鴻海 (2317)-美好-台南券商分點個股進出

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
181.0
漲跌
--
漲幅
0.00%
成交量
55,102張
產業
上市其他電子類股
6223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－美好-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美好-台南券商分點個股進出
美好-台南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
2024/12/20	0	0.00	1.1	181.95	181.00	-1.1	65,347	0.00%
2024/12/19	5.2	180.80	0	0.00	181.00	5.2	64,937	0.01%
2024/12/18	6	184.50	1	184.00	184.50	5	65,257	0.01%
2024/12/17	21.2	182.77	11	185.50	183.00	10.2	65,168	0.02%
2024/12/16	3.3	184.32	28.1	182.50	182.00	-24.8	65,542	-0.04%
2024/12/13	53.1	186.15	1	186.00	186.50	52.1	65,249	0.08%
2024/12/12	5.1	190.68	1	192.00	188.50	4.1	64,965	0.01%
2024/12/11	12.3	189.43	3.1	190.82	189.00	9.2	65,054	0.01%
2024/12/10	7.4	192.91	1.5	193.50	192.00	5.9	64,492	0.01%
2024/12/09	3.1	195.58	2	197.75	195.00	1.1	65,058	0.00%
2024/12/06	3	198.17	0	0.00	198.00	3	65,521	0.00%
2024/12/05	1.1	200.91	3.5	201.00	199.00	-2.4	65,388	0.00%
2024/12/04	1	200.50	4	199.75	201.00	-3	65,884	0.00%
2024/12/03	6.1	196.61	2	198.00	196.50	4.1	67,153	0.01%
2024/12/02	11	196.45	1.3	197.38	196.00	9.8	67,158	0.01%
2024/11/29	1.3	196.81	0	0.00	195.50	1.3	66,987	0.00%
2024/11/28	3.7	196.02	2	196.00	195.50	1.7	67,030	0.00%
2024/11/27	4.6	197.34	1.6	199.38	196.50	3	67,043	0.00%
2024/11/26	33.8	203.15	1	202.50	202.50	32.8	66,507	0.05%
2024/11/25	0	210.00	25	208.44	210.50	-25	65,430	-0.04%
2024/11/22	1.2	203.29	0	0.00	203.00	1.2	64,798	0.00%
2024/11/21	2	202.51	0	0.00	202.50	2	65,000	0.00%
2024/11/20	1.1	206.98	0	0.00	206.00	1.1	65,385	0.00%
2024/11/19	8	203.44	2	204.25	203.50	6	65,849	0.01%
2024/11/18	1.5	204.61	3	203.00	202.50	-1.5	66,210	0.00%
2024/11/15	4	207.89	5	207.10	207.00	-1.1	66,169	0.00%
2024/11/14	9	210.28	0	0.00	211.50	9	65,720	0.01%
2024/11/13	1	212.50	1	213.50	214.50	0	65,927	0.00%
2024/11/12	6.4	216.60	1	217.50	214.00	5.4	66,646	0.01%
2024/11/11	4	219.13	2	220.00	220.00	2	67,372	0.00%
2024/11/08	1	218.50	2.1	218.48	218.00	-1.1	68,533	0.00%
2024/11/07	2	216.00	3	214.83	217.00	-1	69,919	0.00%
2024/11/06	4.1	214.49	4	215.63	213.50	0.1	71,518	0.00%
2024/11/05	2	213.00	1	214.00	214.00	1	73,247	0.00%
2024/11/04	1.1	213.38	6	211.58	214.00	-5	77,681	-0.01%
2024/11/01	3.4	205.82	3	206.67	208.00	0.4	80,548	0.00%
2024/10/30	1.1	211.64	2.1	212.56	211.50	-1	81,929	0.00%
2024/10/29	3.2	210.59	1.9	209.38	209.50	1.2	81,977	0.00%
2024/10/28	2.1	219.83	1.6	219.87	215.00	0.6	81,834	0.00%
2024/10/25	1	213.59	4.1	214.14	216.00	-3	81,192	0.00%
2024/10/24	2	213.00	2.3	211.50	211.50	-0.3	81,356	0.00%
2024/10/23	3	215.33	2	215.50	216.00	1	81,746	0.00%
2024/10/22	3.3	211.03	4.1	212.94	215.50	-0.8	82,294	0.00%
2024/10/21	4	211.00	4.4	212.86	210.00	-0.4	83,469	0.00%
2024/10/18	1.1	207.64	3.3	209.63	207.50	-2.2	83,998	0.00%
2024/10/17	1.5	208.20	2	207.00	208.50	-0.5	84,516	0.00%
2024/10/16	2.9	204.98	6	205.58	205.00	-3.1	84,684	0.00%
2024/10/15	3	207.00	4	203.75	207.00	-1	84,454	0.00%
2024/10/14	3.2	198.66	1	200.00	199.00	2.2	83,225	0.00%
2024/10/11	8	200.75	7.5	200.83	200.00	0.5	84,917	0.00%
2024/10/09	2	198.25	6	198.83	199.00	-4	84,841	0.00%
2024/10/08	2	194.01	0.1	194.00	194.00	1.9	84,628	0.00%
2024/10/07	7.7	196.33	1.2	195.35	197.50	6.5	86,026	0.01%
2024/10/04	6	190.83	19.3	192.67	194.00	-13.3	86,540	-0.02%
2024/10/01	1.3	188.24	0	0.00	187.00	1.3	85,357	0.00%
2024/09/30	0	0.00	2.2	189.27	187.50	-2.2	86,645	0.00%
2024/09/27	1	191.00	7	191.57	191.00	-6	86,879	-0.01%
2024/09/26	3	190.33	7.1	190.13	189.50	-4.1	88,138	0.00%
2024/09/25	3	189.17	5.8	190.08	188.50	-2.8	88,278	0.00%
2024/09/24	0	0.00	0.8	179.03	183.00	-0.8	87,589	0.00%
2024/09/23	1	179.50	0.1	179.50	180.00	0.9	88,056	0.00%
2024/09/20	0	179.00	1	179.50	177.00	-1	89,343	0.00%
2024/09/19	2	175.25	1	176.00	176.50	1	89,933	0.00%
2024/09/18	2.2	177.04	1	174.00	174.00	1.2	90,975	0.00%
2024/09/16	1	177.50	2.2	180.50	181.00	-1.2	92,423	0.00%
2024/09/13	0	177.50	0	0.00	176.00	0	94,482	0.00%
2024/09/12	0.1	176.49	5.2	176.23	177.50	-5.2	96,794	-0.01%
2024/09/11	1	170.00	2	170.75	169.50	-1	97,425	0.00%
2024/09/10	6.2	169.20	1	172.50	169.00	5.2	98,440	0.01%
2024/09/09	5.4	172.43	0.1	172.00	172.00	5.3	98,999	0.01%
2024/09/06	1	176.50	2	177.00	176.50	-1	100,326	0.00%
2024/09/05	3.4	177.93	0	0.00	175.00	3.4	101,765	0.00%
2024/09/04	8.7	178.12	4	178.38	179.50	4.7	101,899	0.00%
2024/09/03	2	185.00	2	185.75	185.00	0	100,741	0.00%
2024/09/02	11	185.23	11	182.77	183.00	0	101,914	0.00%
2024/08/30	2	184.50	2	184.50	184.50	0	103,273	0.00%
2024/08/29	2.1	181.81	0	0.00	184.50	2.1	104,122	0.00%
2024/08/28	0	185.31	1	185.00	185.50	-1	104,648	0.00%
2024/08/27	0.1	180.50	1	180.50	180.50	-0.9	106,103	0.00%
2024/08/26	1	181.55	1.1	183.50	182.00	0	106,949	0.00%
2024/08/23	1.4	177.16	0	0.00	180.00	1.4	107,498	0.00%
2024/08/22	0.2	180.52	1	180.50	179.50	-0.8	107,809	0.00%
2024/08/21	2.7	184.39	2	184.50	183.50	0.7	108,503	0.00%
2024/08/20	1	189.97	2.2	187.90	186.50	-1.1	108,463	0.00%
2024/08/19	0	188.00	1.1	185.64	187.00	-1.1	108,510	0.00%
2024/08/16	11	184.87	7.2	184.44	184.00	3.9	108,475	0.00%
2024/08/15	19.1	184.36	13	181.65	181.00	6.1	108,044	0.01%
2024/08/14	1.1	185.95	11	184.59	185.50	-9.9	107,885	-0.01%
2024/08/13	3	179.67	7.3	181.14	181.00	-4.3	107,715	0.00%
2024/08/12	2.1	176.48	5.6	174.38	176.00	-3.5	108,358	0.00%
2024/08/09	4.1	169.51	11.1	170.13	168.50	-7	109,102	-0.01%
2024/08/08	20.6	163.40	2.1	164.86	163.50	18.5	108,889	0.02%
2024/08/07	22.5	172.95	15.5	171.55	170.50	7	107,321	0.01%
2024/08/06	18.6	166.43	21.1	167.29	167.50	-2.5	105,884	0.00%
2024/08/05	21	169.13	6	170.25	168.00	15	102,629	0.01%
2024/08/02	16.8	189.95	5	188.50	186.50	11.8	100,061	0.01%
2024/08/01	13.1	203.11	14	202.64	202.50	-0.9	99,293	0.00%
2024/07/31	1.2	195.42	4	198.63	198.00	-2.8	101,079	0.00%
2024/07/30	7.1	192.35	5	192.00	196.00	2.1	100,915	0.00%
2024/07/29	6.1	194.32	9	193.78	193.00	-2.9	101,111	0.00%
2024/07/26	13.3	191.91	2	190.50	192.00	11.3	101,334	0.01%
2024/07/23	3	199.67	7.2	199.46	201.50	-4.2	101,273	0.00%
2024/07/22	18.8	195.23	20.2	198.32	192.50	-1.4	101,525	0.00%
2024/07/19	2	201.50	3	201.50	204.00	-1	100,691	0.00%
2024/07/18	7.9	204.51	5.2	205.10	204.00	2.7	102,383	0.00%
2024/07/17	36.1	212.89	9	212.89	212.00	27.1	101,305	0.03%
2024/07/16	3.7	213.64	7	213.50	213.00	-3.4	101,241	0.00%
2024/07/15	2.7	217.17	3.1	216.51	216.50	-0.4	102,079	0.00%
2024/07/12	9.6	217.32	10	214.95	216.00	-0.4	102,453	0.00%
2024/07/11	4	226.13	32	225.30	225.50	-28	101,909	-0.03%
2024/07/10	5	223.01	2	225.50	223.50	3	103,744	0.00%
2024/07/09	43.4	227.57	36.1	223.56	225.50	7.3	104,436	0.01%
2024/07/08	25.3	223.72	16.8	222.10	226.50	8.6	104,093	0.01%
2024/07/05	3	214.00	11.5	213.78	214.50	-8.5	105,052	-0.01%
2024/07/04	5	212.20	4.2	211.79	214.50	0.8	105,962	0.00%
2024/07/03	9.5	205.16	5.2	205.92	203.00	4.3	105,809	0.00%
2024/07/02	9.3	208.53	7	205.86	204.50	2.3	106,349	0.00%
2024/07/01	12.1	216.38	11.1	215.91	216.00	1	106,325	0.00%
2024/06/28	16	214.63	15	214.43	214.00	1	108,067	0.00%
2024/06/27	22.4	211.40	21.2	212.98	212.50	1.2	108,103	0.00%
2024/06/26	16.2	213.11	12.4	210.53	210.00	3.8	109,229	0.00%
2024/06/25	6.3	207.76	7	208.07	211.00	-0.7	110,700	0.00%
2024/06/24	8.1	207.30	6.4	206.06	206.00	1.6	111,189	0.00%
2024/06/21	13.2	214.17	7	213.00	212.00	6.2	112,462	0.01%
2024/06/20	15.1	209.78	11	210.05	217.50	4.1	112,162	0.00%
2024/06/19	12.7	205.14	8.2	204.56	203.00	4.4	113,142	0.00%
2024/06/18	33.6	199.00	14	199.54	198.50	19.6	113,310	0.02%
2024/06/17	8.1	198.81	7	198.29	200.00	1.1	115,217	0.00%
2024/06/14	5.2	196.59	8.5	194.41	198.00	-3.3	116,569	0.00%
2024/06/13	7.8	191.68	9.5	191.63	192.00	-1.7	118,495	0.00%
2024/06/12	6.1	186.57	10	185.30	187.50	-4	122,764	0.00%
2024/06/11	8	180.06	7.1	179.23	180.50	0.9	123,876	0.00%
2024/06/07	1	178.00	4	177.50	177.50	-3	128,123	0.00%
2024/06/06	20.1	180.77	17	179.41	177.50	3.1	132,975	0.00%
2024/06/05	4	176.25	4.3	172.84	175.50	-0.3	133,281	0.00%
2024/06/04	7	172.71	3	172.00	171.00	4	132,468	0.00%
2024/06/03	4	176.50	0.2	176.88	176.50	3.8	131,562	0.00%
2024/05/31	5.5	174.52	1	174.50	172.00	4.5	130,748	0.00%
2024/05/30	14.5	177.44	17	177.26	176.50	-2.5	129,554	0.00%
2024/05/29	25.3	184.35	23.1	182.06	180.50	2.3	130,014	0.00%
2024/05/28	19	185.03	2	184.50	185.50	17	129,230	0.01%
2024/05/27	46.1	183.81	18	182.70	185.00	28	128,741	0.02%
2024/05/24	1	176.00	4	172.75	176.00	-3	127,321	0.00%
2024/05/23	2	172.25	48.2	172.79	173.00	-46.2	126,500	-0.04%
2024/05/22	8	168.81	1	168.00	169.00	7	125,395	0.01%
2024/05/21	4	167.63	9	166.78	166.00	-5	124,802	0.00%
2024/05/20	0.2	168.71	0	0.00	167.50	0.2	124,336	0.00%
2024/05/17	1	168.00	1	173.00	170.00	0	123,763	0.00%
2024/05/16	10.5	174.52	13	175.35	171.50	-2.5	122,712	0.00%
2024/05/15	7	168.43	6	170.92	170.50	1	120,759	0.00%
2024/05/14	27.5	171.38	22.1	171.61	172.00	5.4	118,632	0.00%
2024/05/13	28.6	171.54	27	170.15	169.50	1.6	116,850	0.00%
2024/05/10	3	168.68	0.1	169.50	169.50	3	115,830	0.00%
2024/05/09	8.5	173.15	4	171.88	170.50	4.5	114,664	0.00%
2024/05/08	3.5	169.71	5	170.00	169.50	-1.5	113,075	0.00%
2024/05/07	33	170.08	37.1	167.33	169.50	-4.1	112,117	0.00%
2024/05/06	5	165.90	3.9	165.50	167.50	1.1	110,314	0.00%
2024/05/03	2	157.00	34	157.50	156.00	-32	107,787	-0.03%
2024/05/02	0	0.00	1	153.00	154.00	-1	107,073	0.00%
2024/04/30	16.1	159.49	11	157.55	156.00	5.1	106,176	0.00%
2024/04/29	11	157.64	13.5	159.37	158.50	-2.5	105,289	0.00%
2024/04/26	24.1	156.85	29.1	155.66	155.00	-5	104,036	0.00%
2024/04/25	4	153.50	1	152.00	151.50	3	102,659	0.00%
2024/04/24	25	150.64	30.1	153.34	156.00	-5.1	101,157	0.00%
2024/04/23	1	145.50	0	0.00	144.00	1	98,752	0.00%
2024/04/22	16	143.69	12.2	143.09	143.00	3.8	98,059	0.00%
2024/04/19	36.4	143.31	2	143.00	143.00	34.4	97,247	0.04%
2024/04/18	10	148.00	13.5	147.67	148.00	-3.5	95,526	0.00%
2024/04/17	16	146.22	14	146.54	146.50	2	94,851	0.00%
2024/04/16	5.9	139.18	4.2	139.64	141.00	1.7	93,480	0.00%
2024/04/15	1.2	145.17	0.1	147.00	146.00	1.1	90,976	0.00%
2024/04/12	12.1	152.78	20.7	151.69	150.50	-8.6	89,690	-0.01%
2024/04/11	6	151.00	0	0.00	150.00	6	87,961	0.01%
2024/04/10	6.1	156.65	10	155.80	154.50	-4	85,355	0.00%
2024/04/09	6	157.92	7	158.71	158.00	-1	84,044	0.00%
2024/04/08	7	158.57	4	158.88	158.00	3	82,682	0.00%
2024/04/03	15	157.27	15.1	157.51	159.00	-0.1	81,311	0.00%
2024/04/02	44	153.35	22.3	154.52	159.00	21.7	79,344	0.03%
2024/04/01	1	152.50	38	151.41	150.50	-37	76,692	-0.05%
2024/03/29	16.3	156.19	11	153.27	150.00	5.3	75,560	0.01%
2024/03/28	6	154.42	8.1	153.00	155.50	-2.1	73,210	0.00%
2024/03/27	4	147.75	3.2	145.37	148.50	0.8	70,339	0.00%
2024/03/26	8.2	144.97	18.4	144.09	142.00	-10.2	68,483	-0.01%
2024/03/25	7.2	147.40	8	146.31	145.50	-0.8	66,381	0.00%
2024/03/22	8.3	144.90	8	145.50	145.50	0.3	64,505	0.00%
2024/03/21	4.1	141.94	13	141.47	142.50	-8.9	61,032	-0.01%
2024/03/20	6.5	137.85	13	138.08	138.00	-6.5	58,649	-0.01%
2024/03/19	20	133.28	46	135.22	136.00	-26	55,781	-0.05%
2024/03/18	7.5	133.13	17.2	133.24	136.00	-9.7	53,182	-0.02%
2024/03/15	35	129.74	173.8	131.69	132.00	-138.8	49,532	-0.28%	大賣/鉅額交易
2024/03/14	6	119.67	35	120.13	121.00	-29	43,236	-0.07%
2024/03/13	32	120.44	75.1	121.46	120.50	-43.1	40,314	-0.11%
2024/03/12	16	116.22	38	115.42	119.00	-22	34,910	-0.06%
2024/03/11	0.1	109.50	27.2	110.15	109.50	-27.1	29,389	-0.09%
2024/03/08	21	107.43	0	0.00	105.00	21	27,431	0.08%
2024/03/07	1	107.50	5	107.90	107.50	-4	26,533	-0.02%
2024/03/06	1	106.50	3	106.17	106.50	-2	26,183	-0.01%
2024/03/05	2	107.50	20	106.60	106.50	-18	26,190	-0.07%
2024/03/04	3.5	106.29	36.9	105.38	106.50	-33.4	25,463	-0.13%
2024/03/01	0	0.00	5	102.50	102.00	-5	24,125	-0.02%
2024/02/27	0	0.00	4	103.38	103.50	-4	23,750	-0.02%
2024/02/26	1	104.00	0	0.00	103.50	1	23,649	0.00%
2024/02/23	2	103.50	5.8	103.50	103.00	-3.8	23,790	-0.02%
2024/02/21	0	0.00	0.8	103.00	103.00	-0.8	24,289	0.00%
2024/02/20	1	103.50	3	104.33	103.50	-2	24,762	-0.01%
2024/02/19	0	0.00	1	103.00	103.00	-1	24,617	0.00%
2024/02/16	0.2	101.50	0	0.00	101.50	0.2	25,053	0.00%
2024/02/15	1.1	101.00	2	101.50	101.00	-0.9	25,287	0.00%
2024/02/05	0	0.00	0.1	101.50	101.50	-0.1	25,125	0.00%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/01/31	0	0.00	0.1	102.00	102.50	-0.1	25,428	0.00%
2024/01/30	0	0.00	10	102.50	102.00	-10	25,581	-0.04%
2024/01/29	1	102.50	54	102.53	102.50	-53	25,927	-0.20%
2024/01/26	5	102.50	1	103.00	102.50	4	26,364	0.02%
2024/01/25	10	101.50	2	101.50	102.00	8	26,353	0.03%
2024/01/23	0	0.00	1	101.00	101.00	-1	27,103	0.00%
2024/01/22	1	100.00	1	100.00	99.90	0	29,035	0.00%
2024/01/19	1.9	100.50	1	100.00	100.50	0.9	29,204	0.00%
2024/01/18	3	99.40	0	0.00	99.90	3	29,563	0.01%
2024/01/17	1	98.80	0	0.00	98.60	1	29,936	0.00%
2024/01/16	1.1	100.00	0	0.00	100.00	1.1	30,976	0.00%
2024/01/15	4	100.38	0	0.00	100.00	4	31,922	0.01%
2024/01/11	10	100.00	0	0.00	100.50	10	32,209	0.03%
2024/01/10	0.1	100.70	0	0.00	100.00	0.1	32,083	0.00%
2024/01/08	2	102.00	22	103.50	101.50	-20	31,828	-0.06%
2024/01/04	0	0.00	2	104.00	104.00	-2	31,937	-0.01%
2024/01/02	0	0.00	1	105.00	105.00	-1	32,305	0.00%
2023/12/29	0.1	104.00	1.2	104.50	104.50	-1.1	32,250	0.00%
2023/12/28	12	103.50	2	104.00	104.00	10	32,274	0.03%
2023/12/27	0	0.00	1	103.50	103.50	-1	32,180	0.00%
2023/12/22	0.5	103.50	3	103.33	103.50	-2.5	32,363	-0.01%
2023/12/21	0	0.00	1	103.00	103.50	-1	32,468	0.00%
2023/12/20	0	0.00	6	103.83	104.50	-6	32,160	-0.02%
2023/12/19	1	102.50	0	0.00	102.50	1	31,507	0.00%
2023/12/18	7	101.50	1	102.00	102.00	6	31,329	0.02%
2023/12/15	6	101.33	0	0.00	101.50	6	31,177	0.02%
2023/12/14	0	0.00	1	102.00	102.00	-1	30,726	0.00%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	1	100.51	0	0.00	101.00	1	30,769	0.00%
2023/12/08	1	101.50	0	0.00	101.50	1	30,658	0.00%
2023/12/07	0.5	101.00	0	0.00	101.00	0.5	30,887	0.00%
2023/12/06	1	101.50	0	0.00	101.00	1	30,950	0.00%
2023/12/04	1	101.00	0	0.00	101.00	1	30,773	0.00%
2023/12/01	1	100.50	0	0.00	100.50	1	30,811	0.00%
2023/11/29	0.1	102.00	0	0.00	102.00	0.1	30,267	0.00%
2023/11/28	0	0.00	4	102.38	102.50	-4	29,970	-0.01%
2023/11/27	11	102.50	1	102.00	101.50	10	30,482	0.03%
2023/11/24	6.2	101.58	0	0.00	101.50	6.2	30,442	0.02%
2023/11/22	22	102.98	1	104.00	102.00	21	31,063	0.07%
2023/11/20	1.2	101.50	2	101.00	101.00	-0.8	31,170	0.00%
2023/11/17	1	102.50	1	101.50	102.50	0	30,949	0.00%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	3.1	100.02	2.1	100.01	100.50	1.1	30,054	0.00%
2023/11/14	1.1	99.14	24.1	100.22	100.00	-23	29,488	-0.08%
2023/11/13	26	97.75	0	0.00	97.70	26	29,120	0.09%
2023/11/10	7	97.21	0	0.00	97.20	7	29,544	0.02%
2023/11/09	5	97.78	1	98.30	97.90	4	30,337	0.01%
2023/11/08	2.2	96.69	1	96.70	97.00	1.2	30,321	0.00%
2023/11/07	2	95.70	1.1	96.08	96.10	0.9	30,373	0.00%
2023/11/06	1	96.40	1.1	97.31	96.40	-0.1	30,281	0.00%
2023/11/03	3.2	95.56	0	0.00	95.80	3.2	29,982	0.01%
2023/11/02	1.2	96.55	12	97.18	97.00	-10.8	29,758	-0.04%
2023/11/01	11	96.09	0	0.00	95.60	11	30,097	0.04%
2023/10/31	2	96.20	2	96.30	96.50	0	30,309	0.00%
2023/10/30	9.2	95.57	1.1	94.60	94.50	8.1	29,933	0.03%
2023/10/27	2.2	98.34	1	98.30	98.20	1.2	28,083	0.00%
2023/10/26	0.2	98.79	0	0.00	98.50	0.2	28,036	0.00%
2023/10/25	3	99.17	0	0.00	99.00	3	27,773	0.01%
2023/10/24	17.6	98.68	1	98.70	98.30	16.6	27,620	0.06%
2023/10/23	39.1	100.50	2	102.00	100.50	37.1	26,288	0.14%
2023/10/20	5	103.00	0	0.00	103.50	5	25,919	0.02%
2023/10/19	19	103.55	5	104.00	103.50	14	25,714	0.05%
2023/10/18	0	0.00	5	106.00	105.50	-5	25,514	-0.02%
2023/10/12	0	0.00	17	107.00	107.00	-17	27,096	-0.06%
2023/10/11	0	106.00	5	106.00	106.00	-5	27,348	-0.02%
2023/10/06	30	105.00	0	0.00	105.50	30	27,369	0.11%
2023/10/04	7.1	103.00	0	0.00	103.00	7.1	27,645	0.03%
2023/10/03	1.5	104.47	7	104.00	104.00	-5.5	27,599	-0.02%
2023/09/27	0.1	104.50	5	103.50	104.00	-4.9	29,226	-0.02%
2023/09/26	2.2	104.05	13	104.38	104.00	-10.8	30,286	-0.04%
2023/09/22	17.1	105.00	0	0.00	105.00	17.1	31,773	0.05%
2023/09/20	3	106.50	0	0.00	106.00	3	32,555	0.01%
2023/09/15	6	106.42	0	0.00	106.00	6	35,058	0.02%
2023/09/14	0.1	106.50	0	0.00	106.50	0.1	34,962	0.00%
2023/09/12	0	107.00	1	107.50	107.50	-1	35,594	0.00%
2023/09/07	0	0.00	4	105.50	105.50	-4	36,936	-0.01%
2023/09/06	0	0.00	20	106.50	106.00	-20	38,325	-0.05%
2023/08/31	0.5	106.00	0	0.00	106.50	0.5	38,772	0.00%
2023/08/30	0	0.00	1	106.00	106.00	-1	38,234	0.00%
2023/08/29	0.1	106.00	20	108.00	106.00	-19.9	38,783	-0.05%
2023/08/28	1	108.50	0	0.00	108.00	1	38,485	0.00%
2023/08/25	1	109.00	1	109.00	108.00	0	39,185	0.00%
2023/08/24	20	109.00	2	110.00	109.50	18	40,302	0.04%
2023/08/23	0	0.00	2	106.50	106.50	-2	40,756	0.00%
2023/08/15	15.1	107.10	0	0.00	107.00	15.1	41,146	0.04%
2023/08/14	1.5	109.33	1	109.00	110.00	0.5	40,542	0.00%
2023/08/11	2	109.00	0	0.00	108.50	2	40,690	0.00%
2023/08/10	0	110.00	0	0.00	110.00	0	41,012	0.00%
2023/08/08	0	0.00	1.5	110.50	110.50	-1.5	41,947	0.00%
2023/08/04	0	0.00	3	110.00	111.00	-3	41,358	-0.01%
2023/08/02	1	109.49	0	0.00	108.00	1	41,384	0.00%
2023/08/01	0	0.00	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	1	109.00	4.4	109.00	108.50	-3.4	40,803	-0.01%
2023/07/27	1	111.00	0	0.00	110.50	1	40,589	0.00%
2023/07/26	21	111.98	0	0.00	111.50	21	40,899	0.05%
2023/07/25	1	110.50	1	110.50	112.00	0	40,721	0.00%
2023/07/20	1	108.50	0.5	108.50	108.00	0.5	40,260	0.00%
2023/07/18	12	112.42	0.5	111.50	112.00	11.5	39,654	0.03%
2023/07/17	0	0.00	5	110.10	110.50	-5	39,110	-0.01%
2023/07/14	5	109.00	13.6	108.54	109.50	-8.6	38,735	-0.02%
2023/07/12	1	107.00	2	106.75	107.50	-1	38,042	0.00%
2023/07/11	0	105.00	0.1	105.50	105.00	0	37,842	0.00%
2023/07/10	0	105.00	1	104.50	104.50	-1	37,828	0.00%
2023/07/07	3.7	105.77	52	105.96	105.50	-48.3	37,756	-0.13%
2023/07/06	52.1	105.53	0	0.00	105.50	52.1	37,732	0.14%
2023/07/05	15	109.13	1	108.50	108.50	14	36,789	0.04%
2023/07/04	23.5	111.43	0	0.00	110.00	23.5	36,139	0.07%
2023/07/03	43	115.00	13	114.50	115.00	30	35,462	0.08%
2023/06/30	5	111.50	6	112.00	113.00	-1	34,309	0.00%
2023/06/29	3	113.67	0.1	115.50	113.00	3	33,829	0.01%
2023/06/28	0	0.00	45	115.00	115.00	-45	33,522	-0.13%
2023/06/27	3	115.17	1	114.00	114.00	2	33,179	0.01%
2023/06/26	7	115.79	1	115.00	115.50	6	32,601	0.02%
2023/06/21	0	0.00	1	113.00	113.00	-1	32,082	0.00%
2023/06/19	0	0.00	1.4	112.46	112.50	-1.4	31,892	0.00%
2023/06/16	1	111.00	1	112.00	111.00	0	31,825	0.00%
2023/06/15	1	111.50	0	0.00	111.50	1	31,398	0.00%
2023/06/14	0	0.00	5	112.50	112.50	-5	31,855	-0.02%
2023/06/13	0	0.00	26.1	112.48	112.50	-26.1	31,723	-0.08%
2023/06/12	2	110.50	88.6	109.39	110.50	-86.6	30,901	-0.28%
2023/06/09	1	108.00	0	0.00	108.00	1	29,760	0.00%
2023/06/08	55.2	107.45	0	0.00	107.00	55.2	29,876	0.18%
2023/06/07	0	0.00	10	107.90	108.00	-10	30,051	-0.03%
2023/06/06	1	107.00	0	0.00	107.00	1	30,703	0.00%
2023/06/02	10	108.00	0	0.00	108.00	10	31,419	0.03%
2023/06/01	0	0.00	51	106.53	108.00	-51	31,156	-0.16%
2023/05/30	1	107.00	43	107.02	107.00	-42	30,356	-0.14%
2023/05/29	0	0.00	4.2	105.11	105.50	-4.2	29,635	-0.01%
2023/05/26	5	102.50	0	0.00	102.50	5	29,233	0.02%
2023/05/25	0.1	103.00	0	0.00	102.50	0.1	28,999	0.00%
2023/05/19	0	0.00	10	103.00	103.00	-10	29,083	-0.03%
2023/05/18	0.2	103.00	0	0.00	103.00	0.2	29,193	0.00%
2023/05/17	0	0.00	1	102.50	102.50	-1	29,333	0.00%
2023/05/16	5	102.20	0.5	102.50	102.00	4.5	28,993	0.02%
2023/05/15	2	102.00	0	0.00	102.00	2	28,601	0.01%
2023/05/12	1	105.00	0	0.00	102.50	1	28,557	0.00%
2023/05/11	1	105.00	0	0.00	105.00	1	27,867	0.00%
2023/05/10	0	106.50	0	0.00	106.50	0	27,910	0.00%
2023/05/09	0	0.00	1.3	106.38	106.50	-1.3	28,140	0.00%
2023/05/04	0	0.00	1	105.50	105.00	-1	29,465	0.00%
2023/05/03	0	0.00	6	105.92	105.50	-6	29,917	-0.02%
2023/05/02	1	105.50	2	105.50	106.00	-1	30,781	0.00%
2023/04/28	1	104.00	0	0.00	104.50	1	31,312	0.00%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	2	103.50	0.2	103.50	103.50	1.8	31,624	0.01%
2023/04/25	1	103.00	1.1	103.45	103.00	-0.1	31,354	0.00%
2023/04/21	0	0.00	1	105.50	104.00	-1	31,240	0.00%
2023/04/17	0	0.00	0.4	104.03	104.00	-0.4	31,594	0.00%
2023/04/14	1	104.00	0	0.00	104.50	1	32,030	0.00%
2023/04/13	1	103.00	0.6	103.00	103.00	0.4	32,380	0.00%
2023/04/12	1	103.00	0	103.50	102.50	1	32,302	0.00%
2023/04/11	3	103.00	0	0.00	103.50	3	32,585	0.01%
2023/04/10	6	103.08	0	0.00	103.00	6	32,478	0.02%
2023/04/07	0	0.00	50	103.50	103.00	-50	32,418	-0.15%
2023/04/06	2.1	103.29	0.1	104.00	103.50	2	32,371	0.01%
2023/03/30	5	104.00	0	0.00	104.50	5	32,025	0.02%
2023/03/29	43	103.44	5	103.50	103.50	38	32,165	0.12%
2023/03/27	1.3	104.10	0	0.00	103.50	1.3	32,645	0.00%
2023/03/24	51	105.97	42.8	105.02	105.50	8.2	33,306	0.02%
2023/03/23	0.3	104.00	0	0.00	103.50	0.3	32,568	0.00%
2023/03/20	0.3	103.00	0	0.00	102.50	0.3	32,644	0.00%
2023/03/16	1	102.50	0.2	102.50	102.00	0.9	32,303	0.00%
2023/03/15	0	0.00	1	102.50	102.50	-1	32,585	0.00%
2023/03/14	0	0.00	2	102.00	102.00	-2	33,160	-0.01%
2023/03/13	0	0.00	2	102.75	103.00	-2	33,434	-0.01%
2023/03/10	1	101.51	0.1	102.50	102.00	0.9	34,333	0.00%
2023/03/09	2.1	103.48	0	0.00	102.50	2.1	34,973	0.01%
2023/03/08	0	104.50	1	104.50	104.00	-1	35,167	0.00%
2023/03/07	0	0.00	2	105.00	105.00	-2	35,211	-0.01%
2023/03/06	0	0.00	1	104.00	103.50	-1	34,782	0.00%
2023/03/03	0.3	103.00	2	103.00	102.50	-1.8	34,733	-0.01%
2023/03/02	0.1	102.25	0	0.00	102.50	0.1	34,949	0.00%
2023/02/24	3.6	101.50	0	0.00	101.00	3.6	34,736	0.01%
2023/02/23	5	102.50	0	0.00	103.00	5	34,341	0.01%
2023/02/22	8.1	101.50	0	0.00	102.00	8.1	34,713	0.02%
2023/02/21	40	102.50	0	0.00	102.50	40	34,783	0.11%
2023/02/20	15.1	103.10	0	0.00	103.00	15.1	35,331	0.04%
2023/02/17	5.1	103.00	1	103.00	103.50	4.1	35,745	0.01%
2023/02/16	0.1	103.00	3	103.50	103.50	-2.9	36,384	-0.01%
2023/02/15	0	0.00	1	102.00	102.50	-1	37,202	0.00%
2023/02/14	0	0.00	36	101.99	102.00	-36	37,250	-0.10%
2023/02/10	0	0.00	1	101.50	101.50	-1	37,809	0.00%
2023/02/09	2	101.25	1	101.00	101.00	1	38,059	0.00%
2023/02/08	3	100.50	3	100.83	100.50	0	38,379	0.00%
2023/02/06	0	0.00	25	101.26	101.50	-25	38,581	-0.06%
2023/02/03	2	99.65	0	0.00	99.60	2	38,523	0.01%
2023/02/02	4	100.00	0	0.00	100.00	4	38,531	0.01%
2023/02/01	3.1	100.02	0	0.00	100.00	3.1	38,077	0.01%
2023/01/31	10.4	100.00	2	99.95	99.70	8.4	37,933	0.02%
2023/01/30	8.4	98.33	0	0.00	98.10	8.4	37,093	0.02%
2023/01/17	0.2	98.40	0	0.00	98.10	0.2	36,341	0.00%
2023/01/16	2.6	98.39	0	0.00	98.10	2.6	36,361	0.01%
2023/01/13	1	98.80	0	0.00	98.60	1	36,315	0.00%
2023/01/12	0.1	98.98	0	0.00	98.60	0.1	36,978	0.00%
2023/01/10	0	99.30	0	0.00	99.40	0	37,879	0.00%
2023/01/09	0.1	99.10	0.5	99.30	99.10	-0.4	38,027	0.00%
2023/01/06	6.2	98.52	0	0.00	98.40	6.2	37,890	0.02%
2023/01/05	4.1	98.15	0	0.00	98.00	4.1	38,045	0.01%
2023/01/04	2.1	98.10	0	0.00	98.10	2.1	38,079	0.01%
2023/01/03	0.4	99.37	0	0.00	99.10	0.4	38,013	0.00%
2022/12/29	7.2	99.88	0	0.00	99.70	7.2	37,753	0.02%
2022/12/28	1	100.00	0	0.00	100.50	1	38,005	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/21	1	100.50	0	0.00	100.00	1	39,308	0.00%
2022/12/20	1	100.50	0	0.00	100.00	1	39,198	0.00%
2022/12/19	1	100.50	0.1	101.00	101.50	0.9	39,135	0.00%
2022/12/16	38	100.50	0.5	101.00	100.50	37.5	38,899	0.10%
2022/12/15	0	0.00	2	101.50	101.50	-2	38,102	-0.01%
2022/12/14	1	101.50	0	0.00	102.50	1	38,124	0.00%
2022/12/13	0.1	101.50	0	0.00	101.00	0.1	38,141	0.00%
2022/12/12	0.1	101.50	0	0.00	102.00	0.1	37,850	0.00%
2022/12/08	1	101.50	0	0.00	101.50	1	37,890	0.00%
2022/12/07	2	103.00	2	103.50	102.00	0	37,817	0.00%
2022/12/06	7.5	103.30	4	103.38	103.00	3.5	37,621	0.01%
2022/12/05	0	0.00	1	106.00	105.50	-1	37,014	0.00%
2022/12/02	2.7	105.44	4	104.75	105.50	-1.3	36,500	0.00%
2022/12/01	0	0.00	4	102.75	103.00	-4	35,734	-0.01%
2022/11/30	1	100.50	20	101.25	100.50	-19	34,905	-0.05%
2022/11/29	5.1	99.84	1	100.00	100.00	4.1	34,038	0.01%
2022/11/28	15	100.00	0	0.00	100.00	15	33,757	0.04%
2022/11/24	0	100.50	0	0.00	101.00	0	33,507	0.00%
2022/11/22	0.1	100.50	0	0.00	100.50	0.1	33,091	0.00%
2022/11/21	1	100.50	0	0.00	100.00	1	32,902	0.00%
2022/11/18	1.2	101.00	1	102.00	100.50	0.2	32,636	0.00%
2022/11/16	0	0.00	12	101.88	101.50	-12	32,188	-0.04%
2022/11/15	0	0.00	1	102.00	101.50	-1	31,685	0.00%
2022/11/14	2.4	100.63	0	0.00	101.50	2.4	31,198	0.01%
2022/11/11	17.1	100.12	1	100.00	100.00	16.1	30,512	0.05%
2022/11/09	1	102.00	10	102.00	102.50	-9	29,373	-0.03%
2022/11/07	2	100.00	0	0.00	100.00	2	29,498	0.01%
2022/11/04	2.2	100.00	0	0.00	100.50	2.2	29,858	0.01%
2022/11/03	10.2	101.00	1.1	101.05	101.00	9.1	29,990	0.03%
2022/11/02	1.1	101.55	0	0.00	102.00	1.1	29,765	0.00%
2022/11/01	1	101.50	3	101.50	101.50	-2	29,668	-0.01%
2022/10/31	3.3	102.09	0	0.00	102.50	3.3	29,304	0.01%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/26	0	0.00	2	104.00	104.00	-2	29,519	-0.01%
2022/10/25	2	102.00	10.2	102.02	103.50	-8.2	29,293	-0.03%
2022/10/24	5	103.40	0	0.00	103.00	5	29,045	0.02%
2022/10/21	10	103.50	0	0.00	103.50	10	28,923	0.03%
2022/10/20	0.1	101.92	0.3	102.67	102.50	-0.2	29,034	0.00%
2022/10/19	0.2	103.50	0	0.00	103.00	0.2	28,453	0.00%
2022/10/18	3	104.00	1	103.50	103.50	2	28,204	0.01%
2022/10/14	1	105.00	1	105.00	105.00	0	27,956	0.00%
2022/10/13	2	103.00	1	103.50	103.50	1	28,122	0.00%
2022/10/11	1	104.00	2.2	104.05	104.00	-1.2	27,628	0.00%
2022/10/07	0	0.00	0.1	107.00	107.50	-0.1	27,413	0.00%
2022/10/04	0.1	102.50	0	0.00	102.50	0.1	27,455	0.00%
2022/09/30	0	101.50	1	101.50	102.00	-1	27,695	0.00%
2022/09/28	3	100.83	0	0.00	100.50	3	28,002	0.01%
2022/09/26	5.1	104.99	1	105.00	104.00	4.1	28,760	0.01%
2022/09/23	0	107.00	0	0.00	106.50	0	29,122	0.00%
2022/09/22	30	107.00	0	0.00	107.00	30	29,606	0.10%
2022/09/21	4	106.63	0.1	108.00	107.00	3.9	29,763	0.01%
2022/09/20	0	0.00	1	108.50	108.50	-1	29,793	0.00%
2022/09/19	0	0.00	1	107.00	107.00	-1	29,797	0.00%
2022/09/14	2	107.50	0	0.00	107.50	2	30,383	0.01%
2022/09/13	0	0.00	32	109.94	110.00	-32	30,584	-0.10%
2022/09/12	0	0.00	1	108.50	108.50	-1	30,594	0.00%
2022/09/08	31	107.00	0	0.00	107.00	31	31,113	0.10%
2022/09/07	1	106.50	0.2	106.50	106.00	0.8	31,387	0.00%
2022/09/01	2	107.50	0	0.00	107.50	2	32,046	0.01%
2022/08/31	0	0.00	1	109.00	109.00	-1	31,915	0.00%
2022/08/30	1	108.00	0	0.00	108.50	1	31,741	0.00%
2022/08/29	0	0.00	1	108.50	108.00	-1	32,006	0.00%
2022/08/26	1	110.00	0	0.00	110.50	1	32,155	0.00%
2022/08/25	0	0.00	1	110.00	109.50	-1	32,478	0.00%
2022/08/24	0	0.00	1	109.50	109.50	-1	33,426	0.00%
2022/08/23	1	110.00	0	0.00	110.00	1	34,509	0.00%
2022/08/18	1	111.00	0	0.00	112.00	1	35,898	0.00%
2022/08/17	0	0.00	1.2	112.00	112.50	-1.2	36,728	0.00%
2022/08/16	1	110.50	0	0.00	111.00	1	36,840	0.00%
2022/08/15	7.1	112.14	0	0.00	112.00	7.1	36,930	0.02%
2022/08/12	0	0.00	26	113.31	112.50	-26	37,208	-0.07%
2022/08/11	0	0.00	3	112.33	113.00	-3	37,022	-0.01%
2022/08/10	7	110.07	1	111.00	110.00	6	36,918	0.02%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/02	1	107.01	0	0.00	108.00	1	35,709	0.00%
2022/07/27	3.1	108.98	0	0.00	108.00	3.1	36,003	0.01%
2022/07/26	1	108.00	0	0.00	108.00	1	35,778	0.00%
2022/07/22	0	0.00	1	106.50	106.00	-1	35,447	0.00%
2022/07/21	0	0.00	0.7	105.00	105.50	-0.7	35,462	0.00%
2022/07/20	3	103.50	0	0.00	103.50	3	35,419	0.01%
2022/07/15	1	105.00	1	105.50	105.00	0	35,469	0.00%
2022/07/14	0	0.00	10	104.00	105.00	-10	35,384	-0.03%
2022/07/12	2	100.00	0	0.00	100.50	2	34,569	0.01%
2022/07/11	1	101.50	1	101.00	101.00	0	34,330	0.00%
2022/07/06	0	0.00	1	101.50	100.50	-1	33,478	0.00%
2022/07/05	1	102.50	0	0.00	102.50	1	33,199	0.00%
2022/07/04	1	100.50	1	101.00	100.00	0	32,860	0.00%
2022/06/30	0	0.00	1.1	109.55	109.00	-1.1	31,744	0.00%
2022/06/24	0.3	110.00	0	0.00	110.00	0.3	30,863	0.00%
2022/06/20	1	109.50	7	110.00	109.00	-6	30,276	-0.02%
2022/06/17	0	0.00	4.4	110.00	109.50	-4.4	30,071	-0.01%
2022/06/14	30	112.00	0	0.00	111.50	30	30,755	0.10%
2022/06/13	21	111.74	0	0.00	111.50	21	30,823	0.07%
2022/06/07	1	113.50	1	114.50	113.50	0	30,625	0.00%
2022/06/06	2	114.50	0	0.00	115.50	2	30,483	0.01%
2022/06/01	1	112.50	4.6	115.22	114.50	-3.6	31,010	-0.01%
2022/05/31	1.1	112.32	61	112.48	113.00	-59.9	30,133	-0.20%
2022/05/30	6	110.50	1	110.50	110.50	5	28,871	0.02%
2022/05/27	0	0.00	2	110.50	110.00	-2	28,372	-0.01%
2022/05/25	1	109.50	5	109.20	109.50	-4	27,818	-0.01%
2022/05/23	5	108.00	6	107.67	108.00	-1	26,969	0.00%
2022/05/20	1	107.50	13	108.04	107.00	-12	26,832	-0.04%
2022/05/19	0	0.00	2	107.00	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	13	106.04	107.00	-13	26,023	-0.05%
2022/05/17	0	0.00	1	104.50	105.00	-1	25,518	0.00%
2022/05/13	0	0.00	21	103.95	104.00	-21	25,172	-0.08%
2022/05/12	20	102.00	0	0.00	102.00	20	25,217	0.08%
2022/05/10	0	0.00	3	103.00	104.00	-3	25,133	-0.01%
2022/05/05	0	0.00	2	105.00	104.50	-2	25,631	-0.01%
2022/04/29	0	0.00	3	102.00	102.00	-3	25,993	-0.01%
2022/04/28	0.1	100.50	2	101.00	101.50	-1.9	26,305	-0.01%
2022/04/25	4.5	100.78	2	101.00	100.50	2.5	26,131	0.01%
2022/04/15	0	0.00	5	103.40	103.00	-5	26,622	-0.02%
2022/04/07	0.1	104.50	0	0.00	103.00	0.1	29,605	0.00%
2022/04/06	0.1	105.00	0	0.00	105.00	0.1	29,253	0.00%
2022/04/01	0.1	105.00	0	0.00	104.50	0.1	28,990	0.00%
2022/03/30	2	106.00	1	105.50	105.50	1	28,608	0.00%
2022/03/29	0.1	105.50	0	0.00	105.50	0.1	28,506	0.00%
2022/03/25	10	106.00	0	0.00	106.00	10	28,332	0.04%
2022/03/24	4	107.13	3	106.83	106.50	1	28,289	0.00%
2022/03/21	0.2	105.50	0	0.00	104.50	0.2	28,256	0.00%
2022/03/18	0.1	104.00	5	104.90	106.00	-4.9	28,271	-0.02%
2022/03/17	2	104.00	6	104.08	104.00	-4	27,192	-0.01%
2022/03/14	1	102.52	0	0.00	102.50	1	26,525	0.00%
2022/03/10	10.4	103.48	10	103.50	103.00	0.4	26,500	0.00%
2022/03/09	0.2	102.00	30	102.00	101.50	-29.8	26,385	-0.11%
2022/03/08	2	101.25	1	101.50	101.50	1	26,349	0.00%
2022/03/07	2	103.00	10	103.00	102.50	-8	25,720	-0.03%
2022/03/01	0	0.00	4	104.38	104.50	-4	26,204	-0.02%
2022/02/25	3	103.00	0	0.00	103.00	3	26,220	0.01%
2022/02/24	3	103.17	5	103.50	102.50	-2	26,098	-0.01%
2022/02/22	1	105.00	0	0.00	104.50	1	25,709	0.00%
2022/02/18	0	0.00	1	105.00	105.50	-1	25,924	0.00%
2022/02/14	5	104.50	0	0.00	104.00	5	26,310	0.02%
2022/02/11	1	105.00	0	0.00	106.00	1	26,318	0.00%
2022/02/10	0.1	106.50	0	0.00	106.50	0.1	26,440	0.00%
2022/02/09	0	0.00	0.3	106.50	106.50	-0.3	26,437	0.00%
2022/02/08	0	0.00	3	105.50	105.50	-3	26,352	-0.01%
2022/01/26	2	102.00	0	0.00	102.00	2	25,471	0.01%
2022/01/24	18	103.42	0	0.00	103.00	18	25,076	0.07%
2022/01/21	10	102.00	0	0.00	102.00	10	24,727	0.04%
2022/01/20	1	103.00	0	0.00	103.00	1	24,415	0.00%
2022/01/19	24	103.50	0	0.00	103.50	24	24,199	0.10%
2022/01/17	0	0.00	1	104.00	103.50	-1	24,204	0.00%
2022/01/14	6.1	104.73	0	0.00	103.50	6.1	24,181	0.03%
2022/01/13	0	0.00	2	105.50	105.50	-2	24,050	-0.01%
2022/01/12	1.3	104.50	0	0.00	104.50	1.3	24,214	0.01%
2022/01/11	1	104.00	0	0.00	104.50	1	24,338	0.00%
2022/01/10	2.1	104.53	0	0.00	104.50	2.1	24,605	0.01%
2022/01/07	2	106.50	2	106.75	106.50	0	24,846	0.00%
2022/01/06	3.2	106.53	1	107.00	107.00	2.2	24,497	0.01%
2022/01/05	16	108.44	58	109.06	109.00	-42	23,990	-0.18%
2022/01/03	3	103.83	0	0.00	103.00	3	22,420	0.01%
2021/12/30	0.6	104.50	1	104.50	104.00	-0.4	22,693	0.00%
2021/12/28	0	0.00	2	105.00	105.50	-2	23,528	-0.01%
2021/12/27	0	0.00	5	104.00	104.50	-5	23,690	-0.02%
2021/12/24	0	0.00	1	104.50	104.00	-1	24,112	0.00%
2021/12/22	1	103.50	0	0.00	103.50	1	24,599	0.00%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	1	103.50	1	103.00	103.00	0	24,788	0.00%
2021/12/17	1	103.00	0	0.00	103.50	1	24,743	0.00%
2021/12/16	21	105.43	0	0.00	103.50	21	24,530	0.09%
2021/12/15	40	105.00	0	0.00	105.00	40	24,606	0.16%
2021/12/14	1	104.00	0	0.00	104.50	1	24,867	0.00%
2021/12/10	1.1	105.00	0	0.00	105.00	1.1	25,648	0.00%
2021/12/08	10	105.50	1	105.50	105.00	9	25,632	0.04%
2021/12/06	0	0.00	2	106.50	106.50	-2	25,185	-0.01%
2021/12/02	1	105.50	2	106.50	105.00	-1	25,365	0.00%
2021/12/01	0	0.00	1	104.50	105.50	-1	25,219	0.00%
2021/11/30	1.1	103.14	0	0.00	103.50	1.1	25,243	0.00%
2021/11/29	2.4	104.00	1	104.50	103.50	1.4	24,913	0.01%
2021/11/26	0	104.00	1	104.00	103.50	-1	24,820	0.00%
2021/11/25	0	105.50	1	105.50	105.00	-1	24,927	0.00%
2021/11/24	1	105.01	0	0.00	105.50	1	24,868	0.00%
2021/11/23	3	106.33	0.4	106.50	106.00	2.6	24,601	0.01%
2021/11/22	1.8	107.00	0	0.00	106.50	1.8	24,446	0.01%
2021/11/19	13.3	107.00	1	107.50	106.50	12.3	24,384	0.05%
2021/11/18	4.1	107.00	1	107.00	107.00	3.1	24,337	0.01%
2021/11/17	1	108.00	1	107.00	107.00	0	24,205	0.00%
2021/11/16	1	108.00	5	108.50	108.00	-4	24,180	-0.02%
2021/11/15	8	109.50	2	108.50	108.00	6	24,775	0.02%
2021/11/12	1	108.00	30	109.00	109.00	-29	24,877	-0.12%
2021/11/10	0.3	109.00	1	109.00	109.00	-0.7	25,126	0.00%
2021/11/09	2	107.25	0.6	108.00	108.00	1.4	25,521	0.01%
2021/11/08	2	107.00	0	0.00	107.50	2	25,431	0.01%
2021/11/05	8	108.25	2	108.75	109.00	6	25,877	0.02%
2021/11/03	0	0.00	1	108.50	107.50	-1	26,495	0.00%
2021/11/02	0	0.00	1	108.00	107.50	-1	26,978	0.00%
2021/10/29	32	107.00	0	0.00	107.00	32	27,025	0.12%
2021/10/26	0	0.00	31	109.00	109.00	-31	27,413	-0.11%
2021/10/25	0	0.00	1	108.50	108.00	-1	27,459	0.00%
2021/10/21	0	0.00	2	108.00	108.00	-2	27,868	-0.01%
2021/10/20	0	0.00	2	107.50	107.50	-2	27,916	-0.01%
2021/10/19	3	107.00	4	107.63	107.00	-1	27,785	0.00%
2021/10/18	2.1	107.38	4	108.63	107.50	-1.9	28,334	-0.01%
2021/10/15	0	109.50	4	108.88	109.50	-4	28,682	-0.01%
2021/10/14	30	106.50	0	0.00	106.50	30	28,303	0.11%
2021/10/13	5	105.50	0	0.00	105.50	5	28,537	0.02%
2021/10/12	1.1	105.05	1	105.00	105.00	0.1	28,786	0.00%
2021/10/08	0	0.00	30	107.00	108.00	-30	29,185	-0.10%
2021/10/07	1	106.50	6	105.33	107.00	-5	29,179	-0.02%
2021/10/06	0	0.00	13	103.92	103.00	-13	29,150	-0.04%
2021/10/05	3	101.50	0	0.00	101.50	3	28,786	0.01%
2021/10/04	12	103.04	0	0.00	103.00	12	28,567	0.04%
2021/10/01	2	103.75	0	0.00	103.00	2	28,543	0.01%
2021/09/30	31	104.98	0	0.00	105.00	31	28,439	0.11%
2021/09/29	6.2	105.17	0	0.00	105.00	6.2	28,792	0.02%
2021/09/28	0	0.00	0.2	107.00	106.50	-0.2	29,592	0.00%
2021/09/27	0	0.00	1	107.50	107.50	-1	29,497	0.00%
2021/09/22	2	106.75	1	106.50	107.00	1	29,774	0.00%
2021/09/17	3	108.83	0	0.00	108.50	3	29,528	0.01%
2021/09/16	1	107.50	0	0.00	107.50	1	29,476	0.00%
2021/09/15	0	109.00	2	110.00	108.50	-2	29,612	-0.01%
2021/09/14	10	107.00	0	0.00	107.50	10	29,019	0.03%
2021/09/13	1	106.50	0.7	107.50	106.50	0.3	29,065	0.00%
2021/09/10	1.1	107.60	0	0.00	108.00	1.1	29,390	0.00%
2021/09/08	3.1	107.03	0	0.00	107.50	3.1	29,623	0.01%
2021/09/06	1	112.50	2	111.00	111.00	-1	29,553	0.00%
2021/09/03	22	112.11	17	112.00	112.50	5	29,849	0.02%
2021/09/02	41	111.00	11	111.32	111.50	30	29,768	0.10%
2021/09/01	12	110.63	35	110.93	111.00	-23	29,654	-0.08%
2021/08/31	5	108.50	0	0.00	111.00	5	29,587	0.02%
2021/08/30	0	0.00	2	109.00	109.00	-2	29,418	-0.01%
2021/08/25	1.1	108.09	1	107.50	108.50	0.1	30,168	0.00%
2021/08/24	0	0.00	2	108.00	109.00	-2	30,304	-0.01%
2021/08/23	0	0.00	2	106.50	107.50	-2	30,576	-0.01%
2021/08/20	4	103.38	6	105.17	104.50	-2	30,649	-0.01%
2021/08/19	6	103.83	0	0.00	103.00	6	31,163	0.02%
2021/08/18	2	105.75	3	105.67	107.00	-1	30,717	0.00%
2021/08/17	2	106.75	1	107.00	106.50	1	31,031	0.00%
2021/08/16	4	107.01	1	107.50	107.50	3	31,124	0.01%
2021/08/13	2	109.00	21.9	109.66	109.00	-19.9	31,441	-0.06%
2021/08/12	0.3	109.00	0	0.00	109.00	0.3	31,378	0.00%
2021/08/11	10.6	106.64	1	107.00	109.00	9.6	31,859	0.03%
2021/08/10	36	108.67	0	0.00	108.50	36	32,440	0.11%
2021/08/06	1.5	112.00	0	0.00	112.50	1.5	33,684	0.00%
2021/08/05	11	111.73	0	0.00	112.00	11	34,169	0.03%
2021/07/30	0.2	110.00	0	0.00	110.00	0.2	38,246	0.00%
2021/07/28	1	110.00	0	0.00	110.50	1	39,142	0.00%
2021/07/27	2.1	111.00	2	111.00	111.50	0.1	40,042	0.00%
2021/07/23	0	0.00	3	111.00	110.50	-3	40,978	-0.01%
2021/07/22	2.1	110.98	0	0.00	110.50	2.1	41,267	0.01%
2021/07/21	8	114.19	1	112.50	112.50	7	41,185	0.02%
2021/07/20	2	114.75	0	0.00	114.50	2	40,817	0.00%
2021/07/19	6	116.50	6	117.50	116.50	0	41,033	0.00%
2021/07/16	5	118.50	1	118.50	119.50	4	41,627	0.01%
2021/07/15	0	119.00	5	118.60	119.50	-5	41,646	-0.01%
2021/07/14	0	0.00	3	117.00	116.00	-3	41,038	-0.01%
2021/07/13	1	116.00	2.4	116.63	116.50	-1.4	41,122	0.00%
2021/07/12	0.1	115.00	0	115.00	115.00	0.1	41,396	0.00%
2021/07/09	8	113.94	1	114.00	114.00	7	41,770	0.02%
2021/07/08	1	115.00	0	0.00	115.50	1	42,184	0.00%
2021/07/07	2	116.00	1	116.00	115.00	1	42,614	0.00%
2021/07/06	1	117.00	52	116.10	116.50	-51	43,302	-0.12%
2021/07/05	23.3	115.85	5	115.50	117.00	18.3	43,911	0.04%
2021/07/02	1	112.50	0.1	112.00	111.50	0.9	43,223	0.00%
2021/07/01	2.9	111.66	0	0.00	112.00	2.9	43,510	0.01%
2021/06/30	1	112.50	0	0.00	112.00	1	43,940	0.00%
2021/06/29	0	0.00	2	112.00	111.50	-2	45,039	0.00%
2021/06/25	30.1	114.00	0	0.00	113.00	30.1	47,286	0.06%
2021/06/24	2	112.25	11.5	113.04	113.00	-9.5	47,379	-0.02%
2021/06/23	3.5	110.50	6	110.83	111.50	-2.5	47,741	-0.01%
2021/06/21	1	109.00	0	0.00	108.50	1	49,335	0.00%
2021/06/18	0	0.00	0.6	112.00	111.50	-0.6	50,635	0.00%
2021/06/17	1	110.50	32	110.06	113.00	-31	51,947	-0.06%
2021/06/16	3	112.00	20	112.00	111.50	-17	54,351	-0.03%
2021/06/15	1	112.51	0	0.00	113.00	1	56,251	0.00%
2021/06/11	3	113.33	1	113.00	113.50	2	58,242	0.00%
2021/06/10	0.1	110.50	0	0.00	110.50	0.1	59,189	0.00%
2021/06/08	50	111.50	0	0.00	110.50	50	61,243	0.08%
2021/06/07	0	0.00	1	111.00	110.50	-1	62,197	0.00%
2021/06/04	0.2	110.50	3	110.00	112.00	-2.8	62,654	0.00%
2021/06/03	1	111.00	1	112.00	111.00	0	62,906	0.00%
2021/06/02	3	112.17	1	115.00	112.00	2	63,414	0.00%
2021/06/01	2	114.25	2	114.00	114.50	0	64,306	0.00%
2021/05/31	30	113.50	0.5	112.50	113.50	29.5	65,255	0.05%
2021/05/28	1.2	111.00	6	111.08	111.00	-4.9	66,126	-0.01%
2021/05/27	5	108.80	2	108.75	109.50	3	66,575	0.00%
2021/05/26	1.1	111.05	0	0.00	111.50	1.1	67,559	0.00%
2021/05/25	5	111.00	1.5	112.17	112.00	3.5	69,013	0.01%
2021/05/24	0	0.00	5	109.10	109.50	-5	69,079	-0.01%
2021/05/21	1	109.00	1.3	109.38	109.50	-0.3	69,408	0.00%
2021/05/20	1	105.00	1	106.00	106.00	0	69,516	0.00%
2021/05/19	1	106.50	0	0.00	105.00	1	70,236	0.00%
2021/05/18	4	105.76	9	103.56	107.00	-5	70,231	-0.01%
2021/05/17	6	100.22	0	0.00	98.20	6	70,387	0.01%
2021/05/14	2.2	105.00	2	104.75	104.50	0.2	70,236	0.00%
2021/05/13	2	102.50	13	103.15	103.00	-11	70,571	-0.02%
2021/05/12	12.2	101.89	6.6	99.99	102.00	5.6	70,334	0.01%
2021/05/11	11.2	108.08	0	0.00	107.00	11.2	69,233	0.02%
2021/05/10	5.3	113.12	0	0.00	113.00	5.3	69,994	0.01%
2021/05/07	0	0.00	3	116.17	117.50	-3	72,312	0.00%
2021/05/06	2	112.50	1	112.00	112.50	1	73,359	0.00%
2021/05/05	3.3	111.27	2	111.00	110.00	1.3	74,195	0.00%
2021/05/04	5	110.00	1	108.00	108.50	4	75,249	0.01%
2021/05/03	4	112.75	1	113.00	112.50	3	76,133	0.00%
2021/04/29	3	117.00	0	0.00	116.00	3	78,603	0.00%
2021/04/28	4	117.50	0	0.00	117.00	4	79,282	0.01%
2021/04/27	52.1	118.52	0	0.00	118.50	52.1	80,842	0.06%
2021/04/26	2	117.75	0	0.00	117.50	2	81,368	0.00%
2021/04/22	2.1	117.76	2	119.00	117.50	0.1	84,441	0.00%
2021/04/21	1	120.50	1	120.50	120.00	0	88,574	0.00%
2021/04/20	6	121.58	0	0.00	122.00	6	89,305	0.01%
2021/04/19	6	121.67	0.2	121.50	121.50	5.8	90,633	0.01%
2021/04/16	3	122.67	2.1	122.76	123.50	0.9	91,260	0.00%
2021/04/15	4	120.38	2	120.75	121.00	2	92,273	0.00%
2021/04/14	3.3	120.94	5.5	121.96	121.50	-2.2	93,500	0.00%
2021/04/13	0.1	122.00	4	122.25	122.50	-4	96,281	0.00%
2021/04/12	3.1	121.00	1	121.50	120.50	2.1	99,322	0.00%
2021/04/09	8	121.50	1	121.00	120.00	7	102,027	0.01%
2021/04/08	8	122.56	1	122.50	122.50	7	101,224	0.01%
2021/04/07	3	123.17	2	123.25	123.50	1	101,243	0.00%
2021/04/06	5.1	123.09	9	123.39	122.50	-3.9	101,439	0.00%
2021/04/01	13.1	121.66	7	122.29	121.50	6.1	101,864	0.01%
2021/03/31	10	124.60	6	125.08	124.00	4	102,143	0.00%
2021/03/30	1	128.50	0	0.00	129.50	1	100,661	0.00%
2021/03/29	2.3	128.22	1	128.50	128.50	1.3	100,823	0.00%
2021/03/26	0	0.00	2	127.00	126.50	-2	101,700	0.00%
2021/03/25	1.5	127.50	1	127.50	126.50	0.5	101,299	0.00%
2021/03/24	7.1	128.78	4	130.00	128.00	3.1	100,686	0.00%
2021/03/23	38.1	130.96	2.3	132.59	130.50	35.8	99,806	0.04%
2021/03/22	0	0.00	4.6	127.59	130.00	-4.6	98,701	0.00%
2021/03/19	10.1	124.30	3.1	124.87	123.50	7	97,546	0.01%
2021/03/18	1.1	129.48	7.1	129.92	129.50	-6.1	95,637	-0.01%
2021/03/17	0	0.00	60.4	125.43	126.00	-60.4	94,357	-0.06%
2021/03/16	8.1	122.32	4	122.75	123.00	4.1	92,873	0.00%
2021/03/15	0	120.00	8.7	120.49	121.00	-8.6	92,452	-0.01%
2021/03/12	1	118.50	51	119.89	120.00	-50	93,263	-0.05%
2021/03/11	1	116.50	8	117.13	117.00	-7	94,385	-0.01%
2021/03/10	46.2	115.50	17.3	116.71	115.50	28.9	93,926	0.03%
2021/03/09	1	115.00	43	114.95	115.00	-42	93,640	-0.04%
2021/03/08	34	113.69	1	114.50	113.50	33	93,481	0.04%
2021/03/05	11.1	115.45	10	115.05	115.00	1.1	92,985	0.00%
2021/03/04	9.2	114.18	1	114.50	114.50	8.2	92,545	0.01%
2021/03/03	3.1	114.50	13	114.19	115.50	-9.9	91,575	-0.01%
2021/03/02	2	113.00	6	113.75	112.00	-4	90,689	0.00%
2021/02/26	19	112.50	2.1	113.55	112.00	16.9	90,179	0.02%
2021/02/25	3	114.00	18.1	115.28	116.50	-15.1	88,553	-0.02%
2021/02/24	0.2	112.33	12	112.92	110.50	-11.9	87,097	-0.01%
2021/02/23	2	110.75	1	111.50	111.50	1	86,598	0.00%
2021/02/22	6	112.25	0.8	111.00	111.00	5.2	86,137	0.01%
2021/02/19	55.2	111.82	2.5	110.60	110.00	52.7	85,645	0.06%
2021/02/18	1	113.50	2	113.75	113.00	-1	84,850	0.00%
2021/02/17	6.2	114.40	9.6	114.33	114.00	-3.4	84,908	0.00%
2021/02/05	46.1	114.09	0	0.00	113.50	46.1	83,928	0.05%
2021/02/04	4	114.38	14.1	114.46	114.00	-10.1	83,134	-0.01%
2021/02/03	8	116.81	31	116.60	116.50	-23	82,680	-0.03%
2021/02/02	13.1	115.92	54	116.43	116.50	-40.9	82,107	-0.05%
2021/02/01	10.2	111.73	3	111.17	113.00	7.2	81,389	0.01%
2021/01/29	72.3	112.43	2.5	114.62	111.50	69.8	79,640	0.09%
2021/01/28	7.5	119.32	39.3	119.51	118.50	-31.8	76,874	-0.04%
2021/01/27	2.3	123.22	26.7	123.15	123.00	-24.4	75,136	-0.03%
2021/01/26	66.7	123.69	36	122.10	122.00	30.7	73,916	0.04%
2021/01/25	11	119.82	27.7	120.73	123.00	-16.7	72,070	-0.02%
2021/01/22	24	120.46	65	120.15	121.50	-41	70,174	-0.06%
2021/01/21	7	116.36	36.8	116.99	117.00	-29.8	67,021	-0.04%
2021/01/20	5.5	115.09	1	118.00	114.50	4.5	66,129	0.01%
2021/01/19	41	115.00	5	115.70	115.00	36	64,197	0.06%
2021/01/18	2.3	113.03	4	113.38	114.00	-1.7	63,005	0.00%
2021/01/15	10.3	115.50	15	115.70	115.50	-4.7	61,737	-0.01%
2021/01/14	9.1	112.14	24.6	113.84	116.00	-15.5	59,302	-0.03%
2021/01/13	6	105.83	1	107.00	106.50	5	54,542	0.01%
2021/01/12	8	103.94	12.9	103.72	104.00	-4.9	53,983	-0.01%
2021/01/11	2	107.25	5.2	107.67	107.50	-3.2	53,647	-0.01%
2021/01/08	10	107.65	8	107.44	108.00	2	53,291	0.00%
2021/01/07	3	106.50	21.3	106.71	107.00	-18.3	51,832	-0.04%
2021/01/06	14	105.82	23	105.89	105.00	-9	50,561	-0.02%
2021/01/05	16.5	103.21	117	103.81	104.00	-100.5	47,274	-0.21%	大賣/
2021/01/04	46	96.14	18.6	95.91	99.90	27.4	44,037	0.06%
2020/12/31	0	0.00	3	91.67	92.00	-3	40,427	-0.01%
2020/12/30	1	91.60	6	90.85	91.60	-5	40,179	-0.01%
2020/12/29	3	91.20	1	90.90	90.40	2	39,796	0.01%
2020/12/28	13	91.94	60	92.39	91.80	-47	39,355	-0.12%
2020/12/25	6	91.58	20	91.69	91.80	-14	38,556	-0.04%
2020/12/24	0	0.00	9	89.39	89.60	-9	37,188	-0.02%
2020/12/23	5	89.10	55	88.97	88.80	-50	37,032	-0.14%
2020/12/22	21	88.51	18	88.61	87.70	3	36,732	0.01%
2020/12/21	3	87.73	23	87.98	88.00	-20	36,124	-0.06%
2020/12/18	3	87.73	0	0.00	87.70	3	35,941	0.01%
2020/12/17	0	0.00	2	88.00	87.80	-2	35,866	-0.01%
2020/12/16	1	87.60	13	87.76	88.20	-12	35,716	-0.03%
2020/12/15	1	86.70	1	86.70	87.10	0	35,463	0.00%
2020/12/14	11	88.05	2.6	88.42	87.70	8.4	35,162	0.02%
2020/12/11	1	87.30	13	87.03	87.60	-12	34,666	-0.03%
2020/12/10	9	88.00	8	88.14	87.70	1	33,930	0.00%
2020/12/09	5	88.50	11.2	88.96	89.00	-6.2	33,480	-0.02%
2020/12/08	22	88.66	15	87.67	87.60	7	32,621	0.02%
2020/12/07	11	87.03	51.3	87.51	87.90	-40.3	31,140	-0.13%
2020/12/04	53	82.80	8	83.00	82.90	45	28,798	0.16%
2020/12/03	2	82.15	0	0.00	82.00	2	28,368	0.01%
2020/12/02	2	82.95	0	0.00	82.70	2	28,204	0.01%
2020/11/30	4	82.45	1	82.60	82.30	3	28,504	0.01%
2020/11/26	5	82.92	2	82.90	83.00	3	27,869	0.01%
2020/11/25	0	0.00	5	81.90	82.00	-5	27,823	-0.02%
2020/11/24	6	82.40	1	82.90	82.00	5	27,853	0.02%
2020/11/20	12	82.44	1	82.30	82.50	11	27,738	0.04%
2020/11/18	1	83.00	2	83.15	83.20	-1	27,595	0.00%
2020/11/17	2	82.80	5	82.98	83.00	-3	27,491	-0.01%
2020/11/16	0	0.00	15	82.61	82.60	-15	27,885	-0.05%
2020/11/13	5	81.36	2.5	81.32	81.40	2.5	27,577	0.01%
2020/11/12	0	0.00	4	81.75	81.90	-4	27,494	-0.01%
2020/11/11	1	80.80	3	81.53	81.60	-2	27,213	-0.01%
2020/11/10	1	81.10	1	80.70	80.80	0	27,174	0.00%
2020/11/09	11	80.61	6	80.95	81.20	5	28,235	0.02%
2020/11/06	4	79.50	2	79.60	79.70	2	28,321	0.01%
2020/11/04	1	78.80	2	79.10	78.80	-1	29,073	0.00%
2020/11/02	1	77.50	0	0.00	78.30	1	29,432	0.00%
2020/10/30	2	77.65	1	77.90	77.50	1	29,600	0.00%
2020/10/29	4	77.65	1	78.10	78.00	3	29,550	0.01%
2020/10/28	14	79.21	5	79.26	78.30	9	30,059	0.03%
2020/10/27	4	79.63	14	79.76	80.00	-10	30,234	-0.03%
2020/10/26	5	80.20	1	80.30	80.20	4	30,632	0.01%
2020/10/23	1	80.70	8	81.28	80.70	-7	31,049	-0.02%
2020/10/22	3	80.47	1	80.70	80.80	2	32,073	0.01%
2020/10/21	12	80.88	0	0.00	80.40	12	32,779	0.04%
2020/10/20	3	81.03	25	81.51	81.40	-22	33,058	-0.07%
2020/10/19	9	80.50	21	80.71	81.30	-12	33,610	-0.04%
2020/10/16	14	78.93	8	79.01	78.60	6	33,408	0.02%
2020/10/15	0	0.00	3	78.17	78.10	-3	33,847	-0.01%
2020/10/14	0	0.00	1	78.20	78.00	-1	34,602	0.00%
2020/10/12	22	78.70	1	78.80	78.70	21	35,259	0.06%
2020/10/08	0	0.00	2	77.70	78.00	-2	35,425	-0.01%
2020/10/07	0.2	77.60	0	0.00	77.40	0.2	35,744	0.00%
2020/10/06	2	77.75	3	77.80	77.80	-1	36,066	0.00%
2020/10/05	6	77.60	1	77.90	77.70	5	36,653	0.01%
2020/09/30	3	77.60	4	77.75	77.40	-1	37,159	0.00%
2020/09/29	0	0.00	2	77.95	77.00	-2	37,455	-0.01%
2020/09/28	1	75.20	42	76.89	76.90	-41	37,793	-0.11%
2020/09/25	1	74.40	0	0.00	74.30	1	38,001	0.00%
2020/09/24	54.2	75.09	0	0.00	75.00	54.2	38,076	0.14%
2020/09/23	6	76.88	0	0.00	76.70	6	37,687	0.02%
2020/09/22	0	0.00	1	77.30	76.80	-1	38,132	0.00%
2020/09/18	1	77.80	0	0.00	77.60	1	40,000	0.00%
2020/09/17	2	78.20	0	0.00	78.10	2	40,947	0.00%
2020/09/16	6	78.88	2	78.80	78.80	4	41,362	0.01%
2020/09/15	0	0.00	2	79.10	79.10	-2	41,339	0.00%
2020/09/14	1.1	78.85	5	79.16	79.40	-3.9	41,646	-0.01%
2020/09/10	2	78.30	1	78.50	78.50	1	41,523	0.00%
2020/09/09	2	76.90	2	77.30	77.90	0	41,410	0.00%
2020/09/08	7	77.89	1	77.50	77.50	6	41,473	0.01%
2020/09/07	6.1	77.09	7	77.09	77.30	-0.9	41,611	0.00%
2020/09/04	5.1	76.95	1	77.30	76.90	4.1	41,954	0.01%
2020/09/03	5.2	78.19	3	78.27	77.70	2.2	41,789	0.01%
2020/09/02	1.1	77.18	1	77.40	77.80	0.1	41,734	0.00%
2020/09/01	1	76.90	1	76.70	77.00	0	42,211	0.00%
2020/08/31	1	77.80	0	0.00	76.90	1	42,474	0.00%
2020/08/28	1	77.40	0	0.00	77.50	1	42,692	0.00%
2020/08/27	4	77.70	0	0.00	77.50	4	42,988	0.01%
2020/08/26	1	78.00	2	78.10	78.20	-1	43,281	0.00%
2020/08/25	0	0.00	1	78.10	78.30	-1	43,441	0.00%
2020/08/21	2	78.10	0	0.00	78.20	2	43,964	0.00%
2020/08/20	2	76.90	0	0.00	77.10	2	43,929	0.00%
2020/08/19	1	80.00	0	0.00	79.30	1	43,368	0.00%
2020/08/18	6	79.57	0	0.00	79.80	6	43,283	0.01%
2020/08/17	3.2	80.29	2	80.20	80.20	1.2	43,604	0.00%
2020/08/14	2	80.00	3	80.47	80.40	-1	43,618	0.00%
2020/08/13	5	79.82	1	79.80	79.50	4	43,559	0.01%
2020/08/12	0	0.00	1.4	80.84	81.40	-1.4	42,948	0.00%
2020/08/11	1	80.20	3	80.50	79.80	-2	43,139	0.00%
2020/08/10	4	79.83	1	79.20	80.50	3	43,407	0.01%
2020/08/07	2	78.70	1	79.60	78.30	1	43,275	0.00%
2020/08/06	1	79.00	3	79.30	79.00	-2	43,625	0.00%
2020/08/04	0	0.00	5	77.96	78.10	-5	44,340	-0.01%
2020/08/03	7	77.73	0	0.00	77.10	7	44,597	0.02%
2020/07/30	2	78.00	28	78.20	78.00	-26	43,832	-0.06%
2020/07/29	6	78.48	5	78.10	78.00	1	43,666	0.00%
2020/07/28	7	79.43	4	79.45	78.40	3	43,848	0.01%
2020/07/27	4	78.28	1	78.70	78.00	3	43,342	0.01%
2020/07/24	6	80.60	3	81.10	80.00	3	42,760	0.01%
2020/07/23	36	82.13	7	81.77	82.10	29	42,348	0.07%
2020/07/22	43	85.49	264	85.56	85.90	-221	41,517	-0.53%	大賣/鉅額交易
2020/07/21	25	85.49	23	85.35	85.30	2	40,594	0.00%
2020/07/20	20	86.11	2	86.10	86.80	18	39,798	0.05%
2020/07/17	23	88.03	6.6	87.87	88.00	16.4	39,066	0.04%
2020/07/16	35	87.03	7	87.71	87.60	28	39,095	0.07%
2020/07/15	50	86.80	58	86.87	86.60	-8	38,790	-0.02%
2020/07/14	0.1	86.30	1	86.80	86.30	-0.9	39,163	0.00%
2020/07/13	0	0.00	5	86.06	86.70	-5	39,298	-0.01%
2020/07/10	5.1	85.37	7	85.30	84.80	-1.9	39,392	0.00%
2020/07/09	77	86.88	1	86.70	86.20	76	39,134	0.19%
2020/07/08	1	86.90	0	0.00	87.00	1	38,728	0.00%
2020/07/07	0	0.00	2	86.70	87.00	-2	38,430	-0.01%
2020/07/06	0	0.00	21	86.33	86.40	-21	38,484	-0.05%
2020/07/03	10	85.20	1	85.10	85.30	9	39,251	0.02%
2020/07/02	43	85.96	0	0.00	86.00	43	39,318	0.11%
2020/07/01	11	86.46	7	86.97	85.90	4	39,567	0.01%
2020/06/30	3	85.90	34	86.03	86.30	-31	39,234	-0.08%
2020/06/29	6	84.07	9	84.51	85.20	-3	38,911	-0.01%
2020/06/24	7	82.87	45	82.90	83.50	-38	37,861	-0.10%
2020/06/23	2	79.75	7	79.76	80.20	-5	37,387	-0.01%
2020/06/22	2	78.50	0	0.00	78.90	2	37,269	0.01%
2020/06/19	1	78.20	6.8	78.51	78.80	-5.8	37,883	-0.02%
2020/06/18	0	0.00	11	78.35	78.50	-11	37,988	-0.03%
2020/06/17	8	78.71	0.4	78.20	78.20	7.6	38,713	0.02%
2020/06/16	4	78.15	50.2	77.90	78.40	-46.2	40,122	-0.12%
2020/06/15	6	77.60	0	0.00	77.00	6	41,533	0.01%
2020/06/12	1	77.80	1	76.90	78.00	0	42,349	0.00%
2020/06/11	34.4	80.27	2	79.25	78.60	32.4	42,992	0.08%
2020/06/10	0	0.00	0.3	79.70	79.90	-0.3	43,388	0.00%
2020/06/09	5	79.88	3	79.57	79.50	2	44,767	0.00%
2020/06/08	7	79.26	3	79.57	79.70	4	45,559	0.01%
2020/06/05	5	78.22	0	0.00	78.50	5	45,175	0.01%
2020/06/04	0	0.00	14	78.26	78.40	-14	45,232	-0.03%
2020/06/03	8	78.10	11	77.93	78.10	-3	45,254	-0.01%
2020/06/02	5	77.12	58	77.10	77.10	-53	45,186	-0.12%
2020/06/01	2	76.40	1	76.30	76.20	1	45,106	0.00%
2020/05/29	1	75.80	2.1	75.32	75.80	-1.1	45,158	0.00%
2020/05/28	0	0.00	1	75.30	75.30	-1	44,994	0.00%
2020/05/27	1	75.20	3	75.17	75.30	-2	45,453	0.00%
2020/05/26	5	75.04	2	75.10	74.80	3	45,969	0.01%
2020/05/25	5	73.30	0	0.00	73.60	5	46,216	0.01%
2020/05/22	7.1	73.94	0	0.00	73.60	7.1	46,552	0.02%
2020/05/21	1	74.90	0	0.00	74.70	1	46,325	0.00%
2020/05/20	12	74.64	0	0.00	74.50	12	46,417	0.03%
2020/05/19	1	75.20	0	0.00	74.80	1	46,489	0.00%
2020/05/18	23	75.03	0	0.00	75.00	23	46,100	0.05%
2020/05/15	3	77.17	1.8	77.17	77.10	1.2	45,526	0.00%
2020/05/14	43	78.19	0	0.00	78.20	43	45,023	0.10%
2020/05/13	1	78.10	4	77.98	78.80	-3	44,680	-0.01%
2020/05/12	4	77.78	1	78.00	77.30	3	44,565	0.01%
2020/05/11	2	78.50	40	78.20	78.90	-38	44,747	-0.08%
2020/05/08	1	76.00	0.1	76.20	76.20	0.9	44,242	0.00%
2020/05/07	0	0.00	3	74.93	75.20	-3	44,308	-0.01%
2020/05/06	1	74.70	0	0.00	74.30	1	44,218	0.00%
2020/05/05	3	74.33	0	0.00	74.10	3	44,492	0.01%
2020/05/04	2.1	74.66	1	74.20	74.50	1.1	44,768	0.00%
2020/04/30	0	0.00	9	76.57	77.00	-9	44,694	-0.02%
2020/04/29	0	0.00	0.1	75.70	75.60	-0.1	44,975	0.00%
2020/04/28	0	0.00	2	75.10	75.20	-2	45,609	0.00%
2020/04/23	2	73.90	0	0.00	74.00	2	48,896	0.00%
2020/04/22	1	73.00	0	0.00	73.90	1	48,768	0.00%
2020/04/21	8.1	74.30	9	73.92	73.50	-0.9	48,703	0.00%
2020/04/20	2	75.90	0	0.00	76.20	2	48,171	0.00%
2020/04/17	5.5	75.58	16	75.94	75.80	-10.5	48,024	-0.02%
2020/04/16	3	74.00	1	74.70	74.00	2	47,392	0.00%
2020/04/15	5	74.50	2	75.00	74.10	3	47,157	0.01%
2020/04/14	40	74.40	8	73.70	74.40	32	47,387	0.07%
2020/04/13	5	73.36	0	0.00	73.10	5	47,485	0.01%
2020/04/10	0	0.00	5	73.60	73.90	-5	47,506	-0.01%
2020/04/09	3	74.70	2	73.85	74.00	1	47,817	0.00%
2020/04/08	18	74.56	10.1	74.05	75.00	7.9	47,242	0.02%
2020/04/07	0.1	71.40	0	0.00	71.20	0.1	45,981	0.00%
2020/04/06	2	69.90	0	0.00	70.20	2	45,466	0.00%
2020/04/01	0.1	70.30	2	70.00	70.00	-1.9	44,975	0.00%
2020/03/31	1	69.90	8	70.09	69.90	-7	44,733	-0.02%
2020/03/30	0	0.00	15	70.11	70.00	-15	44,283	-0.03%
2020/03/27	3	71.17	2	71.75	70.10	1	43,919	0.00%
2020/03/26	1	70.80	5	71.00	71.00	-4	43,204	-0.01%
2020/03/25	8.1	71.85	11.1	72.05	71.40	-3	43,208	-0.01%
2020/03/24	8.5	69.70	7	70.16	69.40	1.5	42,793	0.00%
2020/03/23	13.1	67.68	2	67.80	67.50	11.1	43,074	0.03%
2020/03/20	3.1	68.41	3	70.63	70.80	0.1	42,561	0.00%
2020/03/19	35.2	67.10	1	65.90	66.30	34.2	41,412	0.08%
2020/03/18	5	70.32	3.3	70.94	70.00	1.7	40,185	0.00%
2020/03/17	3	71.27	0	0.00	70.60	3	39,472	0.01%
2020/03/16	23.1	71.33	0	0.00	71.10	23.1	38,858	0.06%
2020/03/13	5	70.44	0	0.00	74.60	5	38,007	0.01%
2020/03/12	9	75.62	0	0.00	74.70	9	36,846	0.02%
2020/03/10	1	78.50	2.1	79.13	79.40	-1.1	35,582	0.00%
2020/03/09	6	79.40	1	79.60	79.10	5	35,358	0.01%
2020/03/06	7	81.29	0	0.00	80.80	7	35,166	0.02%
2020/03/05	1	83.00	4	83.28	82.70	-3	35,040	-0.01%
2020/03/03	0	0.00	1.5	81.47	81.00	-1.5	34,888	0.00%
2020/03/02	0.9	79.50	0	0.00	79.20	0.9	34,638	0.00%
2020/02/27	5	80.34	0	0.00	80.30	5	34,937	0.01%
2020/02/26	0.1	81.50	0	0.00	81.10	0.1	34,982	0.00%
2020/02/25	0.2	82.30	0	0.00	82.30	0.2	34,763	0.00%
2020/02/24	2.9	80.73	0	0.00	80.70	2.9	34,847	0.01%
2020/02/21	2	81.80	0	0.00	81.70	2	35,036	0.01%
2020/02/20	0.5	82.90	1	82.80	82.80	-0.5	36,338	0.00%
2020/02/19	1	83.00	0.1	83.80	83.80	0.9	36,346	0.00%
2020/02/17	1	84.00	5	83.82	83.90	-4	37,750	-0.01%
2020/02/14	1	84.70	1	84.90	84.90	0	38,341	0.00%
2020/02/13	3	85.27	1	85.40	84.70	2	39,439	0.01%
2020/02/12	2	84.60	4	84.83	85.50	-2	40,708	0.00%
2020/02/11	0	0.00	1	83.00	82.90	-1	41,559	0.00%
2020/02/10	2	80.80	1.6	81.31	82.00	0.4	42,608	0.00%
2020/02/06	0	0.00	1	83.30	83.60	-1	45,059	0.00%
2020/02/05	1.5	82.27	0	0.00	82.20	1.5	46,922	0.00%
2020/02/04	1.5	83.33	0	0.00	82.20	1.5	48,200	0.00%
2020/02/03	12.2	81.18	7.8	80.12	82.20	4.4	48,094	0.01%
2020/01/31	0	0.00	12	83.46	83.20	-12	47,505	-0.03%
2020/01/30	5	83.76	4	85.35	83.10	1	47,070	0.00%
2020/01/17	2	92.00	49	92.28	92.30	-47	44,926	-0.10%
2020/01/16	1	90.00	1	90.20	90.00	0	44,307	0.00%
2020/01/15	0	0.00	3	90.07	89.90	-3	45,467	-0.01%
2020/01/10	40	89.00	1	89.00	89.00	39	47,630	0.08%
2020/01/09	2	87.45	0	0.00	87.10	2	48,452	0.00%
2020/01/08	4	87.28	0	0.00	86.50	4	48,573	0.01%
2020/01/07	4	89.70	0	0.00	89.10	4	48,302	0.01%
2020/01/06	2	90.85	3	90.10	90.50	-1	48,395	0.00%
2020/01/03	3	91.70	0	0.00	91.60	3	48,271	0.01%
2019/12/27	0	0.00	0.6	91.20	91.50	-0.6	48,462	0.00%
2019/12/26	0	90.70	1	90.90	90.80	-1	48,560	0.00%
2019/12/25	0	90.80	0	0.00	91.00	0	49,146	0.00%
2019/12/20	0	0.00	1	91.90	91.10	-1	49,578	0.00%
2019/12/19	0	0.00	0.2	91.80	92.20	-0.2	49,260	0.00%
2019/12/18	1	92.50	2	92.35	92.40	-1	48,958	0.00%
2019/12/16	0	0.00	1	92.00	91.60	-1	48,561	0.00%
2019/12/13	0	0.00	7	91.33	91.00	-7	48,552	-0.01%
2019/12/12	0	0.00	1	91.00	91.00	-1	48,727	0.00%
2019/12/11	0.4	91.00	0	0.00	91.30	0.4	48,865	0.00%
2019/12/09	0	0.00	2	91.05	91.00	-2	49,715	0.00%
2019/12/06	0	0.00	5	90.20	90.50	-5	49,472	-0.01%
2019/12/05	1	90.00	1	89.90	89.90	0	49,467	0.00%
2019/12/03	10	89.50	0	0.00	90.00	10	49,672	0.02%
2019/12/02	2	88.55	0	0.00	88.60	2	49,485	0.00%
2019/11/29	0	0.00	37	88.96	88.50	-37	49,213	-0.08%
2019/11/27	0	0.00	0.1	90.10	90.60	-0.1	49,237	0.00%
2019/11/25	0	89.60	9	89.40	89.60	-9	48,294	-0.02%
2019/11/21	1	90.70	2	91.40	92.50	-1	47,972	0.00%
2019/11/20	0	0.00	41.6	91.91	91.90	-41.6	47,375	-0.09%
2019/11/19	52	92.68	12	92.48	92.80	40	47,024	0.09%
2019/11/18	1	89.90	0	0.00	90.50	1	45,679	0.00%
2019/11/15	1	90.10	0	0.00	90.10	1	45,397	0.00%
2019/11/14	50	89.70	3	90.60	89.30	47	45,007	0.10%
2019/11/13	42	89.69	0	0.00	89.70	42	44,081	0.10%
2019/11/12	0	0.00	12.6	89.22	91.00	-12.6	43,699	-0.03%
2019/11/11	0	0.00	3	89.93	87.90	-3	42,815	-0.01%
2019/11/08	6	91.30	13.1	92.16	90.90	-7.1	41,247	-0.02%
2019/11/06	2	90.00	1.1	90.29	90.40	1	38,542	0.00%
2019/11/05	2	90.00	1.8	89.72	90.00	0.2	37,282	0.00%
2019/11/04	11	87.00	5	87.64	89.00	6	36,054	0.02%
2019/11/01	25.2	81.82	5	82.94	84.80	20.2	34,294	0.06%
2019/10/31	50	80.70	0	0.00	80.60	50	33,093	0.15%
2019/10/30	1	80.00	0	0.00	80.20	1	32,959	0.00%
2019/10/29	1	81.00	1	80.80	80.80	0	32,835	0.00%
2019/10/28	1	80.30	0	0.00	80.10	1	32,576	0.00%
2019/10/25	1	80.00	20	80.10	80.20	-19	32,470	-0.06%
2019/10/24	0	0.00	2	80.50	80.50	-2	32,252	-0.01%
2019/10/23	2	80.10	50	80.26	80.50	-48	32,630	-0.15%
2019/10/22	0	0.00	3.6	79.20	79.50	-3.6	32,364	-0.01%
2019/10/21	0	0.00	1	77.50	77.60	-1	31,601	0.00%
2019/10/18	61	76.91	3	77.50	76.90	58	31,704	0.18%
2019/10/17	0	0.00	21	76.06	77.20	-21	30,791	-0.07%
2019/10/16	0	0.00	5	74.86	75.00	-5	29,769	-0.02%
2019/10/15	0	0.00	3	75.00	74.70	-3	29,704	-0.01%
2019/10/14	22	74.31	6	74.37	74.50	16	30,027	0.05%
2019/10/08	0	0.00	2	74.00	74.00	-2	29,894	-0.01%
2019/10/07	3	73.60	1	73.50	73.40	2	29,759	0.01%
2019/10/04	0	0.00	1	72.60	72.70	-1	29,672	0.00%
2019/10/03	2.2	71.75	1	71.80	72.00	1.2	29,708	0.00%
2019/10/02	1	72.30	2	72.40	72.30	-1	29,572	0.00%
2019/10/01	3	72.53	0	0.00	72.60	3	29,331	0.01%
2019/09/27	20	73.20	1	74.10	73.20	19	28,815	0.07%
2019/09/26	0	74.10	0	0.00	74.00	0	28,901	0.00%
2019/09/25	1	74.42	0	0.00	74.80	1	28,895	0.00%
2019/09/23	0	0.00	6	74.42	74.70	-6	29,240	-0.02%
2019/09/20	0	0.00	2.1	74.27	74.50	-2.1	29,577	-0.01%
2019/09/19	9	74.11	5	74.30	73.50	4	29,314	0.01%
2019/09/18	8	74.68	1	74.80	74.40	7	29,144	0.02%
2019/09/17	2	74.60	1	74.70	74.60	1	29,059	0.00%
2019/09/16	5	75.90	0	0.00	76.00	5	29,303	0.02%
2019/09/12	12	75.15	22	75.73	76.00	-10	29,068	-0.03%
2019/09/11	1	74.20	0	0.00	74.50	1	28,869	0.00%
2019/09/10	6	74.07	1	74.20	74.10	5	28,884	0.02%
2019/09/09	2	75.70	3	74.67	74.70	-1	29,030	0.00%
2019/09/06	1	75.50	6	75.47	75.00	-5	29,372	-0.02%
2019/09/05	0	0.00	7	74.97	74.90	-7	29,587	-0.02%
2019/09/04	2	74.30	0.2	74.30	74.30	1.8	29,815	0.01%
2019/09/02	1	73.90	0	0.00	74.00	1	30,251	0.00%
2019/08/30	8	73.33	9	73.87	74.20	-1	30,587	0.00%
2019/08/29	1	71.90	0	0.00	71.90	1	30,724	0.00%
2019/08/28	1	72.22	0	0.00	72.40	1	31,041	0.00%
2019/08/27	1	72.20	0	0.00	72.20	1	31,307	0.00%
2019/08/26	1	71.90	0	0.00	72.00	1	31,562	0.00%
2019/08/23	1	73.30	0	0.00	73.30	1	31,812	0.00%
2019/08/22	0	0.00	7	73.90	73.90	-7	32,267	-0.02%
2019/08/20	2	72.50	2	72.40	72.40	0	34,127	0.00%
2019/08/19	2.2	72.60	1	72.40	72.40	1.2	34,491	0.00%
2019/08/16	5	72.30	0	0.00	72.00	5	35,197	0.01%
2019/08/15	9	71.72	1	71.70	71.60	8	35,147	0.02%
2019/08/14	1	73.10	1.8	73.67	72.60	-0.8	35,268	0.00%
2019/08/13	2.4	73.12	1	73.80	72.90	1.4	35,218	0.00%
2019/08/08	0.2	73.40	0	0.00	73.10	0.2	36,472	0.00%
2019/08/06	2	71.95	1	72.90	73.30	1	37,843	0.00%
2019/08/05	9	73.48	1	73.20	72.80	8	37,786	0.02%
2019/08/02	10	75.95	0	0.00	75.50	10	37,404	0.03%
2019/08/01	1	77.80	1	78.00	77.90	0	37,162	0.00%
2019/07/29	1	78.40	0	0.00	78.40	1	37,511	0.00%
2019/07/26	0	0.00	4	78.40	78.40	-4	37,626	-0.01%
2019/07/25	30	78.52	0	0.00	78.60	30	37,671	0.08%
2019/07/24	0	0.00	6.8	81.05	81.30	-6.8	37,192	-0.02%
2019/07/23	7	81.19	8.4	81.01	80.90	-1.4	36,534	0.00%
2019/07/22	20	80.02	4	80.45	80.60	16	36,414	0.04%
2019/07/19	4	79.48	2	80.20	79.30	2	36,308	0.01%
2019/07/18	2	79.40	1.8	79.16	79.00	0.2	36,773	0.00%
2019/07/17	1	80.10	0	0.00	79.30	1	37,533	0.00%
2019/07/16	1	78.50	9	79.57	80.00	-8	37,702	-0.02%
2019/07/15	0	0.00	4	76.62	78.10	-4	38,121	-0.01%
2019/07/12	3	77.73	0	0.00	77.60	3	40,175	0.01%
2019/07/11	1	78.00	0	0.00	78.20	1	41,245	0.00%
2019/07/10	12	77.91	0	0.00	77.90	12	42,238	0.03%
2019/07/09	7	78.21	0	0.00	77.90	7	43,101	0.02%
2019/07/08	0	0.00	1	79.00	79.00	-1	43,727	0.00%
2019/07/04	1	77.60	0	0.00	77.70	1	44,538	0.00%
2019/07/03	2	77.65	16	77.80	77.50	-14	44,768	-0.03%
2019/07/02	0	0.00	1	79.10	79.10	-1	45,091	0.00%
2019/07/01	34	78.80	3	79.27	79.40	31	45,435	0.07%
2019/06/28	0	0.00	1	77.70	77.40	-1	46,469	0.00%
2019/06/27	0	77.40	3	77.23	77.40	-3	48,925	-0.01%
2019/06/25	1.5	76.40	35	76.59	76.40	-33.5	48,862	-0.07%
2019/06/24	0	0.00	3	77.00	77.10	-3	48,644	-0.01%
2019/06/21	3.5	77.83	10	77.00	76.80	-6.5	48,291	-0.01%
2019/06/20	1	77.70	1	77.10	77.70	0	47,665	0.00%
2019/06/19	3	76.40	9.4	77.10	77.20	-6.4	47,481	-0.01%
2019/06/18	3	75.93	8	75.56	75.90	-5	46,966	-0.01%
2019/06/17	0	0.00	7.1	76.27	76.40	-7.1	46,586	-0.02%
2019/06/14	0	0.00	2	75.10	75.10	-2	46,296	0.00%
2019/06/13	7	73.91	5	74.20	74.20	2	45,938	0.00%
2019/06/12	4	73.48	1	73.70	73.70	3	45,892	0.01%
2019/06/11	0	0.00	3	72.43	72.40	-3	45,480	-0.01%
2019/06/10	2	71.75	3	72.07	72.10	-1	45,277	0.00%
2019/06/06	3	71.10	2	72.00	71.10	1	44,971	0.00%
2019/06/05	10	71.59	2	71.60	71.00	8	44,606	0.02%
2019/06/04	6	72.42	0	0.00	71.80	6	44,249	0.01%
2019/05/31	1	74.60	5	74.20	73.90	-4	43,607	-0.01%
2019/05/30	2.4	72.85	2	72.67	73.40	0.4	42,989	0.00%
2019/05/29	8.4	70.81	9	71.79	72.20	-0.6	42,844	0.00%
2019/05/28	10.5	71.50	3	71.67	71.20	7.5	42,521	0.02%
2019/05/27	2	71.25	1	71.60	71.40	1	40,574	0.00%
2019/05/24	2	71.50	7.1	71.48	71.40	-5.1	40,541	-0.01%
2019/05/23	22	71.80	1.2	71.65	71.50	20.8	40,262	0.05%
2019/05/22	21	74.16	0	0.00	74.00	21	39,723	0.05%
2019/05/21	2	75.25	2	74.80	75.00	0	39,988	0.00%
2019/05/20	5.8	75.06	2	74.90	75.00	3.8	39,825	0.01%
2019/05/17	3.3	76.21	0	0.00	74.70	3.3	39,707	0.01%
2019/05/16	5.4	77.24	2	77.10	75.90	3.4	39,278	0.01%
2019/05/15	4.2	77.70	6	77.98	77.80	-1.8	38,512	0.00%
2019/05/14	3	79.47	1	79.80	79.70	2	37,886	0.01%
2019/05/13	3.4	81.53	1	81.70	81.20	2.4	37,563	0.01%
2019/05/10	2.1	83.41	0	0.00	83.70	2.1	37,575	0.01%
2019/05/09	1.2	84.83	2	85.00	84.30	-0.8	37,560	0.00%
2019/05/08	0.1	85.90	0	0.00	85.90	0.1	37,350	0.00%
2019/05/07	1	85.80	2	86.90	86.60	-1	37,276	0.00%
2019/05/06	5.4	85.46	2	84.95	84.90	3.4	37,269	0.01%
2019/05/03	3	87.87	1	87.40	88.20	2	36,812	0.01%
2019/04/30	2	86.55	9	86.96	86.90	-7	36,365	-0.02%
2019/04/29	0	0.00	1	88.80	87.80	-1	36,026	0.00%
2019/04/25	2	87.09	0	0.00	86.80	2	35,423	0.01%
2019/04/24	1	88.10	3	87.53	86.90	-2	35,170	-0.01%
2019/04/23	6	87.52	2	87.20	88.30	4	34,864	0.01%
2019/04/22	3	88.07	1	88.00	87.80	2	34,003	0.01%
2019/04/19	5	91.08	16	90.81	88.90	-11	33,706	-0.03%
2019/04/18	4	93.88	12.2	94.47	91.60	-8.2	32,619	-0.03%
2019/04/17	5	90.70	9.5	90.82	91.80	-4.5	30,553	-0.01%
2019/04/16	3.6	90.24	19	90.27	89.90	-15.4	29,346	-0.05%
2019/04/15	24	89.13	3	89.03	89.30	21	28,411	0.07%
2019/04/12	1	86.20	2.1	85.90	86.50	-1.1	27,828	0.00%
2019/04/10	3	82.90	2	82.70	83.00	1	26,990	0.00%
2019/04/09	0.4	82.00	5	82.42	82.50	-4.6	26,686	-0.02%
2019/04/08	3	82.63	4	82.10	82.40	-1	26,501	0.00%
2019/04/03	1	81.60	3	81.50	81.90	-2	25,825	-0.01%
2019/04/02	6.2	81.83	5	82.66	82.00	1.2	25,304	0.00%
2019/04/01	6	80.22	69.7	80.34	80.80	-63.7	23,838	-0.27%
2019/03/29	2	72.80	6	73.30	73.50	-4	21,133	-0.02%
2019/03/28	0.2	71.80	0	0.00	71.80	0.2	21,058	0.00%
2019/03/27	0	0.00	1	71.90	71.90	-1	21,359	0.00%
2019/03/26	0	71.80	2	71.70	71.80	-2	21,516	-0.01%
2019/03/25	3	71.47	1	71.40	71.20	2	21,784	0.01%
2019/03/21	0	0.00	3	72.87	73.00	-3	21,996	-0.01%
2019/03/20	0	0.00	0.1	72.20	72.40	-0.1	22,458	0.00%
2019/03/19	1	72.40	10	72.25	72.30	-9	23,024	-0.04%
2019/03/18	0	0.00	7	71.53	72.00	-7	23,226	-0.03%
2019/03/15	2	70.70	0	0.00	70.60	2	23,470	0.01%
2019/03/13	1.1	70.71	0	0.00	70.70	1.1	24,214	0.00%
2019/03/12	0	0.00	2	71.25	71.20	-2	24,353	-0.01%
2019/03/11	1	70.50	0	0.00	70.40	1	24,453	0.00%
2019/03/08	10.4	70.75	0	0.00	70.70	10.4	24,916	0.04%
2019/03/07	7	71.69	0	0.00	71.60	7	25,765	0.03%
2019/03/06	0.1	72.40	4.3	72.45	72.50	-4.2	26,193	-0.02%
2019/03/04	6	71.80	8	72.20	72.20	-2	26,928	-0.01%
2019/02/27	1	72.30	0	0.00	72.70	1	26,754	0.00%
2019/02/26	0	0.00	1	73.30	72.80	-1	26,722	0.00%
2019/02/21	1.1	73.69	1.2	73.77	73.80	-0.1	27,552	0.00%
2019/02/20	0	0.00	5.3	72.89	73.20	-5.3	27,545	-0.02%
2019/02/19	0	0.00	19	72.03	72.00	-19	27,169	-0.07%
2019/02/18	0	0.00	4	71.35	71.00	-4	27,351	-0.01%
2019/02/15	6	70.63	0	0.00	70.30	6	27,533	0.02%
2019/02/14	5	71.50	0	0.00	71.40	5	27,638	0.02%
2019/02/13	2	71.60	4.2	72.38	72.00	-2.2	27,733	-0.01%
2019/02/12	0	0.00	15.1	71.33	72.00	-15.1	27,694	-0.05%
2019/02/11	9	70.02	8.8	70.44	69.90	0.2	27,543	0.00%
2019/01/30	0.1	70.00	0	0.00	70.00	0.1	27,311	0.00%
2019/01/29	8	69.89	2	70.50	69.90	6	27,329	0.02%
2019/01/25	0	0.00	4	70.60	70.70	-4	27,511	-0.01%
2019/01/23	6	69.92	0	0.00	69.70	6	27,740	0.02%
2019/01/21	0	0.00	1.1	71.27	71.20	-1.1	28,393	0.00%
2019/01/18	0	0.00	0.1	70.60	70.80	-0.1	29,728	0.00%
2019/01/17	0	0.00	1	70.60	70.40	-1	30,927	0.00%
2019/01/16	1.4	70.41	2	70.30	70.20	-0.6	31,610	0.00%
2019/01/15	0	0.00	7	70.23	70.30	-7	31,959	-0.02%
2019/01/14	0	0.00	1	68.80	68.70	-1	32,168	0.00%
2019/01/11	5	69.70	6	69.53	69.40	-1	33,547	0.00%
2019/01/09	0	0.00	7.3	69.66	69.90	-7.3	33,515	-0.02%
2019/01/08	0.1	68.90	0	0.00	68.60	0.1	33,510	0.00%
2019/01/07	0	0.00	8	69.08	69.30	-8	33,710	-0.02%
2019/01/04	12.5	67.59	2	67.10	67.60	10.5	33,606	0.03%
2019/01/03	9.2	68.87	0	0.00	68.90	9.2	33,646	0.03%
2019/01/02	6	70.17	4	71.30	70.10	2	33,501	0.01%
2018/12/27	3	71.20	1	71.60	70.80	2	34,100	0.01%
2018/12/26	3	70.20	0	0.00	70.20	3	34,354	0.01%
2018/12/25	4	70.00	2	70.80	70.70	2	34,538	0.01%
2018/12/24	0	0.00	1	71.40	71.40	-1	35,126	0.00%
2018/12/22	0	0.00	2	71.10	70.90	-2	35,373	-0.01%
2018/12/21	5	70.64	4	71.40	71.40	1	35,779	0.00%
2018/12/20	2	71.20	10	71.72	71.50	-8	35,804	-0.02%
2018/12/19	0	0.00	4	71.63	71.80	-4	35,643	-0.01%
2018/12/18	3	70.23	2	70.80	70.80	1	35,873	0.00%
2018/12/17	2	71.15	1	72.20	71.10	1	36,093	0.00%
2018/12/14	7.2	71.45	2	71.65	71.50	5.2	36,528	0.01%
2018/12/13	4	72.13	17.4	72.46	73.00	-13.4	36,813	-0.04%
2018/12/12	1	70.50	17.2	70.77	71.20	-16.2	37,341	-0.04%
2018/12/11	4	68.68	6.8	68.75	68.40	-2.8	37,568	-0.01%
2018/12/10	2.4	68.03	0	0.00	67.70	2.4	37,759	0.01%
2018/12/07	3	69.33	2	69.55	69.10	1	37,568	0.00%
2018/12/06	31.4	69.59	0	0.00	69.00	31.4	37,365	0.08%
2018/12/05	6	71.90	0.4	72.00	71.60	5.6	36,597	0.02%
2018/12/03	0	0.00	10.3	73.68	74.00	-10.3	36,977	-0.03%
2018/11/30	15	72.77	9	73.41	71.90	6	36,598	0.02%
2018/11/29	9	73.29	6	74.22	72.40	3	35,692	0.01%
2018/11/28	14	72.72	16.4	72.45	73.10	-2.4	35,289	-0.01%
2018/11/27	5	70.36	1	70.60	70.70	4	34,839	0.01%
2018/11/26	0	0.00	4.3	71.19	71.00	-4.3	34,800	-0.01%
2018/11/23	0.2	70.10	2	70.15	70.00	-1.8	34,663	-0.01%
2018/11/22	5	69.60	10	69.60	69.50	-5	34,653	-0.01%
2018/11/21	14	69.34	10	70.16	70.60	4	34,466	0.01%
2018/11/20	10.1	71.37	5	71.24	71.00	5.1	34,147	0.01%
2018/11/19	7	73.49	0	0.00	73.40	7	33,901	0.02%
2018/11/15	2	73.65	6	74.32	74.50	-4	35,037	-0.01%
2018/11/14	4	73.28	10.2	73.11	73.30	-6.2	34,998	-0.02%
2018/11/13	0.7	74.80	1	74.60	74.40	-0.3	34,972	0.00%
2018/11/12	2	75.95	1	76.80	76.20	1	34,899	0.00%
2018/11/09	5	76.00	0	0.00	76.10	5	35,101	0.01%
2018/11/08	8	77.45	16	76.60	76.60	-8	35,138	-0.02%
2018/11/07	2	77.50	0.1	78.00	77.90	1.9	35,022	0.01%
2018/11/06	4	78.50	0	0.00	77.30	4	35,016	0.01%
2018/11/05	2	80.00	1	80.40	80.00	1	35,081	0.00%
2018/11/02	4.4	79.97	10.6	80.74	81.00	-6.2	35,222	-0.02%
2018/11/01	0	0.00	7	79.56	79.90	-7	35,105	-0.02%
2018/10/31	0	0.00	11	78.28	78.80	-11	35,267	-0.03%
2018/10/30	0	0.00	3.1	76.33	76.40	-3.1	35,030	-0.01%
2018/10/29	8	76.05	6	78.20	75.50	2	35,063	0.01%
2018/10/26	39	77.93	21	77.33	76.20	18	35,074	0.05%
2018/10/17	25	69.29	3	68.83	68.10	22	34,592	0.06%
2018/10/16	8.1	70.17	0	0.00	70.40	8.1	33,758	0.02%
2018/10/15	5	70.62	1	70.60	70.50	4	33,489	0.01%
2018/10/12	8	70.06	0	0.00	71.90	8	33,508	0.02%
2018/10/11	3	70.33	0	0.00	70.10	3	33,512	0.01%
2018/10/09	1	75.30	0	0.00	75.30	1	32,293	0.00%
2018/10/08	1	75.40	10	75.50	75.50	-9	32,342	-0.03%
2018/10/05	22	75.70	5	75.60	75.60	17	32,631	0.05%
2018/10/04	2	76.25	0.5	76.50	76.20	1.5	32,542	0.00%
2018/10/03	1	77.70	0	0.00	77.80	1	32,668	0.00%
2018/10/02	0	0.00	19	78.90	78.10	-19	32,896	-0.06%
2018/10/01	0	0.00	2	80.00	79.90	-2	32,641	-0.01%
2018/09/28	0	0.00	10	79.18	79.20	-10	32,840	-0.03%
2018/09/27	0	0.00	16	78.05	78.70	-16	32,499	-0.05%
2018/09/26	3	77.30	17	77.31	77.30	-14	32,279	-0.04%
2018/09/25	0	0.00	5	76.10	76.10	-5	32,142	-0.02%
2018/09/21	6	75.33	3	75.73	75.80	3	32,370	0.01%
2018/09/20	8	75.69	0	0.00	75.60	8	32,265	0.02%
2018/09/19	1	75.90	2	76.40	76.40	-1	32,294	0.00%
2018/09/18	17	76.30	0	0.00	75.80	17	32,335	0.05%
2018/09/17	0	78.00	2	77.80	77.80	-2	32,456	-0.01%
2018/09/14	3	76.80	14	77.64	77.90	-11	32,799	-0.03%
2018/09/13	15	76.15	3	76.53	76.00	12	32,828	0.04%
2018/09/12	9	77.06	9	77.72	77.00	0	32,740	0.00%
2018/09/11	0.2	78.00	20	76.76	77.70	-19.8	32,803	-0.06%
2018/09/10	23	75.76	0	0.00	75.10	23	33,096	0.07%
2018/09/07	17.5	78.04	2	78.75	77.70	15.5	32,715	0.05%
2018/09/06	6	79.33	1	79.50	79.30	5	32,743	0.02%
2018/09/05	1	80.20	0	0.00	80.10	1	32,558	0.00%
2018/09/04	4	80.15	2	80.30	80.10	2	32,939	0.01%
2018/09/03	2	80.15	0	0.00	80.10	2	33,317	0.01%
2018/08/31	4	80.35	1	80.60	80.50	3	34,592	0.01%
2018/08/30	0	0.00	1	81.60	80.90	-1	35,372	0.00%
2018/08/29	3	81.20	1	81.20	81.40	2	35,704	0.01%
2018/08/28	2	81.10	0	0.00	81.20	2	35,877	0.01%
2018/08/27	5	80.94	1	80.80	81.00	4	36,077	0.01%
2018/08/24	1	81.10	0	0.00	81.10	1	36,106	0.00%
2018/08/22	1	81.50	0	0.00	81.70	1	37,444	0.00%
2018/08/21	2	81.20	0	0.00	81.00	2	37,825	0.01%
2018/08/17	0	0.00	1	82.10	81.10	-1	39,047	0.00%
2018/08/16	0.5	81.50	0	0.00	81.20	0.5	39,033	0.00%
2018/08/15	4	80.93	1	80.40	81.10	3	38,932	0.01%
2018/08/14	28	81.43	1	81.60	81.30	27	38,576	0.07%
2018/08/13	2.1	84.95	3	84.87	83.80	-0.9	37,744	0.00%
2018/08/10	0.2	85.70	8	85.93	85.90	-7.9	37,559	-0.02%
2018/08/09	2	85.00	7	85.60	85.20	-5	37,496	-0.01%
2018/08/08	1.3	84.96	7	84.97	85.00	-5.8	37,984	-0.02%
2018/08/07	1	84.70	0	0.00	84.40	1	38,653	0.00%
2018/08/06	0	0.00	1	84.50	84.60	-1	40,277	0.00%
2018/08/02	1	84.50	3	84.20	82.80	-2	40,725	0.00%
2018/08/01	1	84.10	3	84.17	84.10	-2	40,747	0.00%
2018/07/31	1	83.50	2	84.00	83.80	-1	40,718	0.00%
2018/07/30	0	0.00	6	83.92	84.20	-6	40,734	-0.01%
2018/07/25	8	82.88	1	82.60	82.70	7	41,156	0.02%
2018/07/24	3	85.53	0	0.00	85.20	3	41,023	0.01%
2018/07/23	0	0.00	1.1	85.48	85.50	-1.1	40,405	0.00%
2018/07/20	0	0.00	6	85.18	85.30	-6	40,448	-0.01%
2018/07/19	5	85.02	5	84.92	85.20	0	40,634	0.00%
2018/07/18	1	83.80	5	84.08	84.10	-4	41,177	-0.01%
2018/07/16	0	83.00	14	83.07	82.80	-14	41,273	-0.03%
2018/07/13	16	82.30	4	82.65	82.90	12	42,018	0.03%
2018/07/12	1	81.00	0	0.00	81.20	1	42,639	0.00%
2018/07/11	2	81.20	2	81.25	81.60	0	42,885	0.00%
2018/07/09	1	81.00	1	81.50	80.80	0	42,584	0.00%
2018/07/06	10.1	80.31	0	0.00	80.50	10.1	42,830	0.02%
2018/07/05	0	0.00	1	81.20	81.20	-1	42,840	0.00%
2018/07/04	0	0.00	1	80.80	81.60	-1	43,143	0.00%
2018/07/03	4	80.83	2	80.70	80.70	2	43,802	0.00%
2018/07/02	3.3	81.59	0	0.00	81.00	3.3	44,386	0.01%
2018/06/29	0	0.00	5	82.34	83.20	-5	44,722	-0.01%
2018/06/28	2	80.51	1	80.80	80.50	1	46,328	0.00%
2018/06/26	2	80.40	1	81.40	81.00	1	46,386	0.00%
2018/06/25	2	81.70	5	81.70	81.50	-3	46,072	-0.01%
2018/06/22	13	81.95	1	82.30	82.30	12	45,973	0.03%
2018/06/21	3.3	83.03	0	0.00	82.70	3.3	45,954	0.01%
2018/06/20	16	82.94	24	82.14	83.00	-8	46,402	-0.02%
2018/06/19	11	83.29	0	0.00	83.00	11	46,024	0.02%
2018/06/15	14	84.84	0	0.00	85.00	14	45,391	0.03%
2018/06/14	7	86.26	4	86.10	85.50	3	44,934	0.01%
2018/06/13	5	87.40	0	0.00	87.80	5	44,377	0.01%
2018/06/12	1	87.50	0	0.00	87.70	1	45,087	0.00%
2018/06/11	4	87.68	2	87.60	87.40	2	45,024	0.00%
2018/06/08	5	88.72	13	89.59	88.30	-8	45,184	-0.02%
2018/06/07	11.3	89.76	35	90.77	91.20	-23.8	44,916	-0.05%
2018/06/06	0	0.00	14	89.01	89.10	-14	44,888	-0.03%
2018/06/05	4	87.98	1	87.90	88.10	3	45,553	0.01%
2018/06/04	0	0.00	3	87.80	87.80	-3	45,573	-0.01%
2018/06/01	1	86.50	2	86.55	86.60	-1	45,724	0.00%
2018/05/31	5	86.50	0	0.00	85.70	5	45,907	0.01%
2018/05/30	2.2	87.50	1	87.50	87.40	1.2	45,020	0.00%
2018/05/29	1	87.80	3	88.27	87.60	-2	44,829	0.00%
2018/05/28	1	88.80	7	88.51	88.80	-6	44,821	-0.01%
2018/05/25	2	85.40	9	86.22	86.50	-7	44,419	-0.02%
2018/05/24	3	84.40	3	84.07	84.10	0	44,188	0.00%
2018/05/21	3	84.70	8	85.03	85.00	-5	45,700	-0.01%
2018/05/18	2	84.05	0	0.00	83.90	2	46,339	0.00%
2018/05/17	4	84.63	0	0.00	84.20	4	47,022	0.01%
2018/05/16	4	84.93	1	84.50	84.60	3	47,215	0.01%
2018/05/15	5	86.85	3	87.70	86.00	2	47,488	0.00%
2018/05/14	6	88.70	9.5	89.23	89.00	-3.5	48,662	-0.01%
2018/05/11	1	84.20	10	84.42	85.00	-9	47,388	-0.02%
2018/05/10	0	0.00	1	82.60	82.90	-1	47,391	0.00%
2018/05/09	3	82.03	1	81.80	81.80	2	47,644	0.00%
2018/05/07	0	0.00	2	81.70	81.60	-2	48,209	0.00%
2018/05/04	5	80.42	0	0.00	80.40	5	48,519	0.01%
2018/05/03	3	80.37	0	0.00	80.10	3	48,855	0.01%
2018/04/30	1	82.40	1	82.80	82.90	0	49,029	0.00%
2018/04/27	3	81.00	5	81.14	81.50	-2	49,363	0.00%
2018/04/26	0	0.00	1	80.70	80.60	-1	49,915	0.00%
2018/04/25	8	80.10	1	80.30	80.40	7	50,957	0.01%
2018/04/24	6	80.97	6	81.53	80.60	0	51,057	0.00%
2018/04/23	3	83.10	0	0.00	83.00	3	50,484	0.01%
2018/04/20	2	84.15	0	0.00	84.00	2	50,371	0.00%
2018/04/19	14	83.64	3	85.03	85.00	11	50,547	0.02%
2018/04/18	17	85.39	3	85.10	84.80	14	50,204	0.03%
2018/04/17	6	86.68	0	0.00	86.50	6	50,087	0.01%
2018/04/16	2	87.01	1	87.60	87.60	1	50,333	0.00%
2018/04/13	4	87.10	3	87.07	87.00	1	50,506	0.00%
2018/04/12	0	0.00	1	86.80	86.80	-1	50,851	0.00%
2018/04/11	2.1	87.42	2	88.10	87.30	0.1	51,181	0.00%
2018/04/10	0	0.00	1	87.00	87.00	-1	51,411	0.00%
2018/04/09	5	86.80	14	87.01	87.40	-9	51,757	-0.02%
2018/04/03	8	87.20	0	0.00	87.20	8	51,281	0.02%
2018/04/02	8	88.08	4.6	88.59	88.10	3.4	50,921	0.01%
2018/03/31	40	88.70	4	89.25	88.50	36	50,680	0.07%
2018/03/30	3	91.60	1	92.00	91.40	2	48,765	0.00%
2018/03/29	3	90.10	1	89.90	90.00	2	48,632	0.00%
2018/03/28	6	90.30	0	0.00	90.10	6	48,333	0.01%
2018/03/27	1	91.00	0	0.00	91.20	1	48,237	0.00%
2018/03/26	4	89.83	2	90.00	90.20	2	48,082	0.00%
2018/03/23	4	90.95	5	90.88	90.40	-1	48,202	0.00%
2018/03/21	2	92.45	0	0.00	92.40	2	48,263	0.00%
2018/03/20	0	0.00	10	92.50	92.60	-10	48,615	-0.02%
2018/03/19	4	92.60	4	92.60	92.90	0	48,662	0.00%
2018/03/16	5	93.72	3	93.10	92.80	2	48,767	0.00%
2018/03/15	8	93.44	3	93.90	93.40	5	48,424	0.01%
2018/03/14	7	93.36	0	0.00	93.30	7	48,939	0.01%
2018/03/13	8	95.68	10	95.21	95.20	-2	48,868	0.00%
2018/03/12	2	94.30	9	93.98	94.30	-7	48,136	-0.01%
2018/03/09	6	91.92	17	91.25	91.90	-11	48,311	-0.02%
2018/03/08	1	89.30	10	89.80	89.40	-9	48,434	-0.02%
2018/03/07	15	89.15	5	89.68	88.50	10	48,600	0.02%
2018/03/06	0	0.00	2	88.50	88.20	-2	49,225	0.00%
2018/03/05	3.8	87.32	0	0.00	87.00	3.8	49,994	0.01%
2018/03/01	2	87.65	0	0.00	87.90	2	49,850	0.00%
2018/02/27	5	89.10	1	89.10	88.10	4	49,752	0.01%
2018/02/26	2	88.95	0	0.00	88.80	2	49,448	0.00%
2018/02/23	1	89.20	0.1	89.20	88.90	0.9	49,325	0.00%
2018/02/22	3.1	87.94	0	0.00	87.90	3.1	49,530	0.01%
2018/02/21	3.1	88.35	0	0.00	88.20	3.1	49,335	0.01%
2018/02/12	2	87.90	15	87.60	87.60	-13	48,915	-0.03%
2018/02/09	7	87.23	1	87.50	87.50	6	48,743	0.01%
2018/02/08	1.3	89.23	0	0.00	89.00	1.3	48,453	0.00%
2018/02/07	2	90.05	1	90.80	90.00	1	49,905	0.00%
2018/02/06	14	89.85	2	89.40	89.20	12	49,153	0.02%
2018/02/05	25	92.82	0	0.00	92.80	25	47,142	0.05%
2018/02/02	0	0.00	2.1	93.96	95.20	-2.1	47,140	0.00%
2018/02/01	16	93.73	1	93.90	93.50	15	47,024	0.03%
2018/01/31	2	92.15	2	92.55	92.20	0	46,756	0.00%
2018/01/30	3	94.10	0	0.00	93.60	3	46,299	0.01%
2018/01/29	0	0.00	1	94.60	94.70	-1	46,043	0.00%
2018/01/26	3	95.50	0	0.00	95.40	3	45,847	0.01%
2018/01/25	0	0.00	2	95.80	95.40	-2	45,486	0.00%
2018/01/24	0	0.00	3	96.27	95.90	-3	44,848	-0.01%
2018/01/23	0	0.00	1	96.60	96.90	-1	44,696	0.00%
2018/01/22	2	96.75	17	96.79	96.60	-15	44,513	-0.03%
2018/01/19	6	96.05	9.1	95.84	96.90	-3.1	43,848	-0.01%
2018/01/18	0	0.00	1	94.30	93.80	-1	42,486	0.00%
2018/01/17	2	93.10	2	93.30	93.40	0	42,043	0.00%
2018/01/16	0	0.00	5	93.32	93.40	-5	41,887	-0.01%
2018/01/15	2	92.50	2	93.00	93.30	0	41,766	0.00%
2018/01/12	15	92.08	0	0.00	91.80	15	41,540	0.04%
2018/01/11	5	91.16	0	0.00	91.40	5	41,459	0.01%
2018/01/09	4	91.90	0	0.00	91.80	4	40,640	0.01%
2018/01/08	10	91.89	0	0.00	91.80	10	40,616	0.02%
2018/01/05	4	92.28	1	92.90	93.00	3	40,275	0.01%
2018/01/04	5.5	93.05	0.5	93.00	92.60	5	39,996	0.01%
2018/01/03	3.7	94.40	1	94.50	94.00	2.7	39,819	0.01%
2018/01/02	1	95.00	1	95.00	95.00	0	39,215	0.00%