鴻海 (2317)-日茂-南投券商分點個股進出

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
196.5
漲跌
▲0.5
漲幅
+0.26%
成交量
50,397張
產業
上市其他電子類股
6211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－日茂-南投券商分點個股進出

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

日茂-南投券商分點個股進出
日茂-南投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
2024/12/03	2	198.00	0	0.00	196.50	2	67,153	0.00%
2024/12/02	3	197.33	0	0.00	196.00	3	67,158	0.00%
2024/11/29	1	197.00	0	0.00	195.50	1	66,987	0.00%
2024/11/28	2	195.75	1	197.50	195.50	1	67,030	0.00%
2024/11/27	6	198.58	2	199.25	196.50	4	67,043	0.01%
2024/11/26	19	202.71	0	0.00	202.50	19	66,507	0.03%
2024/11/25	1	206.00	2	209.00	210.50	-1	65,430	0.00%
2024/11/22	9	203.94	0	0.00	203.00	9	64,798	0.01%
2024/11/21	1	203.00	0	0.00	202.50	1	65,000	0.00%
2024/11/20	0	207.00	0	0.00	206.00	0	65,385	0.00%
2024/11/19	19	203.08	3.4	203.32	203.50	15.6	65,849	0.02%
2024/11/18	6	203.00	4	205.00	202.50	2	66,210	0.00%
2024/11/15	4.1	208.74	0	0.00	207.00	4.1	66,169	0.01%
2024/11/14	2.1	212.00	2	213.00	211.50	0.1	65,720	0.00%
2024/11/13	1	214.00	0	0.00	214.50	1	65,927	0.00%
2024/11/12	14	215.82	0	0.00	214.00	14	66,646	0.02%
2024/11/11	0	0.00	3	219.83	220.00	-3	67,372	0.00%
2024/11/08	2	219.49	2	219.00	218.00	0	68,533	0.00%
2024/11/07	1	217.50	11	217.27	217.00	-10	69,919	-0.01%
2024/11/06	5	214.50	0	0.00	213.50	5	71,518	0.01%
2024/11/05	1.4	214.00	1	212.00	214.00	0.4	73,247	0.00%
2024/11/04	2	213.50	4	212.75	214.00	-2	77,681	0.00%
2024/11/01	11	205.59	1	208.00	208.00	10	80,548	0.01%
2024/10/30	0	211.50	1	210.50	211.50	-1	81,929	0.00%
2024/10/29	6.5	211.38	20	209.10	209.50	-13.5	81,977	-0.02%
2024/10/28	1	217.00	7	216.71	215.00	-6	81,834	-0.01%
2024/10/25	2	213.51	4	214.50	216.00	-2	81,192	0.00%
2024/10/24	0.1	211.50	2	212.00	211.50	-1.9	81,356	0.00%
2024/10/23	5.1	215.22	1	215.00	216.00	4.1	81,746	0.01%
2024/10/22	4.3	214.88	21	215.05	215.50	-16.7	82,294	-0.02%
2024/10/21	3.2	212.34	5	211.30	210.00	-1.8	83,469	0.00%
2024/10/18	4	209.38	1	207.50	207.50	3	83,998	0.00%
2024/10/17	5	205.50	0.2	208.50	208.50	4.8	84,516	0.01%
2024/10/16	1.2	204.17	4	204.00	205.00	-2.8	84,684	0.00%
2024/10/15	0	0.00	16	204.16	207.00	-16	84,454	-0.02%
2024/10/14	3.2	198.53	3	198.17	199.00	0.2	83,225	0.00%
2024/10/11	1	200.00	6	200.50	200.00	-5	84,917	-0.01%
2024/10/09	1	198.50	20	198.30	199.00	-19	84,841	-0.02%
2024/10/08	10	195.10	1	194.00	194.00	9	84,628	0.01%
2024/10/07	3.3	197.00	0.6	197.00	197.50	2.7	86,026	0.00%
2024/10/04	0	0.00	15	193.73	194.00	-15	86,540	-0.02%
2024/10/01	3	187.33	1.2	187.00	187.00	1.8	85,357	0.00%
2024/09/30	0	0.00	13	190.35	187.50	-13	86,645	-0.02%
2024/09/27	3	190.50	11.3	190.87	191.00	-8.3	86,879	-0.01%
2024/09/26	1	191.50	5	190.00	189.50	-4	88,138	0.00%
2024/09/25	5	188.70	6	189.67	188.50	-1	88,278	0.00%
2024/09/24	11	180.41	3	182.33	183.00	8	87,589	0.01%
2024/09/23	0	0.00	3	180.00	180.00	-3	88,056	0.00%
2024/09/20	3	178.66	2	181.00	177.00	1	89,343	0.00%
2024/09/18	6	175.08	0	0.00	174.00	6	90,975	0.01%
2024/09/16	0.5	181.00	5.2	180.71	181.00	-4.7	92,423	-0.01%
2024/09/13	5	176.50	1	179.00	176.00	4	94,482	0.00%
2024/09/12	5	176.00	9	176.67	177.50	-4	96,794	0.00%
2024/09/11	0.1	170.00	1	170.00	169.50	-0.9	97,425	0.00%
2024/09/10	2	169.00	3	169.00	169.00	-1	98,440	0.00%
2024/09/09	14	172.14	0	0.00	172.00	14	98,999	0.01%
2024/09/06	1	178.00	0	0.00	176.50	1	100,326	0.00%
2024/09/05	4	177.50	0	0.00	175.00	4	101,765	0.00%
2024/09/04	11.6	177.04	15	179.50	179.50	-3.4	101,899	0.00%
2024/09/03	0	0.00	5.5	185.27	185.00	-5.5	100,741	-0.01%
2024/09/02	4	183.13	1	185.00	183.00	3	101,914	0.00%
2024/08/30	4	184.13	0	0.00	184.50	4	103,273	0.00%
2024/08/29	4	180.88	3	184.17	184.50	1	104,122	0.00%
2024/08/28	5	183.40	9	182.94	185.50	-4	104,648	0.00%
2024/08/27	0	0.00	1	180.50	180.50	-1	106,103	0.00%
2024/08/26	0	0.00	1	181.00	182.00	-1	106,949	0.00%
2024/08/23	1	181.00	1.9	178.31	180.00	-0.9	107,498	0.00%
2024/08/22	5.3	179.53	17	180.03	179.50	-11.7	107,809	-0.01%
2024/08/21	2	184.00	25	184.84	183.50	-23	108,503	-0.02%
2024/08/20	10	187.20	3	189.67	186.50	7	108,463	0.01%
2024/08/19	21	186.98	26	187.71	187.00	-5	108,510	0.00%
2024/08/16	9	185.06	6.7	185.87	184.00	2.3	108,475	0.00%
2024/08/15	12	182.33	2	185.50	181.00	10	108,044	0.01%
2024/08/14	13	185.69	10	185.30	185.50	3	107,885	0.00%
2024/08/13	25.2	180.88	12	181.04	181.00	13.2	107,715	0.01%
2024/08/12	3	176.17	10.2	175.24	176.00	-7.2	108,358	-0.01%
2024/08/09	5.2	169.96	6	170.75	168.50	-0.8	109,102	0.00%
2024/08/08	14.2	163.58	5	164.80	163.50	9.2	108,889	0.01%
2024/08/07	35	170.47	7	172.79	170.50	28	107,321	0.03%
2024/08/06	23	168.04	10	171.25	167.50	13	105,884	0.01%
2024/08/05	28.1	168.94	0	0.00	168.00	28.1	102,629	0.03%
2024/08/02	26.6	188.35	2.9	189.02	186.50	23.7	100,061	0.02%
2024/08/01	2	203.00	2	203.00	202.50	0	99,293	0.00%
2024/07/31	2	199.50	4	200.25	198.00	-2	101,079	0.00%
2024/07/30	1	192.50	1	195.50	196.00	0	100,915	0.00%
2024/07/29	0	0.00	3	195.50	193.00	-3	101,111	0.00%
2024/07/26	12	191.58	3	192.00	192.00	9	101,334	0.01%
2024/07/23	2	200.50	4.1	200.29	201.50	-2.1	101,273	0.00%
2024/07/22	13.1	194.53	23	194.15	192.50	-9.9	101,525	-0.01%
2024/07/19	4.2	203.55	3	202.17	204.00	1.2	100,691	0.00%
2024/07/18	19	205.29	40	206.46	204.00	-21	102,383	-0.02%
2024/07/17	7	214.64	0	0.00	212.00	7	101,305	0.01%
2024/07/16	6	214.33	4	214.00	213.00	2	101,241	0.00%
2024/07/15	9.1	216.40	2	216.50	216.50	7.1	102,079	0.01%
2024/07/12	17.2	217.38	27	218.81	216.00	-9.8	102,453	-0.01%
2024/07/11	3	226.83	1	225.50	225.50	2	101,909	0.00%
2024/07/10	8	223.00	3.4	223.91	223.50	4.6	103,744	0.00%
2024/07/09	33.2	228.27	10	227.50	225.50	23.2	104,436	0.02%
2024/07/08	9.4	222.65	29.5	225.66	226.50	-20.1	104,093	-0.02%
2024/07/05	5	213.90	15	215.00	214.50	-10	105,052	-0.01%
2024/07/04	3	213.67	8	213.00	214.50	-5	105,962	0.00%
2024/07/03	4	204.63	1	203.00	203.00	3	105,809	0.00%
2024/07/02	17	206.71	2	204.50	204.50	15	106,349	0.01%
2024/07/01	4.2	216.00	15	215.60	216.00	-10.8	106,325	-0.01%
2024/06/28	5.3	214.22	3	214.67	214.00	2.3	108,067	0.00%
2024/06/27	8.3	213.04	1	213.00	212.50	7.3	108,103	0.01%
2024/06/26	30.6	211.10	3	211.83	210.00	27.6	109,229	0.03%
2024/06/25	6	207.83	11	209.55	211.00	-5	110,700	0.00%
2024/06/24	12.2	206.75	16.1	206.78	206.00	-3.9	111,189	0.00%
2024/06/21	11.2	213.41	3	214.67	212.00	8.2	112,462	0.01%
2024/06/20	7.5	206.87	34	207.51	217.50	-26.5	112,162	-0.02%
2024/06/19	21.2	205.29	18	205.50	203.00	3.2	113,142	0.00%
2024/06/18	6	198.17	6	199.25	198.50	0	113,310	0.00%
2024/06/17	19.1	197.25	0	0.00	200.00	19.1	115,217	0.02%
2024/06/14	17	194.41	34	195.46	198.00	-17	116,569	-0.01%
2024/06/13	5	190.70	15	192.70	192.00	-10	118,495	-0.01%
2024/06/12	6.2	185.06	24	186.04	187.50	-17.8	122,764	-0.01%
2024/06/11	4.5	179.56	0	0.00	180.50	4.5	123,876	0.00%
2024/06/07	4	177.88	2	178.25	177.50	2	128,123	0.00%
2024/06/06	6	178.42	9.2	180.82	177.50	-3.2	132,975	0.00%
2024/06/05	4.5	174.06	6.1	175.27	175.50	-1.6	133,281	0.00%
2024/06/04	15	172.73	1	174.50	171.00	14	132,468	0.01%
2024/06/03	4	177.38	2	176.50	176.50	2	131,562	0.00%
2024/05/31	9	174.78	0.1	173.50	172.00	8.9	130,748	0.01%
2024/05/30	4	177.50	0	0.00	176.50	4	129,554	0.00%
2024/05/29	13.2	183.31	2	181.50	180.50	11.2	130,014	0.01%
2024/05/28	10	184.60	2	184.50	185.50	8	129,230	0.01%
2024/05/27	0	0.00	25	183.40	185.00	-25	128,741	-0.02%
2024/05/24	5	175.40	13	175.15	176.00	-8	127,321	-0.01%
2024/05/23	5	171.00	9.3	172.28	173.00	-4.3	126,500	0.00%
2024/05/22	3	168.67	1	168.50	169.00	2	125,395	0.00%
2024/05/21	1	167.00	3	166.33	166.00	-2	124,802	0.00%
2024/05/20	12	167.42	2	167.50	167.50	10	124,336	0.01%
2024/05/17	12	169.38	0	0.00	170.00	12	123,763	0.01%
2024/05/16	9	172.56	6	176.25	171.50	3	122,712	0.00%
2024/05/15	10	167.60	17	169.15	170.50	-7	120,759	-0.01%
2024/05/14	5	170.50	7	171.43	172.00	-2	118,632	0.00%
2024/05/13	6	171.50	2	170.75	169.50	4	116,850	0.00%
2024/05/10	3	168.50	0	0.00	169.50	3	115,830	0.00%
2024/05/09	2	171.00	9	173.11	170.50	-7	114,664	-0.01%
2024/05/08	14	169.57	1	171.00	169.50	13	113,075	0.01%
2024/05/07	5	169.20	20	169.60	169.50	-15	112,117	-0.01%
2024/05/06	5	164.90	21	165.79	167.50	-16	110,314	-0.01%
2024/05/03	0	0.00	7	156.86	156.00	-7	107,787	-0.01%
2024/05/02	1	152.50	3.4	153.32	154.00	-2.4	107,073	0.00%
2024/04/30	2	158.50	0	0.00	156.00	2	106,176	0.00%
2024/04/29	4	157.38	8	158.06	158.50	-4	105,289	0.00%
2024/04/26	8	156.00	42.6	155.79	155.00	-34.6	104,036	-0.03%
2024/04/25	11	152.73	2	153.25	151.50	9	102,659	0.01%
2024/04/24	15	149.67	11	152.23	156.00	4	101,157	0.00%
2024/04/23	3	145.17	1	145.00	144.00	2	98,752	0.00%
2024/04/22	0	0.00	10	144.60	143.00	-10	98,059	-0.01%
2024/04/19	12	142.67	0	0.00	143.00	12	97,247	0.01%
2024/04/18	0	0.00	1	146.00	148.00	-1	95,526	0.00%
2024/04/17	5	142.60	5	145.50	146.50	0	94,851	0.00%
2024/04/16	7	140.21	17	139.35	141.00	-10	93,480	-0.01%
2024/04/15	2	149.00	9.5	146.00	146.00	-7.5	90,976	-0.01%
2024/04/12	2	151.25	2	151.50	150.50	0	89,690	0.00%
2024/04/11	9	148.89	4	151.38	150.00	5	87,961	0.01%
2024/04/10	7	156.07	0	0.00	154.50	7	85,355	0.01%
2024/04/09	2	158.00	5	158.10	158.00	-3	84,044	0.00%
2024/04/08	1	158.00	0	0.00	158.00	1	82,682	0.00%
2024/04/03	4	157.50	1	159.00	159.00	3	81,311	0.00%
2024/04/02	6	158.33	12	155.79	159.00	-6	79,344	-0.01%
2024/04/01	2	153.25	4	152.63	150.50	-2	76,692	0.00%
2024/03/29	18	153.28	9.8	153.11	150.00	8.2	75,560	0.01%
2024/03/28	2	156.00	24	154.02	155.50	-22	73,210	-0.03%
2024/03/27	18	147.17	5	146.50	148.50	13	70,339	0.02%
2024/03/26	0	0.00	1.8	144.22	142.00	-1.8	68,483	0.00%
2024/03/25	5	146.70	15	145.80	145.50	-10	66,381	-0.02%
2024/03/22	7	144.14	26.8	145.09	145.50	-19.8	64,505	-0.03%
2024/03/21	3	142.33	53	142.16	142.50	-50	61,032	-0.08%
2024/03/20	5	138.90	34	139.69	138.00	-29	58,649	-0.05%
2024/03/19	10	131.70	36	133.64	136.00	-26	55,781	-0.05%
2024/03/18	2	132.50	13.6	133.49	136.00	-11.6	53,182	-0.02%
2024/03/15	1	130.50	96.2	130.83	132.00	-95.2	49,532	-0.19%
2024/03/14	12	119.75	10	119.75	121.00	2	43,236	0.00%
2024/03/13	11	120.27	23	120.93	120.50	-12	40,314	-0.03%
2024/03/12	3	117.33	70.2	115.15	119.00	-67.2	34,910	-0.19%
2024/03/11	2	108.00	12	109.79	109.50	-10	29,389	-0.03%
2024/03/07	0	0.00	7	107.79	107.50	-7	26,533	-0.03%
2024/03/06	3	106.00	0	0.00	106.50	3	26,183	0.01%
2024/03/05	0	0.00	5.7	107.56	106.50	-5.7	26,190	-0.02%
2024/03/04	1	106.50	6.2	105.43	106.50	-5.2	25,463	-0.02%
2024/03/01	0	0.00	0.8	102.50	102.00	-0.8	24,125	0.00%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/26	0	0.00	3	103.17	103.50	-3	23,649	-0.01%
2024/02/23	0	0.00	2.3	103.00	103.00	-2.3	23,790	-0.01%
2024/02/22	2	103.25	1.6	103.31	103.50	0.4	24,119	0.00%
2024/02/21	0	0.00	4	103.00	103.00	-4	24,289	-0.02%
2024/02/20	0	0.00	2	103.50	103.50	-2	24,762	-0.01%
2024/02/19	1	102.00	3.6	102.22	103.00	-2.6	24,617	-0.01%
2024/02/15	1	101.00	0	0.00	101.00	1	25,287	0.00%
2024/02/02	0	0.00	5	101.50	102.00	-5	25,105	-0.02%
2024/02/01	0	0.00	1	102.00	103.00	-1	25,344	0.00%
2024/01/31	0	0.00	3	101.50	102.50	-3	25,428	-0.01%
2024/01/30	0	0.00	0	102.00	102.00	0	25,581	0.00%
2024/01/29	1	103.00	6	103.00	102.50	-5	25,927	-0.02%
2024/01/26	1	103.00	5	103.00	102.50	-4	26,364	-0.02%
2024/01/25	0	0.00	7	101.50	102.00	-7	26,353	-0.03%
2024/01/24	1	100.50	0	0.00	100.50	1	26,387	0.00%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	2	99.95	1	100.00	99.90	1	29,035	0.00%
2024/01/19	3	100.50	0	0.00	100.50	3	29,204	0.01%
2024/01/18	21.2	99.60	0	0.00	99.90	21.2	29,563	0.07%
2024/01/17	7	99.13	0	0.00	98.60	7	29,936	0.02%
2024/01/12	0	0.00	1	101.00	100.50	-1	32,081	0.00%
2024/01/11	2	100.00	21	100.00	100.50	-19	32,209	-0.06%
2024/01/10	3	100.50	0	0.00	100.00	3	32,083	0.01%
2024/01/09	1	102.00	2	101.25	101.00	-1	31,963	0.00%
2024/01/08	1	102.00	0	0.00	101.50	1	31,828	0.00%
2024/01/04	1	104.50	0	0.00	104.00	1	31,937	0.00%
2023/12/29	0	0.00	5	104.20	104.50	-5	32,250	-0.02%
2023/12/28	0	0.00	5	103.90	104.00	-5	32,274	-0.02%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/26	1	103.50	1	104.00	104.00	0	32,097	0.00%
2023/12/22	2	103.50	0	0.00	103.50	2	32,363	0.01%
2023/12/21	2	103.00	1	103.50	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	101.50	3	101.83	102.50	-2	31,507	-0.01%
2023/12/18	0	0.00	1	102.00	102.00	-1	31,329	0.00%
2023/12/15	2	101.25	0	0.00	101.50	2	31,177	0.01%
2023/12/14	0	0.00	19	101.66	102.00	-19	30,726	-0.06%
2023/12/13	3	100.83	0	0.00	101.00	3	30,500	0.01%
2023/12/12	6	101.25	0	0.00	101.00	6	30,839	0.02%
2023/12/11	3	100.67	0	0.00	101.00	3	30,769	0.01%
2023/12/08	0	0.00	1.1	101.50	101.50	-1.1	30,658	0.00%
2023/12/06	0	0.00	1	101.50	101.00	-1	30,950	0.00%
2023/12/05	1	101.00	0	0.00	101.00	1	30,895	0.00%
2023/12/01	7	100.57	0	0.00	100.50	7	30,811	0.02%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/28	0	0.00	8	102.50	102.50	-8	29,970	-0.03%
2023/11/27	0.1	101.50	1	103.00	101.50	-0.9	30,482	0.00%
2023/11/22	0	0.00	3	103.00	102.00	-3	31,063	-0.01%
2023/11/21	0	0.00	4	102.38	102.50	-4	30,942	-0.01%
2023/11/20	2	101.25	0	0.00	101.00	2	31,170	0.01%
2023/11/17	0	0.00	2	102.50	102.50	-2	30,949	-0.01%
2023/11/16	0	0.00	1	101.00	101.00	-1	30,387	0.00%
2023/11/14	0	0.00	7	99.63	100.00	-7	29,488	-0.02%
2023/11/13	1	97.80	1	98.30	97.70	0	29,120	0.00%
2023/11/10	2	97.35	0	0.00	97.20	2	29,544	0.01%
2023/11/09	10	98.00	4	98.13	97.90	6	30,337	0.02%
2023/11/08	3	97.10	2	97.20	97.00	1	30,321	0.00%
2023/11/07	3	96.20	0	0.00	96.10	3	30,373	0.01%
2023/11/06	2	96.60	2	97.15	96.40	0	30,281	0.00%
2023/11/03	1	95.80	0	0.00	95.80	1	29,982	0.00%
2023/11/02	0	0.00	2	97.15	97.00	-2	29,758	-0.01%
2023/11/01	2	96.05	0	0.00	95.60	2	30,097	0.01%
2023/10/31	2	96.30	4	95.83	96.50	-2	30,309	-0.01%
2023/10/30	23	95.12	8	94.33	94.50	15	29,933	0.05%
2023/10/27	11.1	98.30	0	0.00	98.20	11.1	28,083	0.04%
2023/10/26	4	98.50	2	98.50	98.50	2	28,036	0.01%
2023/10/25	3.7	99.04	3	99.20	99.00	0.7	27,773	0.00%
2023/10/24	13	98.63	12	98.60	98.30	1	27,620	0.00%
2023/10/23	20	100.93	7	100.57	100.50	13	26,288	0.05%
2023/10/20	0	0.00	1	104.00	103.50	-1	25,919	0.00%
2023/10/19	8	103.63	0	0.00	103.50	8	25,714	0.03%
2023/10/18	5	105.20	9	106.00	105.50	-4	25,514	-0.02%
2023/10/17	4	106.50	0	0.00	106.50	4	25,614	0.02%
2023/10/16	1	107.00	1	107.00	107.00	0	26,265	0.00%
2023/10/13	3	107.00	1	107.50	107.50	2	26,851	0.01%
2023/10/12	3	107.00	6	106.75	107.00	-3	27,096	-0.01%
2023/10/11	0	0.00	6	106.25	106.00	-6	27,348	-0.02%
2023/10/06	0	0.00	3	105.17	105.50	-3	27,369	-0.01%
2023/10/05	0	0.00	1	103.50	103.50	-1	27,528	0.00%
2023/10/04	6	102.67	0	0.00	103.00	6	27,645	0.02%
2023/10/02	1	105.00	0	104.50	104.50	1	27,816	0.00%
2023/09/28	8	104.00	0	0.00	104.00	8	28,735	0.03%
2023/09/27	3	103.83	17	104.00	104.00	-14	29,226	-0.05%
2023/09/26	3	104.17	0	0.00	104.00	3	30,286	0.01%
2023/09/25	4	105.50	0	0.00	105.50	4	31,242	0.01%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	2	105.25	1	105.50	105.00	1	32,181	0.00%
2023/09/20	1	106.00	1	107.00	106.00	0	32,555	0.00%
2023/09/19	18	107.00	2	107.00	106.50	16	33,360	0.05%
2023/09/18	1	106.50	2	106.00	106.50	-1	34,796	0.00%
2023/09/14	1	106.50	1	107.00	106.50	0	34,962	0.00%
2023/09/13	3	106.17	1	106.00	106.00	2	35,116	0.01%
2023/09/12	0	0.00	4	106.75	107.50	-4	35,594	-0.01%
2023/09/11	2	105.00	0	0.00	105.00	2	35,679	0.01%
2023/09/08	0	0.00	2	105.75	106.00	-2	35,975	-0.01%
2023/09/07	1.2	105.58	0	0.00	105.50	1.2	36,936	0.00%
2023/09/06	5	106.00	0	0.00	106.00	5	38,325	0.01%
2023/09/04	3	106.17	0	0.00	106.50	3	38,384	0.01%
2023/09/01	0	0.00	1	107.50	107.50	-1	38,403	0.00%
2023/08/31	1	106.50	4	106.75	106.50	-3	38,772	-0.01%
2023/08/30	2	106.00	12	106.13	106.00	-10	38,234	-0.03%
2023/08/29	14	106.04	6	105.67	106.00	8	38,783	0.02%
2023/08/28	1	108.00	1	109.00	108.00	0	38,485	0.00%
2023/08/25	5	108.40	0	0.00	108.00	5	39,185	0.01%
2023/08/24	5	109.00	7	109.36	109.50	-2	40,302	0.00%
2023/08/23	0	0.00	3	106.50	106.50	-3	40,756	-0.01%
2023/08/22	3	107.00	5	106.50	106.50	-2	41,061	0.00%
2023/08/21	1	106.00	0	0.00	106.00	1	41,271	0.00%
2023/08/18	5	106.00	0	0.00	106.00	5	41,354	0.01%
2023/08/17	0	0.00	4	106.63	106.50	-4	41,432	-0.01%
2023/08/16	6	105.67	0	0.00	105.50	6	41,323	0.01%
2023/08/15	11	107.36	0	0.00	107.00	11	41,146	0.03%
2023/08/14	0	0.00	6	109.83	110.00	-6	40,542	-0.01%
2023/08/11	9.1	108.67	0	0.00	108.50	9.1	40,690	0.02%
2023/08/10	2	109.50	0	0.00	110.00	2	41,012	0.00%
2023/08/09	0	0.00	1	111.00	110.50	-1	41,109	0.00%
2023/08/08	3	110.50	4	110.38	110.50	-1	41,947	0.00%
2023/08/07	4	110.00	2	112.25	109.50	2	41,823	0.00%
2023/08/04	5	109.00	12	109.96	111.00	-7	41,358	-0.02%
2023/08/02	16	108.53	0	0.00	108.00	16	41,384	0.04%
2023/08/01	0	0.00	6	110.25	110.50	-6	40,993	-0.01%
2023/07/31	4	108.75	1	110.50	108.50	3	40,803	0.01%
2023/07/28	4	109.75	0	0.00	109.50	4	40,510	0.01%
2023/07/27	3	110.67	1	112.50	110.50	2	40,589	0.00%
2023/07/26	2	111.75	16	111.97	111.50	-14	40,899	-0.03%
2023/07/25	0	0.00	13	110.23	112.00	-13	40,721	-0.03%
2023/07/24	0	0.00	6	108.17	108.00	-6	39,989	-0.02%
2023/07/21	7	107.00	4	107.63	107.50	3	40,226	0.01%
2023/07/20	6	108.00	2	109.75	108.00	4	40,260	0.01%
2023/07/19	14	109.89	0	0.00	108.50	14	40,018	0.03%
2023/07/18	4.6	111.28	4	111.00	112.00	0.6	39,654	0.00%
2023/07/17	1	110.00	3	110.17	110.50	-2	39,110	-0.01%
2023/07/14	3	107.17	9	108.67	109.50	-6	38,735	-0.02%
2023/07/13	5	107.80	5	108.50	107.00	0	38,284	0.00%
2023/07/12	13	107.00	9	106.56	107.50	4	38,042	0.01%
2023/07/11	0	0.00	2	105.25	105.00	-2	37,842	-0.01%
2023/07/10	4	104.75	2	106.00	104.50	2	37,828	0.01%
2023/07/07	3	104.83	1	106.00	105.50	2	37,756	0.01%
2023/07/06	18	106.44	3	106.83	105.50	15	37,732	0.04%
2023/07/05	4	107.88	5	108.20	108.50	-1	36,789	0.00%
2023/07/04	0	0.00	8	110.50	110.00	-8	36,139	-0.02%
2023/07/03	17	114.29	5	114.70	115.00	12	35,462	0.03%
2023/06/30	9	112.33	5	112.60	113.00	4	34,309	0.01%
2023/06/29	2	114.50	3	114.50	113.00	-1	33,829	0.00%
2023/06/28	2	114.50	0	0.00	115.00	2	33,522	0.01%
2023/06/27	1	115.00	0	0.00	114.00	1	33,179	0.00%
2023/06/26	0	0.00	18	115.89	115.50	-18	32,601	-0.06%
2023/06/21	1	112.00	5	113.00	113.00	-4	32,082	-0.01%
2023/06/19	0	0.00	8	112.31	112.50	-8	31,892	-0.03%
2023/06/16	2	111.00	3	112.17	111.00	-1	31,825	0.00%
2023/06/15	4	111.38	1	111.50	111.50	3	31,398	0.01%
2023/06/14	0	0.00	3	112.50	112.50	-3	31,855	-0.01%
2023/06/13	1	113.00	12	112.71	112.50	-11	31,723	-0.03%
2023/06/12	1	110.50	16	109.84	110.50	-15	30,901	-0.05%
2023/06/08	2	107.00	1.5	107.67	107.00	0.5	29,876	0.00%
2023/06/07	0	0.00	5	107.60	108.00	-5	30,051	-0.02%
2023/06/06	5	106.40	2	107.00	107.00	3	30,703	0.01%
2023/06/05	1	107.50	3	107.83	107.50	-2	30,622	-0.01%
2023/06/02	4	108.00	6	108.50	108.00	-2	31,419	-0.01%
2023/06/01	1	108.00	6	107.42	108.00	-5	31,156	-0.02%
2023/05/31	5	105.90	2	107.00	106.50	3	30,871	0.01%
2023/05/30	5	106.50	11	107.27	107.00	-6	30,356	-0.02%
2023/05/29	0	0.00	6	104.50	105.50	-6	29,635	-0.02%
2023/05/26	2	102.00	0	0.00	102.50	2	29,233	0.01%
2023/05/23	0	0.00	1	102.50	102.50	-1	28,904	0.00%
2023/05/22	0	0.00	1	102.50	103.00	-1	28,907	0.00%
2023/05/19	0	0.00	2	103.00	103.00	-2	29,083	-0.01%
2023/05/18	0	0.00	2	103.00	103.00	-2	29,193	-0.01%
2023/05/17	0	0.00	1	103.00	102.50	-1	29,333	0.00%
2023/05/16	2	102.00	1	103.00	102.00	1	28,993	0.00%
2023/05/15	6	102.17	3	102.00	102.00	3	28,601	0.01%
2023/05/12	4	105.25	0	0.00	102.50	4	28,557	0.01%
2023/05/11	4	105.25	0	0.00	105.00	4	27,867	0.01%
2023/05/10	1	106.00	42	106.01	106.50	-41	27,910	-0.15%
2023/05/09	0	0.00	8	106.31	106.50	-8	28,140	-0.03%
2023/05/08	1	105.00	0	0.00	105.00	1	28,301	0.00%
2023/05/04	1	105.00	0	0.00	105.00	1	29,465	0.00%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	1	105.50	5	105.50	106.00	-4	30,781	-0.01%
2023/04/28	0	0.00	1	104.50	104.50	-1	31,312	0.00%
2023/04/26	0	0.00	4	104.00	103.50	-4	31,624	-0.01%
2023/04/25	5	103.30	0	0.00	103.00	5	31,354	0.02%
2023/04/24	1	103.50	0	0.00	103.50	1	31,215	0.00%
2023/04/21	2	104.00	5	105.20	104.00	-3	31,240	-0.01%
2023/04/20	0	0.00	3	104.33	104.50	-3	31,018	-0.01%
2023/04/19	8	103.88	0	0.00	104.00	8	31,244	0.03%
2023/04/18	0	0.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/14	0	0.00	10	104.10	104.50	-10	32,030	-0.03%
2023/04/12	3	102.67	0	0.00	102.50	3	32,302	0.01%
2023/04/11	0	0.00	2	103.50	103.50	-2	32,585	-0.01%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	1	103.00	1	104.00	103.00	0	32,418	0.00%
2023/04/06	7	103.57	2	104.75	103.50	5	32,371	0.02%
2023/03/31	0	0.00	2	104.50	104.00	-2	31,976	-0.01%
2023/03/30	1	104.00	2	104.25	104.50	-1	32,025	0.00%
2023/03/29	0	0.00	4	103.75	103.50	-4	32,165	-0.01%
2023/03/28	9	103.56	1	103.50	103.00	8	32,556	0.02%
2023/03/27	8	103.81	6	104.50	103.50	2	32,645	0.01%
2023/03/24	3	105.00	8	105.00	105.50	-5	33,306	-0.02%
2023/03/23	1	103.00	2	104.25	103.50	-1	32,568	0.00%
2023/03/22	1	103.50	2	103.75	103.50	-1	32,454	0.00%
2023/03/21	0	0.00	2	103.75	103.50	-2	32,672	-0.01%
2023/03/20	5	102.70	0	0.00	102.50	5	32,644	0.02%
2023/03/17	0	0.00	5	103.60	103.50	-5	32,828	-0.02%
2023/03/16	0	0.00	3	102.50	102.00	-3	32,303	-0.01%
2023/03/15	0	0.00	0.7	102.50	102.50	-0.7	32,585	0.00%
2023/03/14	2	101.50	2	102.50	102.00	0	33,160	0.00%
2023/03/13	2	101.50	2	102.75	103.00	0	33,434	0.00%
2023/03/10	5	101.70	5	102.00	102.00	0	34,333	0.00%
2023/03/09	8	103.31	0	0.00	102.50	8	34,973	0.02%
2023/03/08	3	104.50	0	0.00	104.00	3	35,167	0.01%
2023/03/07	0	0.00	27	104.98	105.00	-27	35,211	-0.08%
2023/03/06	0	0.00	3.2	103.78	103.50	-3.2	34,782	-0.01%
2023/03/03	0	0.00	2	103.50	102.50	-2	34,733	-0.01%
2023/03/02	4	102.25	1	102.50	102.50	3	34,949	0.01%
2023/03/01	2	100.75	25	102.02	102.00	-23	35,010	-0.07%
2023/02/24	7	101.50	0	0.00	101.00	7	34,736	0.02%
2023/02/23	1	102.50	3.1	102.82	103.00	-2.1	34,341	-0.01%
2023/02/22	2	101.50	6	101.58	102.00	-4	34,713	-0.01%
2023/02/21	4	102.63	1	102.50	102.50	3	34,783	0.01%
2023/02/20	0	0.00	1	103.50	103.00	-1	35,331	0.00%
2023/02/17	1	102.50	1	103.00	103.50	0	35,745	0.00%
2023/02/16	0	0.00	12.1	103.21	103.50	-12.1	36,384	-0.03%
2023/02/15	0	0.00	3	102.33	102.50	-3	37,202	-0.01%
2023/02/14	0	0.00	10	101.65	102.00	-10	37,250	-0.03%
2023/02/13	0	0.00	2	101.50	101.00	-2	37,616	-0.01%
2023/02/10	2	101.25	1	101.50	101.50	1	37,809	0.00%
2023/02/09	7	101.07	0	0.00	101.00	7	38,059	0.02%
2023/02/08	10	100.55	6	100.50	100.50	4	38,379	0.01%
2023/02/07	5	100.80	1	102.00	100.50	4	38,627	0.01%
2023/02/06	4	100.50	12	101.54	101.50	-8	38,581	-0.02%
2023/02/03	5	99.84	5	99.80	99.60	0	38,523	0.00%
2023/02/02	25	100.00	1	100.00	100.00	24	38,531	0.06%
2023/02/01	6	100.00	0	0.00	100.00	6	38,077	0.02%
2023/01/31	9	100.08	6	99.97	99.70	3	37,933	0.01%
2023/01/30	7	98.36	2	99.25	98.10	5	37,093	0.01%
2023/01/17	0.4	98.40	0	0.00	98.10	0.4	36,341	0.00%
2023/01/16	0.4	98.50	5	98.60	98.10	-4.6	36,361	-0.01%
2023/01/13	1	98.60	1	99.30	98.60	0	36,315	0.00%
2023/01/12	2	98.70	0	0.00	98.60	2	36,978	0.01%
2023/01/09	1	98.90	4	99.35	99.10	-3	38,027	-0.01%
2023/01/06	1	98.30	1	98.50	98.40	0	37,890	0.00%
2023/01/05	4	98.18	3	98.07	98.00	1	38,045	0.00%
2023/01/04	5	98.54	0	0.00	98.10	5	38,079	0.01%
2023/01/03	9	98.96	1	99.20	99.10	8	38,013	0.02%
2022/12/30	0	0.00	1	100.00	99.90	-1	37,602	0.00%
2022/12/29	24	99.67	0	0.00	99.70	24	37,753	0.06%
2022/12/28	3	100.33	1	100.00	100.50	2	38,005	0.01%
2022/12/23	1	100.00	1	101.00	101.00	0	38,434	0.00%
2022/12/22	2	101.00	3	101.00	101.00	-1	38,849	0.00%
2022/12/21	3	100.17	2	100.00	100.00	1	39,308	0.00%
2022/12/20	6	100.25	0	0.00	100.00	6	39,198	0.02%
2022/12/19	0	0.00	1	101.50	101.50	-1	39,135	0.00%
2022/12/16	8	100.50	2	101.50	100.50	6	38,899	0.02%
2022/12/15	2	101.75	1	102.50	101.50	1	38,102	0.00%
2022/12/14	0	0.00	3	102.00	102.50	-3	38,124	-0.01%
2022/12/13	4	101.38	0	0.00	101.00	4	38,141	0.01%
2022/12/12	3	101.33	0	0.00	102.00	3	37,850	0.01%
2022/12/09	2	102.00	3	102.67	102.00	-1	38,145	0.00%
2022/12/08	1	101.50	0	0.00	101.50	1	37,890	0.00%
2022/12/07	3	102.17	2	103.00	102.00	1	37,817	0.00%
2022/12/06	16	103.88	7	103.43	103.00	9	37,621	0.02%
2022/12/05	5	105.90	2	106.75	105.50	3	37,014	0.01%
2022/12/02	5.9	105.75	9.2	104.74	105.50	-3.3	36,500	-0.01%
2022/12/01	1	102.50	9	102.22	103.00	-8	35,734	-0.02%
2022/11/30	2	100.75	2	101.25	100.50	0	34,905	0.00%
2022/11/29	3	99.93	0	0.00	100.00	3	34,038	0.01%
2022/11/28	18	99.98	3	100.00	100.00	15	33,757	0.04%
2022/11/25	0	0.00	4	101.00	100.50	-4	33,605	-0.01%
2022/11/24	3	100.33	6	100.50	101.00	-3	33,507	-0.01%
2022/11/23	6	101.00	4	101.13	100.50	2	33,169	0.01%
2022/11/21	3	100.17	8	100.50	100.00	-5	32,902	-0.02%
2022/11/18	4	100.75	2	102.00	100.50	2	32,636	0.01%
2022/11/17	5	101.30	3	101.33	101.50	2	32,326	0.01%
2022/11/16	15	101.83	2	102.50	101.50	13	32,188	0.04%
2022/11/15	2	101.50	2	102.00	101.50	0	31,685	0.00%
2022/11/14	1	101.00	5	100.86	101.50	-4	31,198	-0.01%
2022/11/11	11	100.23	3	101.33	100.00	8	30,512	0.03%
2022/11/10	6	100.83	11	100.95	100.50	-5	29,543	-0.02%
2022/11/09	1	102.00	11	101.95	102.50	-10	29,373	-0.03%
2022/11/08	8	100.00	2	100.00	100.00	6	29,190	0.02%
2022/11/07	6	100.08	34	100.50	100.00	-28	29,498	-0.09%
2022/11/04	8	99.99	0	0.00	100.50	8	29,858	0.03%
2022/11/03	1	101.00	0	0.00	101.00	1	29,990	0.00%
2022/11/02	2	101.50	1	102.00	102.00	1	29,765	0.00%
2022/11/01	5	101.10	1	101.50	101.50	4	29,668	0.01%
2022/10/31	12	101.58	21	101.83	102.50	-9	29,304	-0.03%
2022/10/28	19	103.84	4	104.13	104.00	15	29,222	0.05%
2022/10/27	2	104.00	19	104.95	104.00	-17	29,368	-0.06%
2022/10/26	0	0.00	3	103.83	104.00	-3	29,519	-0.01%
2022/10/25	17	103.24	4	103.13	103.50	13	29,293	0.04%
2022/10/24	4	103.25	4	103.75	103.00	0	29,045	0.00%
2022/10/21	1	102.00	3	103.00	103.50	-2	28,923	-0.01%
2022/10/20	11	101.68	7	102.50	102.50	4	29,034	0.01%
2022/10/19	9	103.61	5	103.90	103.00	4	28,453	0.01%
2022/10/18	12	104.33	3	103.50	103.50	9	28,204	0.03%
2022/10/17	1	104.50	6	105.17	105.00	-5	28,041	-0.02%
2022/10/14	4	105.00	3	105.00	105.00	1	27,956	0.00%
2022/10/13	2	103.00	3	104.33	103.50	-1	28,122	0.00%
2022/10/12	12	103.29	7	103.64	103.00	5	27,974	0.02%
2022/10/11	14	104.50	4	104.38	104.00	10	27,628	0.04%
2022/10/07	2	106.75	1	107.50	107.50	1	27,413	0.00%
2022/10/06	5	108.00	2	108.00	107.50	3	27,815	0.01%
2022/10/05	6	106.08	20	106.03	107.00	-14	27,893	-0.05%
2022/10/04	8	102.19	1	102.50	102.50	7	27,455	0.03%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/30	3	101.00	2	101.50	102.00	1	27,695	0.00%
2022/09/29	3	101.50	2	101.75	101.50	1	27,913	0.00%
2022/09/28	11	101.82	1	100.50	100.50	10	28,002	0.04%
2022/09/27	4	103.25	2	104.00	103.50	2	27,942	0.01%
2022/09/26	10	104.55	0	0.00	104.00	10	28,760	0.03%
2022/09/23	4	106.50	2	106.75	106.50	2	29,122	0.01%
2022/09/22	2	106.50	5	107.00	107.00	-3	29,606	-0.01%
2022/09/21	6	106.67	0	0.00	107.00	6	29,763	0.02%
2022/09/20	0	0.00	6	108.00	108.50	-6	29,793	-0.02%
2022/09/19	4	106.75	0	0.00	107.00	4	29,797	0.01%
2022/09/16	7	107.00	0.3	107.50	107.50	6.7	30,004	0.02%
2022/09/15	2	108.00	1	108.50	108.00	1	30,148	0.00%
2022/09/14	20	107.50	3	107.50	107.50	17	30,383	0.06%
2022/09/13	0	0.00	14	109.54	110.00	-14	30,584	-0.05%
2022/09/12	9	108.33	5	108.70	108.50	4	30,594	0.01%
2022/09/07	7	106.93	1.4	106.50	106.00	5.6	31,387	0.02%
2022/09/05	2	108.00	1	108.00	108.00	1	31,528	0.00%
2022/09/02	0.1	108.00	1	108.00	107.50	-0.9	31,931	0.00%
2022/09/01	5	107.40	0	0.00	107.50	5	32,046	0.02%
2022/08/31	3	108.00	2	109.00	109.00	1	31,915	0.00%
2022/08/30	1	108.00	2	109.00	108.50	-1	31,741	0.00%
2022/08/29	9	108.28	0	0.00	108.00	9	32,006	0.03%
2022/08/26	1	109.50	0	0.00	110.50	1	32,155	0.00%
2022/08/25	1	109.50	2	110.25	109.50	-1	32,478	0.00%
2022/08/24	8	109.63	4	109.50	109.50	4	33,426	0.01%
2022/08/23	5	110.00	0	0.00	110.00	5	34,509	0.01%
2022/08/22	3	110.17	2	111.00	111.00	1	34,940	0.00%
2022/08/19	0	0.00	20	111.50	111.00	-20	35,525	-0.06%
2022/08/18	4	111.25	2	112.25	112.00	2	35,898	0.01%
2022/08/17	1	112.00	7	112.00	112.50	-6	36,728	-0.02%
2022/08/16	4	111.00	4	111.00	111.00	0	36,840	0.00%
2022/08/15	4	112.25	0	0.00	112.00	4	36,930	0.01%
2022/08/12	5	113.50	7	113.07	112.50	-2	37,208	-0.01%
2022/08/11	2	112.25	9	112.22	113.00	-7	37,022	-0.02%
2022/08/10	1	110.00	6	110.08	110.00	-5	36,918	-0.01%
2022/08/09	0	0.00	9	108.28	109.00	-9	36,398	-0.02%
2022/08/08	2	107.25	5	107.70	108.00	-3	36,343	-0.01%
2022/08/05	1.1	108.00	4	108.63	108.00	-2.9	36,295	-0.01%
2022/08/04	4.1	107.39	7	107.43	108.00	-2.9	36,249	-0.01%
2022/08/03	1	107.50	4	108.00	108.50	-3	35,932	-0.01%
2022/08/02	8	106.94	2	108.00	108.00	6	35,709	0.02%
2022/08/01	0	0.00	6	108.75	109.00	-6	35,441	-0.02%
2022/07/29	0.3	109.00	4	109.00	109.00	-3.7	35,652	-0.01%
2022/07/28	0	0.00	2	108.75	108.50	-2	35,867	-0.01%
2022/07/27	1	108.00	2	109.00	108.00	-1	36,003	0.00%
2022/07/26	0	0.00	1	108.00	108.00	-1	35,778	0.00%
2022/07/25	2	107.50	8	107.50	107.50	-6	35,635	-0.02%
2022/07/22	0	0.00	6	106.25	106.00	-6	35,447	-0.02%
2022/07/21	0	0.00	4	104.75	105.50	-4	35,462	-0.01%
2022/07/20	10.1	104.10	2	104.00	103.50	8.1	35,419	0.02%
2022/07/19	2	103.75	0	0.00	104.00	2	35,511	0.01%
2022/07/18	1	104.50	1	105.00	105.00	0	35,446	0.00%
2022/07/15	1	104.50	2	105.50	105.00	-1	35,469	0.00%
2022/07/14	2	104.75	11	104.59	105.00	-9	35,384	-0.03%
2022/07/13	2	103.25	4	103.00	102.50	-2	34,910	-0.01%
2022/07/12	6	100.02	0	0.00	100.50	6	34,569	0.02%
2022/07/11	7	101.00	0	0.00	101.00	7	34,330	0.02%
2022/07/08	6	102.00	0	0.00	102.00	6	34,172	0.02%
2022/07/07	0	0.00	5	102.40	103.50	-5	33,867	-0.01%
2022/07/06	7	101.14	1	103.00	100.50	6	33,478	0.02%
2022/07/05	2	101.75	4	102.50	102.50	-2	33,199	-0.01%
2022/07/04	8	100.50	0	0.00	100.00	8	32,860	0.02%
2022/07/01	5	106.70	7	106.00	106.00	-2	32,262	-0.01%
2022/06/30	10	109.35	0	0.00	109.00	10	31,744	0.03%
2022/06/29	3	111.33	1	112.50	111.00	2	31,393	0.01%
2022/06/28	0	0.00	1	112.00	112.00	-1	31,168	0.00%
2022/06/27	1	111.00	3	111.50	111.00	-2	31,040	-0.01%
2022/06/24	1.1	109.50	5	109.80	110.00	-3.9	30,863	-0.01%
2022/06/23	5.5	108.32	0	0.00	108.00	5.5	30,701	0.02%
2022/06/22	14	110.64	0	0.00	109.50	14	30,281	0.05%
2022/06/21	0.2	112.00	6	111.42	112.00	-5.8	30,597	-0.02%
2022/06/20	2.3	108.85	7	109.93	109.00	-4.7	30,276	-0.02%
2022/06/17	5.2	109.71	14	109.54	109.50	-8.8	30,071	-0.03%
2022/06/16	8	111.75	3	112.83	111.50	5	29,597	0.02%
2022/06/15	1	112.50	1	112.00	112.00	0	30,439	0.00%
2022/06/14	3.2	111.37	1	111.50	111.50	2.2	30,755	0.01%
2022/06/13	20	112.03	6	112.00	111.50	14	30,823	0.05%
2022/06/10	3	114.33	0	0.00	114.00	3	30,587	0.01%
2022/06/09	1.3	115.00	9	115.06	115.50	-7.7	30,617	-0.03%
2022/06/08	0.3	114.00	4	114.25	114.00	-3.7	30,518	-0.01%
2022/06/07	4	114.00	4	113.88	113.50	0	30,625	0.00%
2022/06/06	1.5	115.50	12	115.46	115.50	-10.5	30,483	-0.03%
2022/06/02	2	113.75	16	115.41	114.00	-14	30,890	-0.05%
2022/06/01	3	114.00	18	114.39	114.50	-15	31,010	-0.05%
2022/05/31	2	112.25	23.2	112.61	113.00	-21.2	30,133	-0.07%
2022/05/30	4	109.13	14	109.29	110.50	-10	28,871	-0.03%
2022/05/27	1	110.50	4	110.50	110.00	-3	28,372	-0.01%
2022/05/26	0	0.00	5	109.70	109.00	-5	27,992	-0.02%
2022/05/25	2	109.75	10	109.65	109.50	-8	27,818	-0.03%
2022/05/24	3	108.17	5	108.60	108.00	-2	27,347	-0.01%
2022/05/23	1	108.00	4	108.25	108.00	-3	26,969	-0.01%
2022/05/20	1	108.50	5	108.10	107.00	-4	26,832	-0.01%
2022/05/19	3	105.50	5	106.60	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	5	106.20	107.00	-5	26,023	-0.02%
2022/05/17	0	0.00	4	104.50	105.00	-4	25,518	-0.02%
2022/05/16	2	104.00	4	104.13	104.50	-2	25,323	-0.01%
2022/05/13	10	104.00	4	103.75	104.00	6	25,172	0.02%
2022/05/12	4	102.25	3	102.50	102.00	1	25,217	0.00%
2022/05/11	1	104.00	1	104.00	103.00	0	25,124	0.00%
2022/05/10	0	0.00	1.6	103.68	104.00	-1.6	25,133	-0.01%
2022/05/09	1	103.50	1	103.50	104.00	0	25,217	0.00%
2022/05/06	3	102.83	2	103.75	104.00	1	25,527	0.00%
2022/05/05	1	104.50	5	104.90	104.50	-4	25,631	-0.02%
2022/05/04	0	0.00	3	103.83	104.00	-3	25,602	-0.01%
2022/05/03	0.2	102.50	2	102.25	102.50	-1.9	25,586	-0.01%
2022/04/28	0.2	101.50	1	100.50	101.50	-0.8	26,305	0.00%
2022/04/27	10	100.17	0	0.00	100.00	10	26,323	0.04%
2022/04/25	17.1	101.06	3	101.00	100.50	14.1	26,131	0.05%
2022/04/21	0	0.00	1	103.00	103.00	-1	26,086	0.00%
2022/04/20	0	0.00	1	103.00	103.00	-1	26,106	0.00%
2022/04/19	2	102.25	0	0.00	102.00	2	26,095	0.01%
2022/04/18	1	103.00	0	0.00	102.50	1	26,235	0.00%
2022/04/15	6	103.50	0	0.00	103.00	6	26,622	0.02%
2022/04/13	0	0.00	12	103.13	104.00	-12	27,740	-0.04%
2022/04/12	0	0.00	2	102.75	102.00	-2	29,846	-0.01%
2022/04/11	16	102.31	0	0.00	102.00	16	29,853	0.05%
2022/04/08	2	102.50	2	102.75	103.00	0	29,736	0.00%
2022/04/07	4	103.63	0	0.00	103.00	4	29,605	0.01%
2022/04/06	2	104.25	0	0.00	105.00	2	29,253	0.01%
2022/04/01	3.2	104.84	0	0.00	104.50	3.2	28,990	0.01%
2022/03/31	0	0.00	1	106.50	106.00	-1	28,748	0.00%
2022/03/30	0	0.00	3	105.67	105.50	-3	28,608	-0.01%
2022/03/29	5	105.10	0	0.00	105.50	5	28,506	0.02%
2022/03/28	2	105.25	5	105.60	106.00	-3	28,443	-0.01%
2022/03/25	3	106.17	0	0.00	106.00	3	28,332	0.01%
2022/03/24	7	106.64	5.2	106.61	106.50	1.8	28,289	0.01%
2022/03/23	1	104.50	3.1	105.00	105.50	-2.1	27,980	-0.01%
2022/03/22	1	103.50	1	104.00	104.00	0	28,224	0.00%
2022/03/21	1	104.50	2	105.75	104.50	-1	28,256	0.00%
2022/03/18	1	103.50	8	104.00	106.00	-7	28,271	-0.02%
2022/03/17	2	103.50	4	103.88	104.00	-2	27,192	-0.01%
2022/03/15	14	101.39	38	101.47	101.00	-24	26,458	-0.09%
2022/03/14	3	102.83	0	0.00	102.50	3	26,525	0.01%
2022/03/11	1	103.00	1	103.00	103.50	0	26,516	0.00%
2022/03/10	0	0.00	2	103.25	103.00	-2	26,500	-0.01%
2022/03/09	2	102.00	5	102.00	101.50	-3	26,385	-0.01%
2022/03/08	9	101.28	1	100.50	101.50	8	26,349	0.03%
2022/03/07	3.2	103.00	5	102.50	102.50	-1.9	25,720	-0.01%
2022/03/03	0	0.00	2	105.00	104.50	-2	25,972	-0.01%
2022/03/01	0	0.00	2	104.75	104.50	-2	26,204	-0.01%
2022/02/25	2	102.75	1	103.50	103.00	1	26,220	0.00%
2022/02/24	6	103.33	0	0.00	102.50	6	26,098	0.02%
2022/02/23	2	105.00	2	105.00	105.00	0	25,606	0.00%
2022/02/22	2	104.75	1	104.50	104.50	1	25,709	0.00%
2022/02/21	3	106.00	1	106.50	106.00	2	25,784	0.01%
2022/02/18	1	105.00	0.4	105.50	105.50	0.6	25,924	0.00%
2022/02/17	0	0.00	1	106.00	106.00	-1	25,998	0.00%
2022/02/16	0	0.00	1.2	105.43	105.50	-1.2	26,003	0.00%
2022/02/15	0	0.00	1	104.50	104.00	-1	26,223	0.00%
2022/02/14	2	103.75	0	0.00	104.00	2	26,310	0.01%
2022/02/11	1	105.00	1	105.00	106.00	0	26,318	0.00%
2022/02/10	0	0.00	1	106.00	106.50	-1	26,440	0.00%
2022/02/09	2	105.75	1	106.50	106.50	1	26,437	0.00%
2022/02/08	0	0.00	2	105.00	105.50	-2	26,352	-0.01%
2022/02/07	0	0.00	2	104.00	103.00	-2	25,826	-0.01%
2022/01/26	21	102.31	1	102.00	102.00	20	25,471	0.08%
2022/01/25	2	103.00	1	103.00	103.00	1	25,257	0.00%
2022/01/24	2	103.00	2	103.50	103.00	0	25,076	0.00%
2022/01/21	9	102.22	16	102.50	102.00	-7	24,727	-0.03%
2022/01/20	3	103.33	3	103.50	103.00	0	24,415	0.00%
2022/01/18	0	0.00	2	104.25	103.50	-2	24,100	-0.01%
2022/01/17	1	104.00	3	104.00	103.50	-2	24,204	-0.01%
2022/01/14	13	103.54	5	103.50	103.50	8	24,181	0.03%
2022/01/12	0	0.00	6	104.50	104.50	-6	24,214	-0.02%
2022/01/11	3	104.67	0	0.00	104.50	3	24,338	0.01%
2022/01/10	9	105.11	0	0.00	104.50	9	24,605	0.04%
2022/01/07	1	106.00	7	106.71	106.50	-6	24,846	-0.02%
2022/01/06	7	107.64	0	0.00	107.00	7	24,497	0.03%
2022/01/05	21	108.57	15.4	108.09	109.00	5.6	23,990	0.02%
2022/01/04	0	0.00	1	103.50	103.50	-1	22,264	0.00%
2022/01/03	2	103.75	0	0.00	103.00	2	22,420	0.01%
2021/12/30	0.2	104.50	14	104.04	104.00	-13.8	22,693	-0.06%
2021/12/29	2	104.50	0	0.00	105.00	2	23,058	0.01%
2021/12/28	0	0.00	1	105.50	105.50	-1	23,528	0.00%
2021/12/27	3	104.00	0	0.00	104.50	3	23,690	0.01%
2021/12/24	2	104.00	2	104.50	104.00	0	24,112	0.00%
2021/12/23	0	0.00	7	104.00	104.00	-7	24,295	-0.03%
2021/12/22	1	103.50	1	104.50	103.50	0	24,599	0.00%
2021/12/21	5	104.50	1.3	104.50	104.50	3.7	24,777	0.02%
2021/12/17	5	104.00	0	0.00	103.50	5	24,743	0.02%
2021/12/16	7	103.86	2	105.25	103.50	5	24,530	0.02%
2021/12/15	1	104.00	1	105.00	105.00	0	24,606	0.00%
2021/12/14	1	104.50	1.1	105.44	104.50	-0.1	24,867	0.00%
2021/12/13	6	104.83	1	106.00	104.50	5	24,882	0.02%
2021/12/10	1	105.00	0	0.00	105.00	1	25,648	0.00%
2021/12/09	36	105.50	2	106.00	106.00	34	25,628	0.13%
2021/12/08	2	105.25	1	107.00	105.00	1	25,632	0.00%
2021/12/07	2	105.75	2	106.00	106.00	0	25,267	0.00%
2021/12/06	0	0.00	5	106.70	106.50	-5	25,185	-0.02%
2021/12/03	8	105.44	2	105.75	105.00	6	25,281	0.02%
2021/12/02	3	105.00	8	106.00	105.00	-5	25,365	-0.02%
2021/12/01	0	0.00	8	104.81	105.50	-8	25,219	-0.03%
2021/11/30	21	103.93	1	105.00	103.50	20	25,243	0.08%
2021/11/29	2	103.00	2	104.75	103.50	0	24,913	0.00%
2021/11/26	10	104.05	0	0.00	103.50	10	24,820	0.04%
2021/11/25	5	105.20	3	106.50	105.00	2	24,927	0.01%
2021/11/24	4	105.38	0	0.00	105.50	4	24,868	0.02%
2021/11/23	2	106.00	0	0.00	106.00	2	24,601	0.01%
2021/11/22	5	106.80	1	107.50	106.50	4	24,446	0.02%
2021/11/19	8	107.25	1	107.50	106.50	7	24,384	0.03%
2021/11/18	0	0.00	2	107.00	107.00	-2	24,337	-0.01%
2021/11/17	4	106.88	0	0.00	107.00	4	24,205	0.02%
2021/11/16	3	108.00	3	108.17	108.00	0	24,180	0.00%
2021/11/15	0	0.00	3	108.83	108.00	-3	24,775	-0.01%
2021/11/12	0	0.00	7	108.57	109.00	-7	24,877	-0.03%
2021/11/11	2	107.50	6	108.08	107.50	-4	24,858	-0.02%
2021/11/10	3	108.33	3	108.33	109.00	0	25,126	0.00%
2021/11/09	4	107.50	1	108.00	108.00	3	25,521	0.01%
2021/11/08	3	107.17	4	107.25	107.50	-1	25,431	0.00%
2021/11/05	1	107.50	6	108.33	109.00	-5	25,877	-0.02%
2021/11/04	5	108.00	0.3	108.00	108.00	4.7	26,297	0.02%
2021/11/03	0.8	108.00	4	108.00	107.50	-3.2	26,495	-0.01%
2021/11/02	1	107.50	14	108.00	107.50	-13	26,978	-0.05%
2021/11/01	4	106.88	1	107.50	106.50	3	26,974	0.01%
2021/10/29	3	107.17	0	0.00	107.00	3	27,025	0.01%
2021/10/28	6	108.42	2	108.75	108.50	4	27,041	0.01%
2021/10/27	3	107.83	0	0.00	108.00	3	27,205	0.01%
2021/10/26	0	0.00	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	0	0.00	1	109.00	108.00	-1	27,459	0.00%
2021/10/22	3	107.33	1	108.50	107.50	2	27,653	0.01%
2021/10/21	0	0.00	4	108.25	108.00	-4	27,868	-0.01%
2021/10/20	2	107.00	15	107.40	107.50	-13	27,916	-0.05%
2021/10/19	13	107.35	9	107.39	107.00	4	27,785	0.01%
2021/10/18	3	109.00	23	108.33	107.50	-20	28,334	-0.07%
2021/10/15	6	109.17	17	108.76	109.50	-11	28,682	-0.04%
2021/10/14	2	106.50	2	107.25	106.50	0	28,303	0.00%
2021/10/12	7	105.50	0	0.00	105.00	7	28,786	0.02%
2021/10/08	7	107.50	6	107.58	108.00	1	29,185	0.00%
2021/10/07	0	0.00	13	105.88	107.00	-13	29,179	-0.04%
2021/10/06	15	103.57	4	103.88	103.00	11	29,150	0.04%
2021/10/05	9	101.56	0	0.00	101.50	9	28,786	0.03%
2021/10/04	5	103.20	3	104.17	103.00	2	28,567	0.01%
2021/10/01	14	103.61	0	0.00	103.00	14	28,543	0.05%
2021/09/30	0	0.00	3	105.00	105.00	-3	28,439	-0.01%
2021/09/29	11.1	105.05	0	0.00	105.00	11.1	28,792	0.04%
2021/09/28	4	106.50	0	0.00	106.50	4	29,592	0.01%
2021/09/27	1	107.50	3	108.00	107.50	-2	29,497	-0.01%
2021/09/24	2	107.25	0	0.00	107.50	2	29,530	0.01%
2021/09/23	1	106.50	1	107.50	106.50	0	29,793	0.00%
2021/09/22	5	106.40	2	106.75	107.00	3	29,774	0.01%
2021/09/17	1	108.50	1	108.50	108.50	0	29,528	0.00%
2021/09/16	7	107.93	2	107.50	107.50	5	29,476	0.02%
2021/09/15	3	109.67	3	109.67	108.50	0	29,612	0.00%
2021/09/14	3	107.00	1	107.50	107.50	2	29,019	0.01%
2021/09/13	1	106.50	0	0.00	106.50	1	29,065	0.00%
2021/09/10	3	107.50	0	0.00	108.00	3	29,390	0.01%
2021/09/09	1	106.00	3	107.17	107.00	-2	29,660	-0.01%
2021/09/08	13	107.54	0	0.00	107.50	13	29,623	0.04%
2021/09/07	4	109.00	7	109.21	108.50	-3	29,547	-0.01%
2021/09/06	4	111.13	3	111.33	111.00	1	29,553	0.00%
2021/09/03	2	112.25	5	111.60	112.50	-3	29,849	-0.01%
2021/09/02	17	111.44	4	111.88	111.50	13	29,768	0.04%
2021/09/01	6	111.25	8	111.00	111.00	-2	29,654	-0.01%
2021/08/31	3	108.50	6	109.42	111.00	-3	29,587	-0.01%
2021/08/30	0	0.00	7	108.14	109.00	-7	29,418	-0.02%
2021/08/27	0	0.00	1	108.50	108.00	-1	29,666	0.00%
2021/08/26	3	107.50	4	108.00	107.50	-1	29,835	0.00%
2021/08/25	2	107.75	2	108.50	108.50	0	30,168	0.00%
2021/08/24	0	0.00	5	108.60	109.00	-5	30,304	-0.02%
2021/08/23	0	0.00	3	106.00	107.50	-3	30,576	-0.01%
2021/08/20	5	104.30	4	104.25	104.50	1	30,649	0.00%
2021/08/19	9	103.78	1	105.50	103.00	8	31,163	0.03%
2021/08/18	3	105.50	3	106.17	107.00	0	30,717	0.00%
2021/08/17	11	107.32	0	0.00	106.50	11	31,031	0.04%
2021/08/16	4	107.00	1	108.00	107.50	3	31,124	0.01%
2021/08/13	2	108.50	1	109.50	109.00	1	31,441	0.00%
2021/08/11	8	106.88	7	108.08	109.00	1	31,859	0.00%
2021/08/10	10	109.55	5	108.50	108.50	5	32,440	0.02%
2021/08/09	2	111.25	14	112.00	112.00	-12	33,341	-0.04%
2021/08/06	1	112.50	3	112.50	112.50	-2	33,684	-0.01%
2021/08/05	6	111.25	4	111.63	112.00	2	34,169	0.01%
2021/08/04	3	111.50	3	112.00	112.00	0	36,329	0.00%
2021/08/03	6	111.17	1	112.50	111.50	5	37,309	0.01%
2021/08/02	0	0.00	5.5	112.32	113.00	-5.5	37,640	-0.01%
2021/07/30	2	109.75	1	110.50	110.00	1	38,246	0.00%
2021/07/29	0	0.00	2	111.00	111.00	-2	38,400	-0.01%
2021/07/28	5	109.70	2	110.25	110.50	3	39,142	0.01%
2021/07/27	2.6	110.73	3	111.50	111.50	-0.4	40,042	0.00%
2021/07/26	9	109.50	2	109.75	110.00	7	40,774	0.02%
2021/07/23	2.2	110.32	4	110.88	110.50	-1.8	40,978	0.00%
2021/07/22	8	110.31	15	110.27	110.50	-7	41,267	-0.02%
2021/07/21	26.4	113.01	17	114.06	112.50	9.4	41,185	0.02%
2021/07/20	13	114.85	12	114.63	114.50	1	40,817	0.00%
2021/07/19	17	116.65	1	117.00	116.50	16	41,033	0.04%
2021/07/16	7	118.64	1	119.50	119.50	6	41,627	0.01%
2021/07/15	0	0.00	32	118.30	119.50	-32	41,646	-0.08%
2021/07/14	2	116.50	4	116.88	116.00	-2	41,038	0.00%
2021/07/13	0	0.00	3	116.50	116.50	-3	41,122	-0.01%
2021/07/12	6	114.92	20	114.63	115.00	-14	41,396	-0.03%
2021/07/09	8	113.81	4	113.88	114.00	4	41,770	0.01%
2021/07/08	12	115.46	3	116.00	115.50	9	42,184	0.02%
2021/07/07	13	115.42	2	115.75	115.00	11	42,614	0.03%
2021/07/06	24	116.50	4	116.75	116.50	20	43,302	0.05%
2021/07/05	1	116.00	17	115.29	117.00	-16	43,911	-0.04%
2021/07/02	4	111.75	2	112.00	111.50	2	43,223	0.00%
2021/07/01	13	112.38	3	112.00	112.00	10	43,510	0.02%
2021/06/30	3	112.17	6	112.75	112.00	-3	43,940	-0.01%
2021/06/29	4	112.13	0	0.00	111.50	4	45,039	0.01%
2021/06/28	1	111.50	0	0.00	111.50	1	46,909	0.00%
2021/06/25	10	113.95	2	114.50	113.00	8	47,286	0.02%
2021/06/24	8	112.44	11.4	112.85	113.00	-3.4	47,379	-0.01%
2021/06/23	0	0.00	6	110.25	111.50	-6	47,741	-0.01%
2021/06/22	3	109.00	4	109.25	108.50	-1	48,354	0.00%
2021/06/21	9	109.11	2	109.00	108.50	7	49,335	0.01%
2021/06/18	8	111.88	1	112.50	111.50	7	50,635	0.01%
2021/06/17	4	110.88	6	111.83	113.00	-2	51,947	0.00%
2021/06/16	2	111.75	0	0.00	111.50	2	54,351	0.00%
2021/06/15	13	112.73	2	113.25	113.00	11	56,251	0.02%
2021/06/11	1	112.50	13.6	113.22	113.50	-12.6	58,242	-0.02%
2021/06/10	1	110.50	2	111.00	110.50	-1	59,189	0.00%
2021/06/09	3	109.83	3	111.00	109.50	0	60,027	0.00%
2021/06/08	1	110.50	2	110.00	110.50	-1	61,243	0.00%
2021/06/04	2	109.75	2	111.50	112.00	0	62,654	0.00%
2021/06/03	4	111.38	18	111.64	111.00	-14	62,906	-0.02%
2021/06/02	5	112.20	2	111.00	112.00	3	63,414	0.00%
2021/06/01	5	113.90	4	114.63	114.50	1	64,306	0.00%
2021/05/31	12	112.13	14	112.61	113.50	-2	65,255	0.00%
2021/05/28	1	110.50	13	110.65	111.00	-12	66,126	-0.02%
2021/05/27	4	108.75	3	108.83	109.50	1	66,575	0.00%
2021/05/26	3	110.67	2	111.00	111.50	1	67,559	0.00%
2021/05/25	9	111.83	13	112.23	112.00	-4	69,013	-0.01%
2021/05/24	0	0.00	12	108.38	109.50	-12	69,079	-0.02%
2021/05/21	8	108.81	23	108.87	109.50	-15	69,408	-0.02%
2021/05/20	2	105.25	3	106.00	106.00	-1	69,516	0.00%
2021/05/19	8	104.94	5	105.50	105.00	3	70,236	0.00%
2021/05/18	8	103.69	47	103.80	107.00	-39	70,231	-0.06%
2021/05/17	33.4	100.00	7	100.69	98.20	26.4	70,387	0.04%
2021/05/14	5	104.00	8	105.38	104.50	-3	70,236	0.00%
2021/05/13	13	101.88	16	102.16	103.00	-3	70,571	0.00%
2021/05/12	34	102.16	29	101.50	102.00	5	70,334	0.01%
2021/05/11	40.8	108.31	3	108.67	107.00	37.8	69,233	0.05%
2021/05/10	33	114.68	3	115.00	113.00	30	69,994	0.04%
2021/05/07	2	117.25	17	115.94	117.50	-15	72,312	-0.02%
2021/05/06	2	111.25	26.6	112.42	112.50	-24.6	73,359	-0.03%
2021/05/05	7	111.21	6	111.67	110.00	1	74,195	0.00%
2021/05/04	29	109.10	27.2	109.96	108.50	1.8	75,249	0.00%
2021/05/03	8.1	113.37	0	0.00	112.50	8.1	76,133	0.01%
2021/04/29	9	117.11	5	117.50	116.00	4	78,603	0.01%
2021/04/28	8	117.06	7	117.21	117.00	1	79,282	0.00%
2021/04/27	9.2	118.93	9	118.94	118.50	0.2	80,842	0.00%
2021/04/26	2	117.50	8	118.38	117.50	-6	81,368	-0.01%
2021/04/23	8	118.13	7.5	118.44	119.00	0.5	82,262	0.00%
2021/04/22	17	118.71	25	118.44	117.50	-8	84,441	-0.01%
2021/04/21	19	120.53	0	0.00	120.00	19	88,574	0.02%
2021/04/20	3	121.83	0	0.00	122.00	3	89,305	0.00%
2021/04/19	1	121.50	6	122.50	121.50	-5	90,633	-0.01%
2021/04/16	23	122.83	6	123.42	123.50	17	91,260	0.02%
2021/04/15	12.2	120.15	2.1	120.08	121.00	10.1	92,273	0.01%
2021/04/14	7	121.21	20.3	120.52	121.50	-13.3	93,500	-0.01%
2021/04/13	24	122.13	7.5	122.63	122.50	16.5	96,281	0.02%
2021/04/12	8	120.50	6	121.17	120.50	2	99,322	0.00%
2021/04/09	10	120.10	5	120.40	120.00	5	102,027	0.00%
2021/04/08	2	122.50	42	122.50	122.50	-40	101,224	-0.04%
2021/04/07	5	124.00	1	123.00	123.50	4	101,243	0.00%
2021/04/06	3	123.00	10	122.60	122.50	-7	101,439	-0.01%
2021/04/01	22.2	121.84	17	121.53	121.50	5.2	101,864	0.01%
2021/03/31	41.4	125.04	5	124.70	124.00	36.4	102,143	0.04%
2021/03/30	4	129.13	10	129.60	129.50	-6	100,661	-0.01%
2021/03/29	2	128.00	24	128.06	128.50	-22	100,823	-0.02%
2021/03/26	16.2	126.81	1	126.50	126.50	15.2	101,700	0.01%
2021/03/25	7.2	127.28	1	128.00	126.50	6.2	101,299	0.01%
2021/03/24	20	129.02	3	127.00	128.00	17	100,686	0.02%
2021/03/23	24	131.98	35.4	132.68	130.50	-11.4	99,806	-0.01%
2021/03/22	2	127.75	18	128.50	130.00	-16	98,701	-0.02%
2021/03/19	32	124.67	38	124.97	123.50	-6	97,546	-0.01%
2021/03/18	8.5	129.47	36.5	129.82	129.50	-28	95,637	-0.03%
2021/03/17	12.2	125.79	78.8	126.24	126.00	-66.6	94,357	-0.07%
2021/03/16	3	122.17	57	122.13	123.00	-54	92,873	-0.06%
2021/03/15	7	120.14	13.8	120.43	121.00	-6.8	92,452	-0.01%
2021/03/12	26	118.81	29	119.74	120.00	-3	93,263	0.00%
2021/03/11	3	116.67	21	117.12	117.00	-18	94,385	-0.02%
2021/03/10	6	115.50	4	115.50	115.50	2	93,926	0.00%
2021/03/09	2	113.50	2	112.50	115.00	0	93,640	0.00%
2021/03/08	13	114.50	15	113.63	113.50	-2	93,481	0.00%
2021/03/05	9	114.44	14	115.04	115.00	-5	92,985	-0.01%
2021/03/04	9	114.06	4	114.50	114.50	5	92,545	0.01%
2021/03/03	15	114.30	19.8	115.15	115.50	-4.8	91,575	-0.01%
2021/03/02	2	113.50	6.1	112.83	112.00	-4.1	90,689	0.00%
2021/02/26	30	113.20	2	113.50	112.00	28	90,179	0.03%
2021/02/25	11	116.05	16	115.56	116.50	-5	88,553	-0.01%
2021/02/24	13	112.69	9	113.11	110.50	4	87,097	0.00%
2021/02/23	1	111.00	4	108.50	111.50	-3	86,598	0.00%
2021/02/22	4	112.00	1	113.00	111.00	3	86,137	0.00%
2021/02/19	8.1	110.44	0	0.00	110.00	8.1	85,645	0.01%
2021/02/18	0.5	113.50	12	113.08	113.00	-11.5	84,850	-0.01%
2021/02/17	14	113.86	20	114.35	114.00	-6	84,908	-0.01%
2021/02/05	9	114.28	11	115.14	113.50	-2	83,928	0.00%
2021/02/04	6.1	113.92	1	113.50	114.00	5.1	83,134	0.01%
2021/02/03	2	116.00	9.9	116.10	116.50	-7.9	82,680	-0.01%
2021/02/02	11	115.59	33	115.83	116.50	-22	82,107	-0.03%
2021/02/01	6.2	110.34	34.8	111.97	113.00	-28.6	81,389	-0.04%
2021/01/29	54	115.20	8.5	113.14	111.50	45.5	79,640	0.06%
2021/01/28	38	119.26	30.6	118.63	118.50	7.4	76,874	0.01%
2021/01/27	10	123.15	35	123.33	123.00	-25	75,136	-0.03%
2021/01/26	43.4	122.71	7	122.79	122.00	36.4	73,916	0.05%
2021/01/25	32	122.03	46.8	120.24	123.00	-14.8	72,070	-0.02%
2021/01/22	28	120.39	69.8	120.05	121.50	-41.8	70,174	-0.06%
2021/01/21	6	116.75	79	116.13	117.00	-73	67,021	-0.11%
2021/01/20	27	115.43	128	116.12	114.50	-101	66,129	-0.15%	大賣/鉅額交易
2021/01/19	10.5	114.86	24	115.08	115.00	-13.5	64,197	-0.02%
2021/01/18	50.1	113.32	9	112.56	114.00	41.1	63,005	0.07%
2021/01/15	14.8	115.10	22	115.64	115.50	-7.2	61,737	-0.01%
2021/01/14	16	116.19	117	113.72	116.00	-101	59,302	-0.17%	大賣/鉅額交易
2021/01/13	10	105.45	13	105.92	106.50	-3	54,542	-0.01%
2021/01/12	16.2	103.99	21	104.36	104.00	-4.8	53,983	-0.01%
2021/01/11	16.4	107.12	6	107.92	107.50	10.4	53,647	0.02%
2021/01/08	4	107.63	47	107.62	108.00	-43	53,291	-0.08%
2021/01/07	27	106.52	22.4	107.04	107.00	4.6	51,832	0.01%
2021/01/06	21	104.88	44	106.24	105.00	-23	50,561	-0.05%
2021/01/05	100	101.94	55.4	103.60	104.00	44.6	47,274	0.09%
2021/01/04	96	95.50	108	97.10	99.90	-12	44,037	-0.03%	大賣/
2020/12/31	1	91.90	4	91.55	92.00	-3	40,427	-0.01%
2020/12/30	14	90.49	8	91.28	91.60	6	40,179	0.01%
2020/12/29	3	91.07	17	90.80	90.40	-14	39,796	-0.04%
2020/12/28	15.9	92.40	11	92.01	91.80	4.9	39,355	0.01%
2020/12/25	34	91.61	41.9	91.55	91.80	-7.9	38,556	-0.02%
2020/12/24	13	89.48	6	89.47	89.60	7	37,188	0.02%
2020/12/23	6	88.70	26	89.08	88.80	-20	37,032	-0.05%
2020/12/22	5	89.18	10	89.63	87.70	-5	36,732	-0.01%
2020/12/21	1	87.80	4	88.15	88.00	-3	36,124	-0.01%
2020/12/18	0	0.00	2	87.95	87.70	-2	35,941	-0.01%
2020/12/17	3	88.00	11	87.93	87.80	-8	35,866	-0.02%
2020/12/16	0	0.00	1	87.80	88.20	-1	35,716	0.00%
2020/12/15	1	86.50	31	87.00	87.10	-30	35,463	-0.08%
2020/12/14	11	88.38	0	0.00	87.70	11	35,162	0.03%
2020/12/11	33	88.19	3	87.40	87.60	30	34,666	0.09%
2020/12/10	6	87.87	15	88.06	87.70	-9	33,930	-0.03%
2020/12/09	30	88.84	18	88.66	89.00	12	33,480	0.04%
2020/12/08	16	88.24	16	88.43	87.60	0	32,621	0.00%
2020/12/07	34	85.91	7	86.21	87.90	27	31,140	0.09%
2020/12/04	13	82.90	4.3	83.04	82.90	8.7	28,798	0.03%
2020/12/02	7	82.60	0.6	82.60	82.70	6.4	28,204	0.02%
2020/12/01	0.8	82.50	5	82.90	82.90	-4.2	28,227	-0.01%
2020/11/30	0	0.00	8	82.74	82.30	-8	28,504	-0.03%
2020/11/26	8	82.88	4	82.95	83.00	4	27,869	0.01%
2020/11/25	1	82.50	4	82.25	82.00	-3	27,823	-0.01%
2020/11/24	6	82.30	0	0.00	82.00	6	27,853	0.02%
2020/11/23	2	82.60	2	82.85	82.90	0	27,877	0.00%
2020/11/20	7	82.36	7	82.36	82.50	0	27,738	0.00%
2020/11/19	2	82.70	0	0.00	82.90	2	27,618	0.01%
2020/11/18	1	83.10	3	83.07	83.20	-2	27,595	-0.01%
2020/11/17	1	82.70	7	82.94	83.00	-6	27,491	-0.02%
2020/11/16	0	0.00	15	82.61	82.60	-15	27,885	-0.05%
2020/11/13	5	81.64	1	81.40	81.40	4	27,577	0.01%
2020/11/12	0	0.00	4.2	81.70	81.90	-4.2	27,494	-0.02%
2020/11/11	18	80.90	20	81.47	81.60	-2	27,213	-0.01%
2020/11/10	2	80.80	1.9	80.55	80.80	0.1	27,174	0.00%
2020/11/09	4	80.73	2	80.65	81.20	2	28,235	0.01%
2020/11/06	0	0.00	2	79.50	79.70	-2	28,321	-0.01%
2020/11/05	1	78.70	10	79.00	79.00	-9	28,488	-0.03%
2020/11/04	1	78.20	1	78.30	78.80	0	29,073	0.00%
2020/11/03	0	0.00	2	78.50	78.30	-2	29,122	-0.01%
2020/11/02	1	78.30	3	78.00	78.30	-2	29,432	-0.01%
2020/10/30	5	77.20	0	0.00	77.50	5	29,600	0.02%
2020/10/29	0	0.00	3	76.90	78.00	-3	29,550	-0.01%
2020/10/28	6.5	78.69	0.1	78.60	78.30	6.5	30,059	0.02%
2020/10/27	0.6	80.00	2	79.80	80.00	-1.4	30,234	0.00%
2020/10/26	13	80.20	0	0.00	80.20	13	30,632	0.04%
2020/10/23	10	81.00	10	80.70	80.70	0	31,049	0.00%
2020/10/21	0	0.00	6	80.80	80.40	-6	32,779	-0.02%
2020/10/20	2	81.10	4	82.00	81.40	-2	33,058	-0.01%
2020/10/19	20	81.23	29	81.22	81.30	-9	33,610	-0.03%
2020/10/16	27	79.34	18	79.09	78.60	9	33,408	0.03%
2020/10/15	0	0.00	2	78.25	78.10	-2	33,847	-0.01%
2020/10/14	0	0.00	8.7	78.23	78.00	-8.7	34,602	-0.03%
2020/10/13	1	78.50	0	0.00	78.90	1	34,800	0.00%
2020/10/12	0	0.00	1	78.30	78.70	-1	35,259	0.00%
2020/10/07	0	0.00	2	77.40	77.40	-2	35,744	-0.01%
2020/10/06	1	77.70	1	77.90	77.80	0	36,066	0.00%
2020/10/05	0	0.00	2	78.00	77.70	-2	36,653	-0.01%
2020/09/30	3	77.50	15	77.63	77.40	-12	37,159	-0.03%
2020/09/29	11	78.01	0	0.00	77.00	11	37,455	0.03%
2020/09/28	3	76.60	0	0.00	76.90	3	37,793	0.01%
2020/09/25	4	75.25	1	74.30	74.30	3	38,001	0.01%
2020/09/24	7	75.47	11	75.04	75.00	-4	38,076	-0.01%
2020/09/23	1	76.70	1	76.80	76.70	0	37,687	0.00%
2020/09/22	1	76.80	0	0.00	76.80	1	38,132	0.00%
2020/09/21	5	77.64	0	0.00	77.40	5	38,706	0.01%
2020/09/18	4.4	77.98	0	0.00	77.60	4.4	40,000	0.01%
2020/09/17	0	0.00	35.9	78.25	78.10	-35.9	40,947	-0.09%
2020/09/16	12	78.75	5	78.88	78.80	7	41,362	0.02%
2020/09/15	1	79.20	2	79.15	79.10	-1	41,339	0.00%
2020/09/14	4	79.30	3	79.20	79.40	1	41,646	0.00%
2020/09/11	0	0.00	2	78.25	78.50	-2	41,491	0.00%
2020/09/10	3	78.47	7	78.31	78.50	-4	41,523	-0.01%
2020/09/09	18	76.96	0	0.00	77.90	18	41,410	0.04%
2020/09/08	7.6	77.69	0	0.00	77.50	7.6	41,473	0.02%
2020/09/07	1	77.30	1	77.00	77.30	0	41,611	0.00%
2020/09/04	12	76.73	1	77.00	76.90	11	41,954	0.03%
2020/09/03	12	78.57	1	79.10	77.70	11	41,789	0.03%
2020/09/02	1	77.20	0	0.00	77.80	1	41,734	0.00%
2020/09/01	1	76.70	0	0.00	77.00	1	42,211	0.00%
2020/08/31	2	77.70	0	0.00	76.90	2	42,474	0.00%
2020/08/27	10.2	78.10	0	0.00	77.50	10.2	42,988	0.02%
2020/08/26	1	78.00	0	0.00	78.20	1	43,281	0.00%
2020/08/25	3.3	78.22	11	78.37	78.30	-7.7	43,441	-0.02%
2020/08/24	1	77.80	0	0.00	77.60	1	43,891	0.00%
2020/08/20	7	76.83	17	76.94	77.10	-10	43,929	-0.02%
2020/08/19	7	79.51	4	80.00	79.30	3	43,368	0.01%
2020/08/18	5	79.50	0	0.00	79.80	5	43,283	0.01%
2020/08/17	6	80.32	0	0.00	80.20	6	43,604	0.01%
2020/08/14	1	80.00	4	79.90	80.40	-3	43,618	-0.01%
2020/08/13	17	79.95	3	79.87	79.50	14	43,559	0.03%
2020/08/12	4	80.75	7	80.77	81.40	-3	42,948	-0.01%
2020/08/11	2	81.00	1	80.10	79.80	1	43,139	0.00%
2020/08/10	4	80.68	12	79.83	80.50	-8	43,407	-0.02%
2020/08/07	2	79.20	0	0.00	78.30	2	43,275	0.00%
2020/08/06	2	78.85	6	78.98	79.00	-4	43,625	-0.01%
2020/08/05	11	78.21	0	0.00	77.90	11	43,829	0.03%
2020/08/04	6	77.77	0	0.00	78.10	6	44,340	0.01%
2020/08/03	18	77.40	0	0.00	77.10	18	44,597	0.04%
2020/07/31	3.8	79.12	1	79.20	78.40	2.8	44,108	0.01%
2020/07/30	5	77.90	0	0.00	78.00	5	43,832	0.01%
2020/07/29	4	78.53	0	0.00	78.00	4	43,666	0.01%
2020/07/28	15	79.15	5	79.44	78.40	10	43,848	0.02%
2020/07/27	26	78.49	5.5	78.01	78.00	20.5	43,342	0.05%
2020/07/24	18	80.59	11	80.82	80.00	7	42,760	0.02%
2020/07/23	4	81.75	1.7	82.10	82.10	2.3	42,348	0.01%
2020/07/22	95	85.33	23.1	85.58	85.90	71.9	41,517	0.17%
2020/07/21	23	85.58	13.6	85.34	85.30	9.4	40,594	0.02%
2020/07/20	1	86.80	13	86.21	86.80	-12	39,798	-0.03%
2020/07/17	6	88.23	0	0.00	88.00	6	39,066	0.02%
2020/07/16	2	87.65	7	86.99	87.60	-5	39,095	-0.01%
2020/07/15	41	86.85	7	87.00	86.60	34	38,790	0.09%
2020/07/14	0	0.00	0.8	86.30	86.30	-0.8	39,163	0.00%
2020/07/13	2	86.00	25	86.26	86.70	-23	39,298	-0.06%
2020/07/10	2	85.80	3	85.67	84.80	-1	39,392	0.00%
2020/07/09	20.2	85.95	2	86.30	86.20	18.2	39,134	0.05%
2020/07/08	11	87.02	0	0.00	87.00	11	38,728	0.03%
2020/07/07	7	86.94	14.7	86.58	87.00	-7.7	38,430	-0.02%
2020/07/06	0	0.00	14	86.38	86.40	-14	38,484	-0.04%
2020/07/03	26.4	85.30	14	85.34	85.30	12.4	39,251	0.03%
2020/07/02	13	85.48	0.2	85.90	86.00	12.8	39,318	0.03%
2020/07/01	4.8	86.55	3	86.67	85.90	1.8	39,567	0.00%
2020/06/30	13	86.02	13	86.03	86.30	0	39,234	0.00%
2020/06/29	13	84.63	30	84.00	85.20	-17	38,911	-0.04%
2020/06/24	23	82.55	38	83.13	83.50	-15	37,861	-0.04%
2020/06/23	14	80.09	4	80.03	80.20	10	37,387	0.03%
2020/06/22	3	78.57	10	78.68	78.90	-7	37,269	-0.02%
2020/06/19	0	0.00	4	78.35	78.80	-4	37,883	-0.01%
2020/06/18	0	0.00	5	78.60	78.50	-5	37,988	-0.01%
2020/06/17	10	78.80	5	78.00	78.20	5	38,713	0.01%
2020/06/16	0	0.00	1	78.40	78.40	-1	40,122	0.00%
2020/06/15	17	77.18	0	0.00	77.00	17	41,533	0.04%
2020/06/12	3	77.40	2	77.80	78.00	1	42,349	0.00%
2020/06/11	2	79.20	36	79.18	78.60	-34	42,992	-0.08%
2020/06/10	0	0.00	1	79.60	79.90	-1	43,388	0.00%
2020/06/09	1	79.30	20	79.81	79.50	-19	44,767	-0.04%
2020/06/08	0	0.00	38	79.60	79.70	-38	45,559	-0.08%
2020/06/05	0	0.00	16	78.21	78.50	-16	45,175	-0.04%
2020/06/04	1	78.00	7	78.31	78.40	-6	45,232	-0.01%
2020/06/03	0	0.00	8	78.10	78.10	-8	45,254	-0.02%
2020/06/02	0.1	77.10	8	77.26	77.10	-7.9	45,186	-0.02%
2020/06/01	20	76.30	1	76.50	76.20	19	45,106	0.04%
2020/05/29	2	74.90	3	74.80	75.80	-1	45,158	0.00%
2020/05/28	3	75.60	1	75.20	75.30	2	44,994	0.00%
2020/05/27	6	75.28	1	75.30	75.30	5	45,453	0.01%
2020/05/26	0	0.00	3	74.87	74.80	-3	45,969	-0.01%
2020/05/25	2	73.40	16	73.60	73.60	-14	46,216	-0.03%
2020/05/22	7.8	73.95	2	74.10	73.60	5.8	46,552	0.01%
2020/05/21	26	74.63	3	74.60	74.70	23	46,325	0.05%
2020/05/20	7	74.63	0	0.00	74.50	7	46,417	0.02%
2020/05/19	4.2	75.10	0	0.00	74.80	4.2	46,489	0.01%
2020/05/18	26.2	75.32	5	75.00	75.00	21.2	46,100	0.05%
2020/05/15	25.2	76.71	1	77.40	77.10	24.2	45,526	0.05%
2020/05/14	2	78.30	4	78.20	78.20	-2	45,023	0.00%
2020/05/13	13.4	78.22	2	78.15	78.80	11.4	44,680	0.03%
2020/05/12	27	77.75	13	77.50	77.30	14	44,565	0.03%
2020/05/11	16	78.46	19	78.62	78.90	-3	44,747	-0.01%
2020/05/07	0	0.00	2	75.60	75.20	-2	44,308	0.00%
2020/05/06	2	74.35	0	0.00	74.30	2	44,218	0.00%
2020/05/05	13.1	74.18	0	0.00	74.10	13.1	44,492	0.03%
2020/05/04	3	74.40	0	0.00	74.50	3	44,768	0.01%
2020/04/30	4	76.50	13	76.38	77.00	-9	44,694	-0.02%
2020/04/29	0	0.00	6	75.90	75.60	-6	44,975	-0.01%
2020/04/28	1	74.90	9	75.03	75.20	-8	45,609	-0.02%
2020/04/27	0	0.00	7	74.74	74.90	-7	47,798	-0.01%
2020/04/24	1	73.70	0	0.00	73.80	1	47,910	0.00%
2020/04/23	4	74.20	12	74.20	74.00	-8	48,896	-0.02%
2020/04/22	13	72.58	1	73.20	73.90	12	48,768	0.02%
2020/04/21	16	74.14	1	75.20	73.50	15	48,703	0.03%
2020/04/20	0	0.00	4	76.03	76.20	-4	48,171	-0.01%
2020/04/17	17	75.85	23	75.80	75.80	-6	48,024	-0.01%
2020/04/16	10	74.80	1	74.60	74.00	9	47,392	0.02%
2020/04/15	4	74.25	4	74.50	74.10	0	47,157	0.00%
2020/04/14	1.1	74.02	5	74.12	74.40	-4	47,387	-0.01%
2020/04/10	1	73.70	4	73.50	73.90	-3	47,506	-0.01%
2020/04/09	6	75.53	5	74.24	74.00	1	47,817	0.00%
2020/04/08	35	74.64	38	73.63	75.00	-3	47,242	-0.01%
2020/04/07	18.1	71.00	0	0.00	71.20	18.1	45,981	0.04%
2020/04/06	2	69.85	1	69.90	70.20	1	45,466	0.00%
2020/04/01	4.4	70.16	2	70.10	70.00	2.4	44,975	0.01%
2020/03/31	5	70.08	10	70.20	69.90	-5	44,733	-0.01%
2020/03/30	6	69.77	0	0.00	70.00	6	44,283	0.01%
2020/03/27	9	70.36	53	71.09	70.10	-44	43,919	-0.10%
2020/03/26	8	70.93	23	70.64	71.00	-15	43,204	-0.03%
2020/03/25	6.4	71.75	16	71.67	71.40	-9.6	43,208	-0.02%
2020/03/24	5.1	69.86	2	69.90	69.40	3.1	42,793	0.01%
2020/03/23	13.1	68.03	2	67.70	67.50	11.1	43,074	0.03%
2020/03/20	60	69.70	11	69.69	70.80	49	42,561	0.12%
2020/03/19	46.2	67.62	24	67.38	66.30	22.2	41,412	0.05%
2020/03/18	14	70.62	28	70.70	70.00	-14	40,185	-0.03%
2020/03/17	22	70.76	32	71.32	70.60	-10	39,472	-0.03%
2020/03/16	19	72.73	0	0.00	71.10	19	38,858	0.05%
2020/03/13	25.1	70.72	24	72.18	74.60	1.1	38,007	0.00%
2020/03/12	33	75.59	2	75.70	74.70	31	36,846	0.08%
2020/03/11	2	79.50	1.5	79.30	78.60	0.5	35,761	0.00%
2020/03/10	9	78.91	3	78.90	79.40	6	35,582	0.02%
2020/03/09	16.2	79.33	3	79.17	79.10	13.2	35,358	0.04%
2020/03/06	10	80.85	0	0.00	80.80	10	35,166	0.03%
2020/03/05	2	82.70	3	83.50	82.70	-1	35,040	0.00%
2020/03/04	3	81.50	45	81.70	81.70	-42	35,049	-0.12%
2020/03/03	1	81.00	1	81.30	81.00	0	34,888	0.00%
2020/03/02	7	79.20	0	0.00	79.20	7	34,638	0.02%
2020/02/27	11.1	80.47	2	80.10	80.30	9.1	34,937	0.03%
2020/02/26	3	81.07	0	0.00	81.10	3	34,982	0.01%
2020/02/25	1.4	81.94	8	81.68	82.30	-6.6	34,763	-0.02%
2020/02/24	41.2	80.76	10	81.00	80.70	31.2	34,847	0.09%
2020/02/21	9.2	81.85	0.1	81.90	81.70	9.1	35,036	0.03%
2020/02/20	4.2	82.81	2	82.80	82.80	2.2	36,338	0.01%
2020/02/19	1.2	83.14	6	83.92	83.80	-4.8	36,346	-0.01%
2020/02/18	2.2	83.95	0	0.00	83.40	2.2	36,642	0.01%
2020/02/17	6	83.92	12	83.94	83.90	-6	37,750	-0.02%
2020/02/14	8	84.93	16	84.80	84.90	-8	38,341	-0.02%
2020/02/13	0	0.00	2	85.70	84.70	-2	39,439	-0.01%
2020/02/12	12	84.16	11	85.32	85.50	1	40,708	0.00%
2020/02/11	1	83.30	4	82.60	82.90	-3	41,559	-0.01%
2020/02/10	4	80.48	2	81.50	82.00	2	42,608	0.00%
2020/02/07	3	82.93	31	83.18	82.90	-28	43,602	-0.06%
2020/02/06	9	82.48	7.1	82.98	83.60	1.9	45,059	0.00%
2020/02/05	6.4	82.42	7	81.99	82.20	-0.6	46,922	0.00%
2020/02/04	2	82.00	2	82.20	82.20	0	48,200	0.00%
2020/02/03	10	80.11	12	81.08	82.20	-2	48,094	0.00%
2020/01/31	13	83.28	94	83.97	83.20	-81	47,505	-0.17%
2020/01/30	42	84.07	34.6	83.24	83.10	7.4	47,070	0.02%
2020/01/20	2	92.45	2	92.55	92.30	0	44,925	0.00%
2020/01/17	0	0.00	17.6	92.07	92.30	-17.6	44,926	-0.04%
2020/01/16	0	0.00	2	90.00	90.00	-2	44,307	0.00%
2020/01/15	0	0.00	1.4	89.82	89.90	-1.4	45,467	0.00%
2020/01/14	2	89.80	0	0.00	90.00	2	46,469	0.00%
2020/01/13	0	0.00	2	89.15	89.60	-2	46,698	0.00%
2020/01/10	2	88.00	4	88.45	89.00	-2	47,630	0.00%
2020/01/09	1	87.60	5	87.40	87.10	-4	48,452	-0.01%
2020/01/08	22	86.93	0	0.00	86.50	22	48,573	0.05%
2020/01/07	11	89.72	1	88.70	89.10	10	48,302	0.02%
2020/01/06	0	0.00	6.8	90.71	90.50	-6.8	48,395	-0.01%
2020/01/03	8	91.56	23	91.74	91.60	-15	48,271	-0.03%
2020/01/02	2	90.85	1	90.30	90.80	1	48,116	0.00%
2019/12/31	2	90.95	0	0.00	90.80	2	48,193	0.00%
2019/12/30	0	0.00	2	91.40	90.90	-2	48,265	0.00%
2019/12/27	0.4	91.20	4.4	91.56	91.50	-4	48,462	-0.01%
2019/12/26	3	90.80	10	90.82	90.80	-7	48,560	-0.01%
2019/12/25	3.7	91.07	0	0.00	91.00	3.7	49,146	0.01%
2019/12/24	2	91.00	2	91.00	90.90	0	49,384	0.00%
2019/12/23	0	0.00	2	90.90	91.50	-2	49,552	0.00%
2019/12/20	0	0.00	10.9	91.69	91.10	-10.9	49,578	-0.02%
2019/12/19	1	91.80	0	0.00	92.20	1	49,260	0.00%
2019/12/18	1	92.10	44	92.55	92.40	-43	48,958	-0.09%
2019/12/17	1	91.10	26	91.12	91.60	-25	48,539	-0.05%
2019/12/16	1	92.40	1	91.70	91.60	0	48,561	0.00%
2019/12/13	0	0.00	2	91.20	91.00	-2	48,552	0.00%
2019/12/12	0	0.00	4	91.70	91.00	-4	48,727	-0.01%
2019/12/11	0	0.00	10	90.98	91.30	-10	48,865	-0.02%
2019/12/09	0	0.00	5	90.90	91.00	-5	49,715	-0.01%
2019/12/06	2	90.10	6	90.38	90.50	-4	49,472	-0.01%
2019/12/05	0	0.00	11	90.26	89.90	-11	49,467	-0.02%
2019/12/04	1	89.00	0	0.00	89.50	1	49,622	0.00%
2019/12/03	0	0.00	3	89.60	90.00	-3	49,672	-0.01%
2019/12/02	1	87.80	2	88.60	88.60	-1	49,485	0.00%
2019/11/29	17	89.08	1	88.50	88.50	16	49,213	0.03%
2019/11/28	0	0.00	10.4	90.38	89.80	-10.4	48,897	-0.02%
2019/11/27	3	90.00	6	90.03	90.60	-3	49,237	-0.01%
2019/11/26	1	90.20	1	89.50	89.90	0	49,243	0.00%
2019/11/25	17	90.12	0	0.00	89.60	17	48,294	0.04%
2019/11/22	14	91.53	0	0.00	91.40	14	47,978	0.03%
2019/11/21	0	0.00	1	91.50	92.50	-1	47,972	0.00%
2019/11/20	8	91.70	5.1	91.72	91.90	2.9	47,375	0.01%
2019/11/19	9	92.09	48.7	92.19	92.80	-39.7	47,024	-0.08%
2019/11/18	0	0.00	7.4	90.12	90.50	-7.4	45,679	-0.02%
2019/11/15	15	90.35	45	90.21	90.10	-30	45,397	-0.07%
2019/11/14	1	89.50	12.7	90.20	89.30	-11.7	45,007	-0.03%
2019/11/13	7	89.77	2.6	89.65	89.70	4.4	44,081	0.01%
2019/11/12	1.2	90.28	5	90.36	91.00	-3.8	43,699	-0.01%
2019/11/11	29	88.31	44	89.46	87.90	-15	42,815	-0.04%
2019/11/08	3	92.70	21.9	91.69	90.90	-18.9	41,247	-0.05%
2019/11/07	7	90.26	23.8	90.15	90.80	-16.8	39,749	-0.04%
2019/11/06	7	90.00	14	89.92	90.40	-7	38,542	-0.02%
2019/11/05	5	90.00	31	89.79	90.00	-26	37,282	-0.07%
2019/11/04	7	87.41	30.8	88.10	89.00	-23.8	36,054	-0.07%
2019/11/01	10	83.97	51	83.03	84.80	-41	34,294	-0.12%
2019/10/31	7	80.76	3	80.97	80.60	4	33,093	0.01%
2019/10/30	6	79.93	2.2	80.18	80.20	3.8	32,959	0.01%
2019/10/29	0	0.00	18	80.83	80.80	-18	32,835	-0.05%
2019/10/28	3	80.30	18	80.43	80.10	-15	32,576	-0.05%
2019/10/25	2	79.80	2	80.20	80.20	0	32,470	0.00%
2019/10/24	2	80.40	9	80.73	80.50	-7	32,252	-0.02%
2019/10/23	1	80.00	21	79.86	80.50	-20	32,630	-0.06%
2019/10/22	1	79.40	18	79.37	79.50	-17	32,364	-0.05%
2019/10/21	0	0.00	2	77.25	77.60	-2	31,601	-0.01%
2019/10/18	11	77.59	10.2	77.48	76.90	0.8	31,704	0.00%
2019/10/17	9.3	77.19	20	76.25	77.20	-10.7	30,791	-0.03%
2019/10/16	0	0.00	5.2	75.01	75.00	-5.2	29,769	-0.02%
2019/10/15	0	0.00	10	74.79	74.70	-10	29,704	-0.03%
2019/10/14	0	0.00	17	74.16	74.50	-17	30,027	-0.06%
2019/10/08	1	73.80	1.5	74.01	74.00	-0.5	29,894	0.00%
2019/10/07	20	73.80	9	73.63	73.40	11	29,759	0.04%
2019/10/04	0	0.00	1	72.20	72.70	-1	29,672	0.00%
2019/10/03	5	71.72	0.1	72.20	72.00	4.9	29,708	0.02%
2019/10/02	9	72.26	0	0.00	72.30	9	29,572	0.03%
2019/10/01	2	72.70	3	72.70	72.60	-1	29,331	0.00%
2019/09/27	8	73.79	4	73.73	73.20	4	28,815	0.01%
2019/09/26	1	74.20	0	0.00	74.00	1	28,901	0.00%
2019/09/25	0	0.00	3.4	74.54	74.80	-3.4	28,895	-0.01%
2019/09/24	3	74.80	0	0.00	74.90	3	29,218	0.01%
2019/09/20	1	74.30	5	73.80	74.50	-4	29,577	-0.01%
2019/09/19	0	0.00	15	74.06	73.50	-15	29,314	-0.05%
2019/09/18	11	74.32	20	74.40	74.40	-9	29,144	-0.03%
2019/09/17	20	74.78	3	74.60	74.60	17	29,059	0.06%
2019/09/16	0	0.00	14.7	75.41	76.00	-14.7	29,303	-0.05%
2019/09/12	8.4	75.65	13	75.74	76.00	-4.6	29,068	-0.02%
2019/09/11	12	74.88	9	74.87	74.50	3	28,869	0.01%
2019/09/10	10	73.97	1	74.00	74.10	9	28,884	0.03%
2019/09/09	7	75.07	0	0.00	74.70	7	29,030	0.02%
2019/09/06	9	75.31	13	75.58	75.00	-4	29,372	-0.01%
2019/09/05	0	0.00	2	74.60	74.90	-2	29,587	-0.01%
2019/09/04	1	74.30	4	74.10	74.30	-3	29,815	-0.01%
2019/09/03	0	0.00	3	73.90	73.60	-3	29,905	-0.01%
2019/09/02	0	0.00	2	73.95	74.00	-2	30,251	-0.01%
2019/08/30	7.6	73.53	11.6	73.53	74.20	-4	30,587	-0.01%
2019/08/29	9	71.97	1	71.80	71.90	8	30,724	0.03%
2019/08/27	3.2	72.25	0	0.00	72.20	3.2	31,307	0.01%
2019/08/26	17.1	71.88	1	72.00	72.00	16.1	31,562	0.05%
2019/08/23	4	73.40	0.3	73.80	73.30	3.7	31,812	0.01%
2019/08/22	2	73.60	0	0.00	73.90	2	32,267	0.01%
2019/08/21	1	73.50	10	73.50	73.50	-9	34,158	-0.03%
2019/08/20	2	72.55	0	0.00	72.40	2	34,127	0.01%
2019/08/19	0.6	72.60	0	0.00	72.40	0.6	34,491	0.00%
2019/08/16	7	71.53	3	72.60	72.00	4	35,197	0.01%
2019/08/15	13	71.68	3	71.60	71.60	10	35,147	0.03%
2019/08/14	6	73.00	6	73.70	72.60	0	35,268	0.00%
2019/08/13	1	73.10	3	72.90	72.90	-2	35,218	-0.01%
2019/08/08	10	73.44	0	0.00	73.10	10	36,472	0.03%
2019/08/07	6	73.60	18	73.03	72.90	-12	37,306	-0.03%
2019/08/06	15.3	71.66	0	0.00	73.30	15.3	37,843	0.04%
2019/08/05	20	73.19	2	73.00	72.80	18	37,786	0.05%
2019/08/02	26.9	75.72	0	0.00	75.50	26.9	37,404	0.07%
2019/08/01	0.4	78.10	0	0.00	77.90	0.4	37,162	0.00%
2019/07/31	8.6	78.23	4	78.65	78.60	4.6	37,041	0.01%
2019/07/30	1.4	77.83	7	78.01	77.80	-5.6	37,167	-0.02%
2019/07/29	4	78.58	6	78.23	78.40	-2	37,511	-0.01%
2019/07/26	17	78.51	5	78.48	78.40	12	37,626	0.03%
2019/07/25	15	78.31	14	78.39	78.60	1	37,671	0.00%
2019/07/24	31	81.26	21	81.27	81.30	10	37,192	0.03%
2019/07/23	3	80.77	6	80.62	80.90	-3	36,534	-0.01%
2019/07/22	7	80.30	6	80.58	80.60	1	36,414	0.00%
2019/07/19	1	79.50	1	79.50	79.30	0	36,308	0.00%
2019/07/18	2	79.10	1	79.10	79.00	1	36,773	0.00%
2019/07/17	1	79.30	1	80.00	79.30	0	37,533	0.00%
2019/07/16	4	79.88	16	80.11	80.00	-12	37,702	-0.03%
2019/07/15	5	76.80	46	77.98	78.10	-41	38,121	-0.11%
2019/07/12	1.2	77.87	0	0.00	77.60	1.2	40,175	0.00%
2019/07/11	4	78.23	9	78.43	78.20	-5	41,245	-0.01%
2019/07/10	1	77.90	0	0.00	77.90	1	42,238	0.00%
2019/07/09	2	78.40	7	78.20	77.90	-5	43,101	-0.01%
2019/07/04	5	77.86	0	0.00	77.70	5	44,538	0.01%
2019/07/03	2.3	77.70	1	78.70	77.50	1.3	44,768	0.00%
2019/07/02	27	78.92	0	0.00	79.10	27	45,091	0.06%
2019/07/01	0	0.00	17	79.32	79.40	-17	45,435	-0.04%
2019/06/28	1	77.70	0	0.00	77.40	1	46,469	0.00%
2019/06/27	2.1	77.55	0	0.00	77.40	2.1	48,925	0.00%
2019/06/26	1.2	76.38	0	0.00	76.30	1.2	49,037	0.00%
2019/06/25	0	0.00	1	76.50	76.40	-1	48,862	0.00%
2019/06/24	1	75.90	6	75.90	77.10	-5	48,644	-0.01%
2019/06/21	3	77.97	7	77.27	76.80	-4	48,291	-0.01%
2019/06/20	0	0.00	1	77.10	77.70	-1	47,665	0.00%
2019/06/19	23	76.97	11	76.89	77.20	12	47,481	0.03%
2019/06/18	3	75.80	3	75.90	75.90	0	46,966	0.00%
2019/06/17	5	76.06	0	0.00	76.40	5	46,586	0.01%
2019/06/14	7	74.97	11	74.87	75.10	-4	46,296	-0.01%
2019/06/13	12	73.85	6	74.05	74.20	6	45,938	0.01%
2019/06/12	9	73.23	6	73.25	73.70	3	45,892	0.01%
2019/06/11	5	72.60	3	72.70	72.40	2	45,480	0.00%
2019/06/10	0	0.00	1	72.30	72.10	-1	45,277	0.00%
2019/06/06	17	71.21	15	71.23	71.10	2	44,971	0.00%
2019/06/05	1.2	71.08	5	71.90	71.00	-3.8	44,606	-0.01%
2019/06/04	17	72.44	0	0.00	71.80	17	44,249	0.04%
2019/06/03	1	72.40	0	0.00	73.40	1	43,903	0.00%
2019/05/31	11	74.06	9	74.68	73.90	2	43,607	0.00%
2019/05/30	18	73.40	26	72.96	73.40	-8	42,989	-0.02%
2019/05/29	22	71.00	7	71.84	72.20	15	42,844	0.04%
2019/05/28	4.2	71.41	11	71.45	71.20	-6.8	42,521	-0.02%
2019/05/27	25	71.48	36.8	71.33	71.40	-11.8	40,574	-0.03%
2019/05/24	12	71.66	12	71.68	71.40	0	40,541	0.00%
2019/05/23	23.5	71.84	3	71.83	71.50	20.5	40,262	0.05%
2019/05/22	7	74.19	1	74.10	74.00	6	39,723	0.02%
2019/05/21	6.1	75.05	0	0.00	75.00	6.1	39,988	0.02%
2019/05/20	3.3	74.98	1	75.30	75.00	2.3	39,825	0.01%
2019/05/17	4.2	75.15	1	74.90	74.70	3.2	39,707	0.01%
2019/05/16	23.4	76.91	2	78.05	75.90	21.4	39,278	0.05%
2019/05/15	25.4	77.86	1	78.10	77.80	24.4	38,512	0.06%
2019/05/14	8.3	79.31	22	79.74	79.70	-13.7	37,886	-0.04%
2019/05/13	5.8	81.81	3	82.73	81.20	2.8	37,563	0.01%
2019/05/10	5	84.82	0	0.00	83.70	5	37,575	0.01%
2019/05/09	1	84.80	4	84.95	84.30	-3	37,560	-0.01%
2019/05/08	2	85.85	0	0.00	85.90	2	37,350	0.01%
2019/05/07	1.1	86.95	1	87.00	86.60	0.1	37,276	0.00%
2019/05/06	55.1	85.66	1	85.50	84.90	54.1	37,269	0.15%
2019/05/03	3.1	87.61	2	87.20	88.20	1.1	36,812	0.00%
2019/05/02	2.3	86.73	0	0.00	86.90	2.3	36,616	0.01%
2019/04/30	1.3	87.58	0	0.00	86.90	1.3	36,365	0.00%
2019/04/29	0	0.00	4	88.03	87.80	-4	36,026	-0.01%
2019/04/26	1	86.90	2	87.60	87.40	-1	35,703	0.00%
2019/04/25	4	86.53	5	86.84	86.80	-1	35,423	0.00%
2019/04/24	6.4	87.57	3.8	88.40	86.90	2.6	35,170	0.01%
2019/04/23	28	87.37	10.9	87.95	88.30	17.1	34,864	0.05%
2019/04/22	7	87.87	12	87.91	87.80	-5	34,003	-0.01%
2019/04/19	15.2	89.88	14	89.29	88.90	1.2	33,706	0.00%
2019/04/18	13.8	93.62	36.1	92.85	91.60	-22.3	32,619	-0.07%
2019/04/17	2.4	91.52	26	91.43	91.80	-23.6	30,553	-0.08%
2019/04/16	5.2	90.29	14.8	90.13	89.90	-9.6	29,346	-0.03%
2019/04/15	6	87.93	41.2	88.76	89.30	-35.2	28,411	-0.12%
2019/04/12	3	85.93	8	86.23	86.50	-5	27,828	-0.02%
2019/04/11	10	83.76	12	83.83	83.80	-2	27,456	-0.01%
2019/04/10	3.4	82.82	0.6	82.70	83.00	2.8	26,990	0.01%
2019/04/09	0	0.00	3	82.37	82.50	-3	26,686	-0.01%
2019/04/08	0	0.00	6	82.43	82.40	-6	26,501	-0.02%
2019/04/03	3.2	81.34	9.4	81.27	81.90	-6.2	25,825	-0.02%
2019/04/02	3.1	82.45	32.6	82.60	82.00	-29.5	25,304	-0.12%
2019/04/01	7	79.91	39	79.60	80.80	-32	23,838	-0.13%
2019/03/29	0	0.00	16	73.21	73.50	-16	21,133	-0.08%
2019/03/27	0	0.00	3	72.00	71.90	-3	21,359	-0.01%
2019/03/25	8	71.41	0	0.00	71.20	8	21,784	0.04%
2019/03/22	3	72.60	1	73.30	73.00	2	21,732	0.01%
2019/03/21	0	0.00	4.8	72.92	73.00	-4.8	21,996	-0.02%
2019/03/20	0	0.00	6	72.15	72.40	-6	22,458	-0.03%
2019/03/18	0.8	71.80	0	0.00	72.00	0.8	23,226	0.00%
2019/03/15	2	70.95	0	70.90	70.60	2	23,470	0.01%
2019/03/14	0	0.00	4	71.10	71.10	-4	23,311	-0.02%
2019/03/13	3	70.80	1	70.80	70.70	2	24,214	0.01%
2019/03/12	0	0.00	2	71.20	71.20	-2	24,353	-0.01%
2019/03/08	10	70.71	0	0.00	70.70	10	24,916	0.04%
2019/03/07	1	71.80	0	0.00	71.60	1	25,765	0.00%
2019/03/04	1	71.60	0	0.00	72.20	1	26,928	0.00%
2019/02/27	1	72.70	0	0.00	72.70	1	26,754	0.00%
2019/02/26	0	0.00	1	72.80	72.80	-1	26,722	0.00%
2019/02/25	1.4	72.91	0	0.00	73.40	1.4	26,937	0.01%
2019/02/22	0	0.00	7.2	73.17	73.50	-7.2	27,267	-0.03%
2019/02/21	2	73.10	5	73.58	73.80	-3	27,552	-0.01%
2019/02/20	0.3	73.00	8	73.28	73.20	-7.7	27,545	-0.03%
2019/02/19	2	71.95	1	71.90	72.00	1	27,169	0.00%
2019/02/15	1	70.30	0	0.00	70.30	1	27,533	0.00%
2019/02/14	13	71.58	0.4	71.50	71.40	12.6	27,638	0.05%
2019/02/13	0	0.00	4.1	72.46	72.00	-4.1	27,733	-0.01%
2019/02/12	0	0.00	4	71.50	72.00	-4	27,694	-0.01%
2019/02/11	0	0.00	35	70.30	69.90	-35	27,543	-0.13%
2019/01/30	10.4	70.00	10	70.10	70.00	0.4	27,311	0.00%
2019/01/29	0.2	70.00	0	0.00	69.90	0.2	27,329	0.00%
2019/01/28	1	70.90	2	70.80	70.80	-1	27,288	0.00%
2019/01/23	1	69.90	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0	0.00	4	70.50	70.70	-4	27,933	-0.01%
2019/01/21	0	0.00	6	71.00	71.20	-6	28,393	-0.02%
2019/01/18	0	0.00	5.5	70.60	70.80	-5.5	29,728	-0.02%
2019/01/17	0	0.00	6.8	70.24	70.40	-6.8	30,927	-0.02%
2019/01/16	1	70.10	10	70.10	70.20	-9	31,610	-0.03%
2019/01/15	0.2	70.10	7	70.43	70.30	-6.8	31,959	-0.02%
2019/01/14	11	68.80	1.5	69.00	68.70	9.5	32,168	0.03%
2019/01/11	2.1	69.60	0	0.00	69.40	2.1	33,547	0.01%
2019/01/10	1	69.10	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0.2	69.80	1	70.20	69.90	-0.8	33,515	0.00%
2019/01/08	5	68.60	0	0.00	68.60	5	33,510	0.01%
2019/01/07	1	68.60	0.6	69.30	69.30	0.4	33,710	0.00%
2019/01/04	12.2	67.48	0	0.00	67.60	12.2	33,606	0.04%
2019/01/03	14	69.01	12	69.12	68.90	2	33,646	0.01%
2019/01/02	1	70.00	0	0.00	70.10	1	33,501	0.00%
2018/12/27	1	71.30	0	0.00	70.80	1	34,100	0.00%
2018/12/26	1	70.80	0	0.00	70.20	1	34,354	0.00%
2018/12/24	0	71.10	10.8	71.17	71.40	-10.8	35,126	-0.03%
2018/12/22	8	71.10	0	0.00	70.90	8	35,373	0.02%
2018/12/21	1	70.50	0	0.00	71.40	1	35,779	0.00%
2018/12/20	0.6	71.50	0.3	71.50	71.50	0.4	35,804	0.00%
2018/12/18	2	70.50	14	70.42	70.80	-12	35,873	-0.03%
2018/12/14	6	71.35	0	0.00	71.50	6	36,528	0.02%
2018/12/13	1	73.00	9	72.59	73.00	-8	36,813	-0.02%
2018/12/12	7	70.64	2	71.30	71.20	5	37,341	0.01%
2018/12/11	0.1	68.90	9	68.90	68.40	-8.9	37,568	-0.02%
2018/12/10	11.9	67.94	13	67.97	67.70	-1.2	37,759	0.00%
2018/12/07	11	69.46	0	0.00	69.10	11	37,568	0.03%
2018/12/06	41	69.48	5	68.88	69.00	36	37,365	0.10%
2018/12/05	0	0.00	2	72.10	71.60	-2	36,597	-0.01%
2018/12/03	10	73.78	1	73.70	74.00	9	36,977	0.02%
2018/11/30	3	73.30	10	73.20	71.90	-7	36,598	-0.02%
2018/11/29	10.4	73.66	1	73.40	72.40	9.4	35,692	0.03%
2018/11/28	3.1	71.90	5	72.82	73.10	-1.9	35,289	-0.01%
2018/11/27	1	70.50	9	70.10	70.70	-8	34,839	-0.02%
2018/11/26	11.4	71.09	0	0.00	71.00	11.4	34,800	0.03%
2018/11/23	0.4	70.10	7	69.96	70.00	-6.6	34,663	-0.02%
2018/11/22	8	69.83	3	69.50	69.50	5	34,653	0.01%
2018/11/21	13.4	70.06	1.8	70.69	70.60	11.6	34,466	0.03%
2018/11/20	15	71.16	0	0.00	71.00	15	34,147	0.04%
2018/11/19	5	73.60	1	73.20	73.40	4	33,901	0.01%
2018/11/16	1	74.00	1	74.30	74.30	0	34,199	0.00%
2018/11/15	0.5	74.60	10	72.90	74.50	-9.5	35,037	-0.03%
2018/11/14	6	74.13	0.6	73.80	73.30	5.4	34,998	0.02%
2018/11/13	1	74.50	0	0.00	74.40	1	34,972	0.00%
2018/11/12	3.1	76.20	1	76.10	76.20	2.1	34,899	0.01%
2018/11/09	4	76.00	0	0.00	76.10	4	35,101	0.01%
2018/11/08	0.5	77.00	3	77.10	76.60	-2.5	35,138	-0.01%
2018/11/07	12	77.97	0	0.00	77.90	12	35,022	0.03%
2018/11/06	6.1	78.49	0	0.00	77.30	6.1	35,016	0.02%
2018/11/05	0	0.00	1	79.60	80.00	-1	35,081	0.00%
2018/11/02	0.6	81.00	51.4	79.64	81.00	-50.8	35,222	-0.14%
2018/11/01	0	0.00	9.8	79.51	79.90	-9.8	35,105	-0.03%
2018/10/31	0.5	78.80	76	78.50	78.80	-75.5	35,267	-0.21%
2018/10/30	6.4	75.76	0	0.00	76.40	6.4	35,030	0.02%
2018/10/29	2.5	75.92	2	77.20	75.50	0.5	35,063	0.00%
2018/10/26	6.2	77.19	3.1	78.37	76.20	3.1	35,074	0.01%
2018/10/17	10.8	68.23	7	69.90	68.10	3.8	34,592	0.01%
2018/10/16	54.2	70.31	4	70.13	70.40	50.2	33,758	0.15%
2018/10/15	3.3	70.68	1	70.60	70.50	2.3	33,489	0.01%
2018/10/12	17.5	70.50	2	71.60	71.90	15.5	33,508	0.05%
2018/10/11	26	70.30	12	70.15	70.10	14	33,512	0.04%
2018/10/09	7	75.64	1	75.60	75.30	6	32,293	0.02%
2018/10/08	0.1	75.90	0	0.00	75.50	0.1	32,342	0.00%
2018/10/05	19	75.78	2	75.80	75.60	17	32,631	0.05%
2018/10/04	4	76.45	1	76.20	76.20	3	32,542	0.01%
2018/10/03	1	77.80	2	77.80	77.80	-1	32,668	0.00%
2018/10/02	1	78.50	10	78.30	78.10	-9	32,896	-0.03%
2018/10/01	0	0.00	8	79.91	79.90	-8	32,641	-0.02%
2018/09/27	0	0.00	3	77.80	78.70	-3	32,499	-0.01%
2018/09/26	0	0.00	3	77.57	77.30	-3	32,279	-0.01%
2018/09/25	0	0.00	2	76.15	76.10	-2	32,142	-0.01%
2018/09/21	14	75.31	10	75.30	75.80	4	32,370	0.01%
2018/09/20	6	75.67	3	75.67	75.60	3	32,265	0.01%
2018/09/18	11	76.10	3	76.43	75.80	8	32,335	0.02%
2018/09/17	10.2	77.70	4	77.63	77.80	6.2	32,456	0.02%
2018/09/14	2	76.90	1	77.80	77.90	1	32,799	0.00%
2018/09/13	7	76.20	0	0.00	76.00	7	32,828	0.02%
2018/09/12	2	77.30	2	77.50	77.00	0	32,740	0.00%
2018/09/11	2	76.70	5	77.16	77.70	-3	32,803	-0.01%
2018/09/10	10.2	75.45	15.2	75.43	75.10	-5	33,096	-0.02%
2018/09/07	23.5	78.06	12	77.70	77.70	11.5	32,715	0.04%
2018/09/06	10.1	79.33	2	79.60	79.30	8.1	32,743	0.02%
2018/09/05	6	80.17	0	0.00	80.10	6	32,558	0.02%
2018/09/04	3	80.23	2	80.25	80.10	1	32,939	0.00%
2018/09/03	12	80.28	0	0.00	80.10	12	33,317	0.04%
2018/08/31	6	80.50	0	0.00	80.50	6	34,592	0.02%
2018/08/30	4.2	80.93	10	81.20	80.90	-5.8	35,372	-0.02%
2018/08/29	1	81.20	4.1	81.28	81.40	-3.1	35,704	-0.01%
2018/08/28	1	81.30	10	81.20	81.20	-9	35,877	-0.03%
2018/08/27	2	80.90	0	0.00	81.00	2	36,077	0.01%
2018/08/24	2	80.55	0	0.00	81.10	2	36,106	0.01%
2018/08/23	1.2	81.10	0	0.00	81.80	1.2	37,143	0.00%
2018/08/22	0	0.00	1	81.60	81.70	-1	37,444	0.00%
2018/08/21	11	81.03	11	81.19	81.00	0	37,825	0.00%
2018/08/20	1	81.20	0	0.00	81.00	1	38,555	0.00%
2018/08/17	1	81.70	0	0.00	81.10	1	39,047	0.00%
2018/08/16	3.2	81.50	1	81.00	81.20	2.2	39,033	0.01%
2018/08/15	9.8	80.61	4	80.73	81.10	5.8	38,932	0.01%
2018/08/14	36	81.75	2	82.40	81.30	34	38,576	0.09%
2018/08/13	12	84.44	1	84.70	83.80	11	37,744	0.03%
2018/08/10	0	0.00	1.2	85.70	85.90	-1.2	37,559	0.00%
2018/08/09	0	0.00	3	85.40	85.20	-3	37,496	-0.01%
2018/08/08	1	85.00	7	84.90	85.00	-6	37,984	-0.02%
2018/08/07	3	84.40	7	84.94	84.40	-4	38,653	-0.01%
2018/08/06	0	0.00	13	84.40	84.60	-13	40,277	-0.03%
2018/08/03	0	0.00	3	83.67	83.80	-3	40,685	-0.01%
2018/08/02	3	82.97	1	84.50	82.80	2	40,725	0.00%
2018/08/01	0	0.00	2	83.80	84.10	-2	40,747	0.00%
2018/07/30	3	83.60	16	84.01	84.20	-13	40,734	-0.03%
2018/07/27	1	83.10	0	0.00	83.20	1	40,533	0.00%
2018/07/26	2	82.35	1	82.70	83.50	1	40,985	0.00%
2018/07/25	11	82.78	2	83.00	82.70	9	41,156	0.02%
2018/07/24	5.5	85.45	22	85.41	85.20	-16.5	41,023	-0.04%
2018/07/23	3	85.47	12	85.38	85.50	-9	40,405	-0.02%
2018/07/20	1.1	84.93	11	84.82	85.30	-9.9	40,448	-0.02%
2018/07/19	2	85.10	16	84.63	85.20	-14	40,634	-0.03%
2018/07/18	7	84.19	4	84.15	84.10	3	41,177	0.01%
2018/07/17	0.1	82.90	0	0.00	82.90	0.1	41,148	0.00%
2018/07/16	0	0.00	2	83.15	82.80	-2	41,273	0.00%
2018/07/13	1	82.40	5	82.10	82.90	-4	42,018	-0.01%
2018/07/12	3	81.20	2	81.20	81.20	1	42,639	0.00%
2018/07/11	5	81.90	4	81.55	81.60	1	42,885	0.00%
2018/07/10	2	80.90	1	80.40	80.50	1	42,680	0.00%
2018/07/09	5.2	81.48	5	81.00	80.80	0.2	42,584	0.00%
2018/07/06	3	80.50	1.3	80.56	80.50	1.7	42,830	0.00%
2018/07/05	2	81.20	1	81.00	81.20	1	42,840	0.00%
2018/07/04	5	81.50	245	80.94	81.60	-240	43,143	-0.56%	大賣/鉅額交易
2018/07/03	1	80.70	1	81.10	80.70	0	43,802	0.00%
2018/07/02	3	82.27	6	82.80	81.00	-3	44,386	-0.01%
2018/06/29	12	81.85	4.2	82.31	83.20	7.8	44,722	0.02%
2018/06/28	4	80.63	48	80.44	80.50	-44	46,328	-0.09%
2018/06/27	43	81.21	7	81.03	80.90	36	46,430	0.08%
2018/06/26	12	80.59	10	80.86	81.00	2	46,386	0.00%
2018/06/25	4.1	81.92	3	81.70	81.50	1.1	46,072	0.00%
2018/06/22	16.8	82.15	16.6	82.22	82.30	0.2	45,973	0.00%
2018/06/21	8	82.96	1	82.90	82.70	7	45,954	0.02%
2018/06/20	8	82.85	12	82.20	83.00	-4	46,402	-0.01%
2018/06/19	15.3	83.52	3	83.00	83.00	12.3	46,024	0.03%
2018/06/15	12	84.68	0	0.00	85.00	12	45,391	0.03%
2018/06/14	30	86.10	1	85.60	85.50	29	44,934	0.06%
2018/06/13	2	87.80	2.4	87.80	87.80	-0.4	44,377	0.00%
2018/06/12	6	87.60	0.5	87.80	87.70	5.5	45,087	0.01%
2018/06/11	12	87.57	0	0.00	87.40	12	45,024	0.03%
2018/06/08	13	88.96	9	89.43	88.30	4	45,184	0.01%
2018/06/07	6	90.28	44	90.12	91.20	-38	44,916	-0.08%
2018/06/06	0.2	89.00	13	88.53	89.10	-12.8	44,888	-0.03%
2018/06/05	1.3	87.87	17.5	87.75	88.10	-16.2	45,553	-0.04%
2018/06/04	5.3	87.61	2	87.70	87.80	3.3	45,573	0.01%
2018/06/01	1	86.20	1	86.40	86.60	0	45,724	0.00%
2018/05/31	2	85.70	3	87.57	85.70	-1	45,907	0.00%
2018/05/30	3	87.57	4	87.23	87.40	-1	45,020	0.00%
2018/05/29	11	88.11	27	88.06	87.60	-16	44,829	-0.04%
2018/05/28	29	88.63	10	88.38	88.80	19	44,821	0.04%
2018/05/25	12	85.62	12	86.48	86.50	0	44,419	0.00%
2018/05/24	46.5	84.19	8	84.10	84.10	38.5	44,188	0.09%
2018/05/23	1	83.60	18.4	84.45	83.60	-17.4	44,702	-0.04%
2018/05/22	4	84.13	2	84.20	84.00	2	45,124	0.00%
2018/05/21	4	85.23	0.4	85.00	85.00	3.6	45,700	0.01%
2018/05/18	13	84.35	6	84.13	83.90	7	46,339	0.02%
2018/05/17	3	85.17	2	84.55	84.20	1	47,022	0.00%
2018/05/16	3	84.97	4	84.68	84.60	-1	47,215	0.00%
2018/05/15	22	86.54	21	87.11	86.00	1	47,488	0.00%
2018/05/14	34	89.34	26.5	88.77	89.00	7.5	48,662	0.02%
2018/05/11	2.1	84.32	12	84.43	85.00	-9.9	47,388	-0.02%
2018/05/10	0	0.00	6	82.83	82.90	-6	47,391	-0.01%
2018/05/09	4	82.00	1	83.00	81.80	3	47,644	0.01%
2018/05/08	0	0.00	5	82.26	82.60	-5	48,053	-0.01%
2018/05/07	1	81.00	2	81.65	81.60	-1	48,209	0.00%
2018/05/04	6.2	80.68	0	0.00	80.40	6.2	48,519	0.01%
2018/05/03	12.7	80.42	1	80.50	80.10	11.7	48,855	0.02%
2018/05/02	8	82.14	2	83.55	81.80	6	48,950	0.01%
2018/04/30	11	82.82	6	82.88	82.90	5	49,029	0.01%
2018/04/27	1	81.10	8	81.35	81.50	-7	49,363	-0.01%
2018/04/26	14	80.96	4	81.03	80.60	10	49,915	0.02%
2018/04/25	13.4	80.26	5	79.80	80.40	8.4	50,957	0.02%
2018/04/24	23	81.03	2	81.15	80.60	21	51,057	0.04%
2018/04/23	26	83.11	16.3	83.28	83.00	9.7	50,484	0.02%
2018/04/20	7	84.00	10	84.10	84.00	-3	50,371	-0.01%
2018/04/19	5.3	84.30	11	84.14	85.00	-5.7	50,547	-0.01%
2018/04/18	20	85.27	22	85.55	84.80	-2	50,204	0.00%
2018/04/17	13	86.74	5	87.00	86.50	8	50,087	0.02%
2018/04/16	5	87.42	2	87.20	87.60	3	50,333	0.01%
2018/04/13	3	87.03	10	87.10	87.00	-7	50,506	-0.01%
2018/04/12	17.3	87.01	11	87.07	86.80	6.3	50,851	0.01%
2018/04/11	14	88.15	13	88.22	87.30	1	51,181	0.00%
2018/04/10	13	87.27	30	87.20	87.00	-17	51,411	-0.03%
2018/04/09	17.4	86.83	1	87.40	87.40	16.4	51,757	0.03%
2018/04/03	34	87.13	2	87.10	87.20	32	51,281	0.06%
2018/04/02	24	88.65	9.2	88.21	88.10	14.8	50,921	0.03%
2018/03/31	70	88.96	26	88.85	88.50	44	50,680	0.09%
2018/03/30	4.5	91.73	8	91.96	91.40	-3.6	48,765	-0.01%
2018/03/29	14.1	90.25	4	90.00	90.00	10.1	48,632	0.02%
2018/03/28	5	90.48	0	0.00	90.10	5	48,333	0.01%
2018/03/27	3	91.07	1	91.20	91.20	2	48,237	0.00%
2018/03/26	0	0.00	5	89.74	90.20	-5	48,082	-0.01%
2018/03/23	31	90.93	2	91.20	90.40	29	48,202	0.06%
2018/03/22	0.1	92.80	3	92.80	92.80	-2.9	48,376	-0.01%
2018/03/21	4	92.40	10	92.50	92.40	-6	48,263	-0.01%
2018/03/20	4	92.50	7	92.59	92.60	-3	48,615	-0.01%
2018/03/19	12	93.05	2	93.25	92.90	10	48,662	0.02%
2018/03/16	12	93.17	3	93.00	92.80	9	48,767	0.02%
2018/03/15	8	92.93	7	93.64	93.40	1	48,424	0.00%
2018/03/14	18	93.60	4	93.80	93.30	14	48,939	0.03%
2018/03/13	6	95.20	22	95.78	95.20	-16	48,868	-0.03%
2018/03/12	6	93.90	20	93.99	94.30	-14	48,136	-0.03%
2018/03/09	10	91.69	25	91.45	91.90	-15	48,311	-0.03%
2018/03/08	2.4	89.43	5	89.86	89.40	-2.6	48,434	-0.01%
2018/03/07	6	88.90	13	88.74	88.50	-7	48,600	-0.01%
2018/03/06	11	88.16	6.2	88.09	88.20	4.8	49,225	0.01%
2018/03/05	4	87.45	0	0.00	87.00	4	49,994	0.01%
2018/03/02	4	87.43	2	87.30	87.80	2	49,680	0.00%
2018/03/01	6	88.08	0	0.00	87.90	6	49,850	0.01%
2018/02/27	0	0.00	2	89.00	88.10	-2	49,752	0.00%
2018/02/26	50	89.38	0	0.00	88.80	50	49,448	0.10%
2018/02/23	1.7	89.26	9	88.78	88.90	-7.3	49,325	-0.01%
2018/02/22	35.2	87.74	2	87.90	87.90	33.2	49,530	0.07%
2018/02/21	9.9	88.52	1	88.50	88.20	8.9	49,335	0.02%
2018/02/12	23.3	87.90	1	88.20	87.60	22.3	48,915	0.05%
2018/02/09	15	87.00	0	0.00	87.50	15	48,743	0.03%
2018/02/08	76	89.26	3	89.33	89.00	73	48,453	0.15%
2018/02/07	113.3	91.28	2	90.45	90.00	111.3	49,905	0.22%	大買/鉅額交易
2018/02/06	78	89.79	2	90.50	89.20	76	49,153	0.15%
2018/02/05	14	92.96	2	93.10	92.80	12	47,142	0.03%
2018/02/02	3	94.17	15	94.99	95.20	-12	47,140	-0.03%
2018/02/01	5	93.30	11	93.89	93.50	-6	47,024	-0.01%
2018/01/31	18	92.54	1	92.70	92.20	17	46,756	0.04%
2018/01/30	13	94.05	2	93.60	93.60	11	46,299	0.02%
2018/01/29	7	94.83	3	94.73	94.70	4	46,043	0.01%
2018/01/26	14	95.54	0	0.00	95.40	14	45,847	0.03%
2018/01/25	4	96.05	7	95.71	95.40	-3	45,486	-0.01%
2018/01/24	3	95.97	6	96.32	95.90	-3	44,848	-0.01%
2018/01/23	162	96.00	0	0.00	96.90	162	44,696	0.36%	大買/鉅額交易
2018/01/22	9	96.97	8	96.83	96.60	1	44,513	0.00%
2018/01/19	14.9	96.00	16.8	96.29	96.90	-1.9	43,848	0.00%
2018/01/18	8	94.41	4	94.28	93.80	4	42,486	0.01%
2018/01/17	5	92.88	6	92.83	93.40	-1	42,043	0.00%
2018/01/16	3	93.40	10	93.41	93.40	-7	41,887	-0.02%
2018/01/15	9	92.88	3	93.27	93.30	6	41,766	0.01%
2018/01/12	4	91.88	1	92.10	91.80	3	41,540	0.01%
2018/01/11	22.2	91.30	2	92.50	91.40	20.2	41,459	0.05%
2018/01/10	14	90.89	1	90.80	90.80	13	40,939	0.03%
2018/01/09	4	91.80	0	0.00	91.80	4	40,640	0.01%
2018/01/08	3	91.93	1	91.80	91.80	2	40,616	0.00%
2018/01/05	6	92.03	2	93.00	93.00	4	40,275	0.01%
2018/01/04	19.1	92.75	1	92.60	92.60	18.1	39,996	0.05%
2018/01/03	5.2	94.52	2	94.30	94.00	3.2	39,819	0.01%
2018/01/02	1	94.50	1	95.10	95.00	0	39,215	0.00%