19	79.61	79.70	-16	37,886	-0.04%
2019/05/13	3	81.57	8	81.80	81.20	-5	37,563	-0.01%
2019/05/10	0	0.00	1	83.70	83.70	-1	37,575	0.00%
2019/05/09	13	84.41	3	84.80	84.30	10	37,560	0.03%
2019/05/08	0	0.00	3	85.93	85.90	-3	37,350	-0.01%
2019/05/06	22	85.38	1	85.20	84.90	21	37,269	0.06%
2019/05/03	1	87.00	1	87.70	88.20	0	36,812	0.00%
2019/05/02	1	86.50	0.8	86.90	86.90	0.2	36,616	0.00%
2019/04/30	1	86.60	10	86.70	86.90	-9	36,365	-0.02%
2019/04/29	0	0.00	1	87.80	87.80	-1	36,026	0.00%
2019/04/26	0	0.00	14	87.50	87.40	-14	35,703	-0.04%
2019/04/25	13	85.99	1.4	86.37	86.80	11.6	35,423	0.03%
2019/04/24	2.2	87.22	3	87.67	86.90	-0.8	35,170	0.00%
2019/04/23	4.4	87.45	4.8	88.02	88.30	-0.4	34,864	0.00%
2019/04/22	15	87.87	8	88.10	87.80	7	34,003	0.02%
2019/04/19	18	89.28	7	89.07	88.90	11	33,706	0.03%
2019/04/18	37.2	93.12	4.2	93.95	91.60	33	32,619	0.10%
2019/04/17	12	91.79	4	91.90	91.80	8	30,553	0.03%
2019/04/16	3.3	90.33	20	90.80	89.90	-16.7	29,346	-0.06%
2019/04/15	5	89.34	2	88.50	89.30	3	28,411	0.01%
2019/04/12	11	86.40	23	86.06	86.50	-12	27,828	-0.04%
2019/04/11	5	84.28	6	83.78	83.80	-1	27,456	0.00%
2019/04/10	2	82.80	0	0.00	83.00	2	26,990	0.01%
2019/04/08	1	82.80	0	0.00	82.40	1	26,501	0.00%
2019/04/03	14	80.96	3	81.60	81.90	11	25,825	0.04%
2019/04/02	15.1	82.06	49.2	83.06	82.00	-34.1	25,304	-0.13%
2019/04/01	12	78.94	18	79.77	80.80	-6	23,838	-0.03%
2019/03/29	21	71.98	0	0.00	73.50	21	21,133	0.10%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/25	2	71.45	2	71.40	71.20	0	21,784	0.00%
2019/03/22	0	0.00	3	73.20	73.00	-3	21,732	-0.01%
2019/03/21	0	0.00	2	73.00	73.00	-2	21,996	-0.01%
2019/03/20	1	72.20	1	72.40	72.40	0	22,458	0.00%
2019/03/19	0	0.00	1	72.20	72.30	-1	23,024	0.00%
2019/03/18	1	71.80	0	0.00	72.00	1	23,226	0.00%
2019/03/15	4	70.95	2	70.60	70.60	2	23,470	0.01%
2019/03/14	2	70.90	1	71.10	71.10	1	23,311	0.00%
2019/03/13	1	70.80	1	70.70	70.70	0	24,214	0.00%
2019/03/12	1	70.90	1	71.30	71.20	0	24,353	0.00%
2019/03/11	3	70.50	0	0.00	70.40	3	24,453	0.01%
2019/03/08	2	70.75	0	0.00	70.70	2	24,916	0.01%
2019/03/06	0.1	72.40	1.6	72.28	72.50	-1.5	26,193	-0.01%
2019/03/04	9	72.14	1	72.20	72.20	8	26,928	0.03%
2019/02/27	20	72.70	0	0.00	72.70	20	26,754	0.07%
2019/02/25	1	73.20	14	73.47	73.40	-13	26,937	-0.05%
2019/02/22	0	0.00	1	73.20	73.50	-1	27,267	0.00%
2019/02/21	0.8	73.60	14	73.64	73.80	-13.2	27,552	-0.05%
2019/02/20	0	0.00	33	72.98	73.20	-33	27,545	-0.12%
2019/02/19	0	0.00	33	71.60	72.00	-33	27,169	-0.12%
2019/02/18	21.1	70.81	0	0.00	71.00	21.1	27,351	0.08%
2019/02/15	33	70.63	0	0.00	70.30	33	27,533	0.12%
2019/02/14	3	71.53	30	72.00	71.40	-27	27,638	-0.10%
2019/02/13	4	72.00	4	72.55	72.00	0	27,733	0.00%
2019/02/12	0.1	71.70	11	71.62	72.00	-10.9	27,694	-0.04%
2019/02/11	2.2	69.91	0	0.00	69.90	2.2	27,543	0.01%
2019/01/30	10.2	69.97	1	70.00	70.00	9.2	27,311	0.03%
2019/01/28	3	70.80	6	70.80	70.80	-3	27,288	-0.01%
2019/01/24	2	69.50	2	70.00	70.00	0	27,455	0.00%
2019/01/23	2	69.75	0	0.00	69.70	2	27,740	0.01%
2019/01/21	0.2	71.00	0	0.00	71.20	0.2	28,393	0.00%
2019/01/15	1	70.30	0	0.00	70.30	1	31,959	0.00%
2019/01/11	30	69.80	1	69.90	69.40	29	33,547	0.09%
2019/01/10	1	69.10	6	69.10	69.30	-5	33,515	-0.01%
2019/01/09	1	68.90	10	69.80	69.90	-9	33,515	-0.03%
2019/01/08	1	68.30	0	0.00	68.60	1	33,510	0.00%
2019/01/07	2.1	69.01	0	0.00	69.30	2.1	33,710	0.01%
2019/01/03	2	69.05	2	68.90	68.90	0	33,646	0.00%
2019/01/02	2	70.60	0	0.00	70.10	2	33,501	0.01%
2018/12/28	0	0.00	4	70.80	70.80	-4	33,856	-0.01%
2018/12/27	1	71.40	0	0.00	70.80	1	34,100	0.00%
2018/12/25	0	0.00	1	70.30	70.70	-1	34,538	0.00%
2018/12/24	0.2	71.10	0.6	71.10	71.40	-0.4	35,126	0.00%
2018/12/22	1	71.00	9	71.00	70.90	-8	35,373	-0.02%
2018/12/21	3	70.57	0	0.00	71.40	3	35,779	0.01%
2018/12/20	1	72.20	6	71.80	71.50	-5	35,804	-0.01%
2018/12/19	0	0.00	7	71.26	71.80	-7	35,643	-0.02%
2018/12/18	1	70.20	1	70.80	70.80	0	35,873	0.00%
2018/12/17	7	71.53	2	71.60	71.10	5	36,093	0.01%
2018/12/14	2	71.80	4.1	71.60	71.50	-2.1	36,528	-0.01%
2018/12/13	0	0.00	4	72.25	73.00	-4	36,813	-0.01%
2018/12/12	4	70.43	41.6	70.51	71.20	-37.6	37,341	-0.10%
2018/12/11	23.6	68.60	3	69.10	68.40	20.6	37,568	0.05%
2018/12/10	19	67.92	62	67.97	67.70	-43	37,759	-0.11%
2018/12/07	1	69.30	0	0.00	69.10	1	37,568	0.00%
2018/12/06	5	70.12	20	69.10	69.00	-15	37,365	-0.04%
2018/12/03	10.4	74.04	5	74.00	74.00	5.4	36,977	0.01%
2018/11/30	25	72.86	0	0.00	71.90	25	36,598	0.07%
2018/11/29	50	74.22	2	73.80	72.40	48	35,692	0.13%
2018/11/28	5	72.90	8	72.00	73.10	-3	35,289	-0.01%
2018/11/27	1	71.00	1	70.70	70.70	0	34,839	0.00%
2018/11/23	1.2	70.02	9	70.09	70.00	-7.8	34,663	-0.02%
2018/11/22	2	70.50	0.4	70.00	69.50	1.6	34,653	0.00%
2018/11/21	2	69.60	1	70.00	70.60	1	34,466	0.00%
2018/11/20	6	71.48	0	0.00	71.00	6	34,147	0.02%
2018/11/19	1	73.50	0	0.00	73.40	1	33,901	0.00%
2018/11/15	3	73.17	1	75.40	74.50	2	35,037	0.01%
2018/11/14	1	74.58	1	74.10	73.30	0	34,998	0.00%
2018/11/13	2.2	74.39	0	0.00	74.40	2.2	34,972	0.01%
2018/11/12	0	0.00	1	76.20	76.20	-1	34,899	0.00%
2018/11/09	11	75.74	0	0.00	76.10	11	35,101	0.03%
2018/11/08	8	77.01	11	76.69	76.60	-3	35,138	-0.01%
2018/11/07	22	77.90	1	77.80	77.90	21	35,022	0.06%
2018/11/06	12	78.58	23	77.47	77.30	-11	35,016	-0.03%
2018/11/05	5.1	79.96	0	0.00	80.00	5.1	35,081	0.01%
2018/11/02	8	80.75	9	80.92	81.00	-1	35,222	0.00%
2018/11/01	2.2	79.08	14	79.58	79.90	-11.8	35,105	-0.03%
2018/10/31	0.2	78.80	6	78.28	78.80	-5.8	35,267	-0.02%
2018/10/30	0	0.00	1.2	76.40	76.40	-1.2	35,030	0.00%
2018/10/29	36	76.16	4.5	76.71	75.50	31.5	35,063	0.09%
2018/10/26	1	79.50	20	77.08	76.20	-19	35,074	-0.05%
2018/10/17	38.1	69.04	9	70.17	68.10	29.1	34,592	0.08%
2018/10/16	5	70.14	11	70.10	70.40	-6	33,758	-0.02%
2018/10/15	7	70.56	1	71.00	70.50	6	33,489	0.02%
2018/10/12	8	70.54	2.7	71.19	71.90	5.3	33,508	0.02%
2018/10/11	37.1	71.04	5	70.54	70.10	32.1	33,512	0.10%
2018/10/09	1	75.40	0	0.00	75.30	1	32,293	0.00%
2018/10/08	0.1	75.90	1	76.00	75.50	-0.9	32,342	0.00%
2018/10/05	1.1	75.55	0	0.00	75.60	1.1	32,631	0.00%
2018/10/04	1.2	76.25	0	0.00	76.20	1.2	32,542	0.00%
2018/10/03	1	77.80	0	0.00	77.80	1	32,668	0.00%
2018/10/02	1.4	78.43	0	0.00	78.10	1.4	32,896	0.00%
2018/10/01	1.2	79.92	5	79.96	79.90	-3.8	32,641	-0.01%
2018/09/28	2	79.20	0	0.00	79.20	2	32,840	0.01%
2018/09/26	8	77.56	0	0.00	77.30	8	32,279	0.02%
2018/09/25	1	75.20	1	76.10	76.10	0	32,142	0.00%
2018/09/21	1.3	75.51	2	75.50	75.80	-0.7	32,370	0.00%
2018/09/20	1	76.20	2	75.65	75.60	-1	32,265	0.00%
2018/09/19	1	76.00	5	76.10	76.40	-4	32,294	-0.01%
2018/09/18	1	76.50	1	75.80	75.80	0	32,335	0.00%
2018/09/17	1	77.60	1	77.80	77.80	0	32,456	0.00%
2018/09/14	4	77.90	6	77.77	77.90	-2	32,799	-0.01%
2018/09/13	5	76.10	0	0.00	76.00	5	32,828	0.02%
2018/09/12	0.1	77.50	0	0.00	77.00	0.1	32,740	0.00%
2018/09/11	0.1	78.00	0	0.00	77.70	0.1	32,803	0.00%
2018/09/10	18.3	75.64	1.1	75.13	75.10	17.2	33,096	0.05%
2018/09/07	5	78.04	0	0.00	77.70	5	32,715	0.02%
2018/09/06	1	79.20	5	79.28	79.30	-4	32,743	-0.01%
2018/09/05	2	80.10	0	0.00	80.10	2	32,558	0.01%
2018/09/03	1	80.20	3.4	80.14	80.10	-2.4	33,317	-0.01%
2018/08/31	3	80.40	0	0.00	80.50	3	34,592	0.01%
2018/08/30	1.4	80.96	10	81.50	80.90	-8.6	35,372	-0.02%
2018/08/29	0.2	81.50	0	0.00	81.40	0.2	35,704	0.00%
2018/08/27	0.5	81.30	2	80.85	81.00	-1.5	36,077	0.00%
2018/08/24	2.2	80.79	1	81.10	81.10	1.2	36,106	0.00%
2018/08/22	3	81.60	1	81.60	81.70	2	37,444	0.01%
2018/08/20	3	81.20	3	81.20	81.00	0	38,555	0.00%
2018/08/17	2	81.20	0	0.00	81.10	2	39,047	0.01%
2018/08/16	2	80.95	0.4	81.50	81.20	1.6	39,033	0.00%
2018/08/15	8	80.53	4	81.03	81.10	4	38,932	0.01%
2018/08/14	7.1	81.62	17.1	82.13	81.30	-10	38,576	-0.03%
2018/08/13	1	84.50	2	84.70	83.80	-1	37,744	0.00%
2018/08/10	0	0.00	21	85.54	85.90	-21	37,559	-0.06%
2018/08/09	0	0.00	1	85.50	85.20	-1	37,496	0.00%
2018/08/07	0	0.00	9.1	84.84	84.40	-9.1	38,653	-0.02%
2018/08/06	1.1	84.78	1	84.60	84.60	0.1	40,277	0.00%
2018/08/03	2	83.25	0	0.00	83.80	2	40,685	0.00%
2018/08/02	1	84.50	1	83.10	82.80	0	40,725	0.00%
2018/08/01	0	0.00	2	84.15	84.10	-2	40,747	0.00%
2018/07/30	3	83.87	1	84.20	84.20	2	40,734	0.00%
2018/07/27	1	83.30	2	83.35	83.20	-1	40,533	0.00%
2018/07/25	2	82.75	7	82.89	82.70	-5	41,156	-0.01%
2018/07/24	1.6	85.63	1	85.20	85.20	0.6	41,023	0.00%
2018/07/23	0	85.30	2	85.50	85.50	-2	40,405	0.00%
2018/07/20	4	85.45	3	85.30	85.30	1	40,448	0.00%
2018/07/19	0.3	85.10	0	0.00	85.20	0.3	40,634	0.00%
2018/07/18	2	83.56	1	84.10	84.10	1	41,177	0.00%
2018/07/17	1	82.90	4	82.90	82.90	-3	41,148	-0.01%
2018/07/12	0	0.00	2	81.20	81.20	-2	42,639	0.00%
2018/07/09	2	81.10	0	0.00	80.80	2	42,584	0.00%
2018/07/06	1	80.40	1	80.50	80.50	0	42,830	0.00%
2018/07/05	3	81.33	2	81.20	81.20	1	42,840	0.00%
2018/07/03	4	81.03	1	80.70	80.70	3	43,802	0.01%
2018/07/02	9	81.71	2	81.40	81.00	7	44,386	0.02%
2018/06/29	1	82.60	0	0.00	83.20	1	44,722	0.00%
2018/06/28	0	0.00	1	80.80	80.50	-1	46,328	0.00%
2018/06/27	5	81.00	6	81.10	80.90	-1	46,430	0.00%
2018/06/26	2	80.50	0	0.00	81.00	2	46,386	0.00%
2018/06/25	13.2	81.91	1	81.60	81.50	12.2	46,072	0.03%
2018/06/22	3	82.10	2	82.20	82.30	1	45,973	0.00%
2018/06/21	5	82.98	0	0.00	82.70	5	45,954	0.01%
2018/06/20	5.3	82.37	5	82.48	83.00	0.3	46,402	0.00%
2018/06/19	6.2	83.40	6	83.50	83.00	0.2	46,024	0.00%
2018/06/15	10.1	84.80	2	84.75	85.00	8.1	45,391	0.02%
2018/06/14	2.1	87.00	2	85.50	85.50	0.1	44,934	0.00%
2018/06/13	7	87.79	3	87.77	87.80	4	44,377	0.01%
2018/06/12	2	87.25	3	87.63	87.70	-1	45,087	0.00%
2018/06/11	4	87.93	4	87.43	87.40	0	45,024	0.00%
2018/06/08	14.2	89.83	3	88.33	88.30	11.2	45,184	0.02%
2018/06/07	16	89.88	10.8	90.13	91.20	5.2	44,916	0.01%
2018/06/06	0	0.00	3	88.03	89.10	-3	44,888	-0.01%
2018/06/05	4.1	88.12	3	88.07	88.10	1.1	45,553	0.00%
2018/06/04	0.9	87.80	4	87.83	87.80	-3.1	45,573	-0.01%
2018/06/01	1	86.20	4	86.50	86.60	-3	45,724	-0.01%
2018/05/31	7	86.06	3	86.60	85.70	4	45,907	0.01%
2018/05/30	2	86.95	1	87.40	87.40	1	45,020	0.00%
2018/05/29	2	88.10	20	88.40	87.60	-18	44,829	-0.04%
2018/05/28	2	88.70	15	88.80	88.80	-13	44,821	-0.03%
2018/05/25	3	86.07	4	85.08	86.50	-1	44,419	0.00%
2018/05/24	1	83.50	1	84.10	84.10	0	44,188	0.00%
2018/05/23	0	0.00	1	84.10	83.60	-1	44,702	0.00%
2018/05/21	1	85.10	3	85.00	85.00	-2	45,700	0.00%
2018/05/18	3	84.33	1	83.90	83.90	2	46,339	0.00%
2018/05/17	1	85.20	0	0.00	84.20	1	47,022	0.00%
2018/05/16	3.2	84.83	3	84.30	84.60	0.2	47,215	0.00%
2018/05/15	28.2	86.59	3	86.80	86.00	25.2	47,488	0.05%
2018/05/14	6	88.33	12	88.48	89.00	-6	48,662	-0.01%
2018/05/11	5.6	84.36	2	84.75	85.00	3.6	47,388	0.01%
2018/05/10	0	0.00	2	82.55	82.90	-2	47,391	0.00%
2018/05/09	6	82.15	1	83.00	81.80	5	47,644	0.01%
2018/05/08	6	82.15	1	82.20	82.60	5	48,053	0.01%
2018/05/07	3	81.10	0	0.00	81.60	3	48,209	0.01%
2018/05/04	0.2	80.70	0	0.00	80.40	0.2	48,519	0.00%
2018/05/03	2	80.65	2	80.50	80.10	0	48,855	0.00%
2018/05/02	7.2	82.58	0	0.00	81.80	7.2	48,950	0.01%
2018/04/30	1	82.70	0	0.00	82.90	1	49,029	0.00%
2018/04/27	5	81.02	0	0.00	81.50	5	49,363	0.01%
2018/04/26	0	0.00	1	81.00	80.60	-1	49,915	0.00%
2018/04/25	5.2	80.03	0	0.00	80.40	5.2	50,957	0.01%
2018/04/24	13	81.11	3	81.07	80.60	10	51,057	0.02%
2018/04/23	3	83.00	0	0.00	83.00	3	50,484	0.01%
2018/04/19	4.2	84.14	12	83.68	85.00	-7.9	50,547	-0.02%
2018/04/18	9.2	85.27	7	85.33	84.80	2.2	50,204	0.00%
2018/04/17	6.3	86.74	2	86.65	86.50	4.3	50,087	0.01%
2018/04/16	5	87.18	0	0.00	87.60	5	50,333	0.01%
2018/04/13	5	87.06	0	0.00	87.00	5	50,506	0.01%
2018/04/12	8	87.03	1	86.80	86.80	7	50,851	0.01%
2018/04/11	3	88.03	0	0.00	87.30	3	51,181	0.01%
2018/04/10	0.5	87.40	0	0.00	87.00	0.5	51,411	0.00%
2018/04/09	2.7	87.71	2.5	87.49	87.40	0.2	51,757	0.00%
2018/04/03	3.1	87.18	2	87.05	87.20	1.1	51,281	0.00%
2018/04/02	1.7	88.21	3	88.33	88.10	-1.3	50,921	0.00%
2018/03/31	39.9	89.04	6	88.72	88.50	33.9	50,680	0.07%
2018/03/30	10.5	91.72	5	91.00	91.40	5.5	48,765	0.01%
2018/03/29	8.3	90.09	0	0.00	90.00	8.3	48,632	0.02%
2018/03/28	5	90.20	1	90.10	90.10	4	48,333	0.01%
2018/03/27	3.9	91.15	0	0.00	91.20	3.9	48,237	0.01%
2018/03/26	1.3	90.20	1	90.20	90.20	0.3	48,082	0.00%
2018/03/23	10	91.01	44	90.56	90.40	-34	48,202	-0.07%
2018/03/22	1.2	92.88	1	92.50	92.80	0.2	48,376	0.00%
2018/03/21	1	92.50	0	0.00	92.40	1	48,263	0.00%
2018/03/20	2	92.70	0	0.00	92.60	2	48,615	0.00%
2018/03/19	1	92.80	0	0.00	92.90	1	48,662	0.00%
2018/03/16	1.2	93.62	1	93.90	92.80	0.2	48,767	0.00%
2018/03/15	2	93.55	3	93.90	93.40	-1	48,424	0.00%
2018/03/14	3.4	93.61	6.1	93.73	93.30	-2.7	48,939	-0.01%
2018/03/13	4.1	96.13	9	95.61	95.20	-4.9	48,868	-0.01%
2018/03/12	50	94.03	2	94.05	94.30	48	48,136	0.10%
2018/03/09	51	91.81	1	91.80	91.90	50	48,311	0.10%
2018/03/08	1	89.30	1	89.40	89.40	0	48,434	0.00%
2018/03/07	3.4	89.27	7	89.39	88.50	-3.6	48,600	-0.01%
2018/03/06	0	0.00	1	88.00	88.20	-1	49,225	0.00%
2018/03/05	1.5	87.30	0.4	87.50	87.00	1.1	49,994	0.00%
2018/03/02	2	87.20	0	0.00	87.80	2	49,680	0.00%
2018/03/01	1.3	88.12	0	0.00	87.90	1.3	49,850	0.00%
2018/02/27	0.2	88.80	0	0.00	88.10	0.2	49,752	0.00%
2018/02/26	8	88.99	0	0.00	88.80	8	49,448	0.02%
2018/02/23	1.3	88.59	2	89.15	88.90	-0.7	49,325	0.00%
2018/02/22	1.2	88.30	53	87.99	87.90	-51.8	49,530	-0.10%
2018/02/21	4	88.45	9	88.46	88.20	-5	49,335	-0.01%
2018/02/12	2	88.00	1	87.60	87.60	1	48,915	0.00%
2018/02/09	69	87.32	57	86.19	87.50	12	48,743	0.02%
2018/02/08	6	89.32	5	89.20	89.00	1	48,453	0.00%
2018/02/07	28	90.30	1	90.60	90.00	27	49,905	0.05%
2018/02/06	19.3	89.50	23	89.78	89.20	-3.7	49,153	-0.01%
2018/02/05	1	93.00	0	0.00	92.80	1	47,142	0.00%
2018/02/02	29	95.09	2	95.15	95.20	27	47,140	0.06%
2018/02/01	4	93.00	3	94.33	93.50	1	47,024	0.00%
2018/01/31	4	92.83	0	0.00	92.20	4	46,756	0.01%
2018/01/30	1	94.00	2	93.95	93.60	-1	46,299	0.00%
2018/01/29	1	95.40	1	94.70	94.70	0	46,043	0.00%
2018/01/26	1	95.80	1	96.00	95.40	0	45,847	0.00%
2018/01/25	3	95.47	20	95.31	95.40	-17	45,486	-0.04%
2018/01/24	1	96.50	8	96.01	95.90	-7	44,848	-0.02%
2018/01/23	3.2	95.87	13	95.95	96.90	-9.8	44,696	-0.02%
2018/01/22	3.4	96.99	10	96.79	96.60	-6.6	44,513	-0.01%
2018/01/19	2	95.95	14	96.31	96.90	-12	43,848	-0.03%
2018/01/18	3	94.37	3	94.27	93.80	0	42,486	0.00%
2018/01/17	4.3	93.32	10	93.30	93.40	-5.7	42,043	-0.01%
2018/01/16	1.6	93.41	0	0.00	93.40	1.6	41,887	0.00%
2018/01/15	1	93.00	19	92.92	93.30	-18	41,766	-0.04%
2018/01/12	3	91.93	1	91.80	91.80	2	41,540	0.00%
2018/01/11	33	91.27	1	91.20	91.40	32	41,459	0.08%
2018/01/10	11	91.07	1	90.80	90.80	10	40,939	0.02%
2018/01/09	1.3	91.92	0	0.00	91.80	1.3	40,640	0.00%
2018/01/08	8	91.96	1	91.80	91.80	7	40,616	0.02%
2018/01/05	3.3	92.71	10	92.37	93.00	-6.7	40,275	-0.02%
2018/01/04	6.2	93.02	18	92.94	92.60	-11.8	39,996	-0.03%
2018/01/03	16	94.56	1	94.00	94.00	15	39,819	0.04%
2018/01/02	2	95.05	0	0.00	95.00	2	39,215	0.01%