鴻海 (2317)-德信-和平券商分點個股進出

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
203.0
漲跌
▲0.5
漲幅
+0.25%
成交量
36,957張
產業
上市其他電子類股
6205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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14	205.64	3	205.83	203.00	11	64,798	0.02%
2024/11/21	5.1	202.61	1	202.50	202.50	4.1	65,000	0.01%
2024/11/20	2	205.75	3.2	206.22	206.00	-1.2	65,385	0.00%
2024/11/19	6	202.58	1	202.00	203.50	5	65,849	0.01%
2024/11/18	3.3	203.64	3	203.17	202.50	0.3	66,210	0.00%
2024/11/15	11.3	209.59	1	209.00	207.00	10.3	66,169	0.02%
2024/11/14	2.3	210.89	2	213.25	211.50	0.3	65,720	0.00%
2024/11/13	2.1	214.51	0.1	214.50	214.50	2	65,927	0.00%
2024/11/12	8.4	215.95	0	0.00	214.00	8.4	66,646	0.01%
2024/11/11	1	217.50	1.6	218.88	220.00	-0.6	67,372	0.00%
2024/11/08	6.1	218.66	5	218.70	218.00	1.1	68,533	0.00%
2024/11/07	2	216.50	7.2	216.50	217.00	-5.2	69,919	-0.01%
2024/11/06	25	214.96	28	215.00	213.50	-3	71,518	0.00%
2024/11/05	4.1	212.78	7	213.57	214.00	-2.9	73,247	0.00%
2024/11/04	1	213.50	10.2	211.35	214.00	-9.2	77,681	-0.01%
2024/11/01	6.2	205.70	2	207.25	208.00	4.2	80,548	0.01%
2024/10/30	4.2	212.16	9	213.33	211.50	-4.8	81,929	-0.01%
2024/10/29	11.5	209.54	5.6	210.11	209.50	5.9	81,977	0.01%
2024/10/28	16.4	217.02	18.3	216.01	215.00	-1.9	81,834	0.00%
2024/10/25	1	215.50	6.2	215.63	216.00	-5.2	81,192	-0.01%
2024/10/24	4	212.13	6	212.17	211.50	-2	81,356	0.00%
2024/10/23	3.1	214.66	7	215.43	216.00	-4	81,746	0.00%
2024/10/22	6.1	214.41	11	213.73	215.50	-4.9	82,294	-0.01%
2024/10/21	9.1	210.06	7	212.07	210.00	2.1	83,469	0.00%
2024/10/18	5	210.00	9.4	208.79	207.50	-4.4	83,998	-0.01%
2024/10/17	0.1	206.50	6.1	207.51	208.50	-6	84,516	-0.01%
2024/10/16	5.1	205.21	11.1	205.46	205.00	-6	84,684	-0.01%
2024/10/15	1	203.00	51.2	205.07	207.00	-50.2	84,454	-0.06%
2024/10/14	7	198.36	3	198.17	199.00	4	83,225	0.00%
2024/10/11	9	200.22	11	200.27	200.00	-2	84,917	0.00%
2024/10/09	4	198.38	5.5	198.77	199.00	-1.5	84,841	0.00%
2024/10/08	2.5	195.20	1	195.00	194.00	1.5	84,628	0.00%
2024/10/07	22.1	197.74	3	196.67	197.50	19.1	86,026	0.02%
2024/10/04	3	193.83	37.2	193.99	194.00	-34.2	86,540	-0.04%
2024/10/01	3.2	187.49	2	187.75	187.00	1.2	85,357	0.00%
2024/09/30	5.1	189.08	5	190.40	187.50	0.1	86,645	0.00%
2024/09/27	2	191.00	15	192.33	191.00	-13	86,879	-0.01%
2024/09/26	7	190.14	32.6	189.75	189.50	-25.6	88,138	-0.03%
2024/09/25	2	188.25	23	188.91	188.50	-21	88,278	-0.02%
2024/09/24	4	181.13	10	181.55	183.00	-6	87,589	-0.01%
2024/09/23	1	180.00	1	179.50	180.00	0	88,056	0.00%
2024/09/20	10	179.15	25	180.06	177.00	-15	89,343	-0.02%
2024/09/19	6	174.33	4	175.38	176.50	2	89,933	0.00%
2024/09/18	13.1	176.38	5.8	175.86	174.00	7.3	90,975	0.01%
2024/09/16	1	181.00	15	179.70	181.00	-14	92,423	-0.02%
2024/09/13	9	176.94	10	176.85	176.00	-1	94,482	0.00%
2024/09/12	2	176.50	10	175.50	177.50	-8	96,794	-0.01%
2024/09/11	37.2	170.00	2	171.00	169.50	35.2	97,425	0.04%
2024/09/10	28	170.86	9.1	169.10	169.00	18.9	98,440	0.02%
2024/09/09	16	172.03	11	172.00	172.00	5	98,999	0.01%
2024/09/06	9	176.39	0	0.00	176.50	9	100,326	0.01%
2024/09/05	9	178.44	8.1	178.07	175.00	0.9	101,765	0.00%
2024/09/04	18	175.89	8	178.69	179.50	10	101,899	0.01%
2024/09/03	1	186.00	0	0.00	185.00	1	100,741	0.00%
2024/09/02	1.1	183.48	2	184.50	183.00	-1	101,914	0.00%
2024/08/30	1	184.00	3.9	184.50	184.50	-2.9	103,273	0.00%
2024/08/29	14	180.71	12.1	183.29	184.50	1.9	104,122	0.00%
2024/08/28	9	181.83	19	184.42	185.50	-10	104,648	-0.01%
2024/08/27	4	180.38	11	180.45	180.50	-7	106,103	-0.01%
2024/08/26	2	183.25	6.6	182.15	182.00	-4.6	106,949	0.00%
2024/08/23	6	179.00	2	177.50	180.00	4	107,498	0.00%
2024/08/22	20	180.30	13	180.00	179.50	7	107,809	0.01%
2024/08/21	9	183.50	0	0.00	183.50	9	108,503	0.01%
2024/08/20	40	188.54	23	187.22	186.50	17	108,463	0.02%
2024/08/19	1	187.50	6	187.33	187.00	-5	108,510	0.00%
2024/08/16	3	185.50	5	186.00	184.00	-2	108,475	0.00%
2024/08/15	5	181.90	16	183.34	181.00	-11	108,044	-0.01%
2024/08/14	27	185.30	9.3	185.73	185.50	17.8	107,885	0.02%
2024/08/13	21	179.52	32	181.02	181.00	-11	107,715	-0.01%
2024/08/12	5.1	175.82	30	175.85	176.00	-25	108,358	-0.02%
2024/08/09	34.6	169.96	33	170.59	168.50	1.6	109,102	0.00%
2024/08/08	51.2	163.05	32	163.75	163.50	19.2	108,889	0.02%
2024/08/07	9.1	170.34	5	170.90	170.50	4.1	107,321	0.00%
2024/08/06	37.1	170.13	31	169.26	167.50	6.1	105,884	0.01%
2024/08/05	78.9	168.97	3	169.67	168.00	75.9	102,629	0.07%
2024/08/02	45.6	191.62	21.1	186.97	186.50	24.5	100,061	0.02%
2024/08/01	17	202.32	24	202.98	202.50	-7	99,293	-0.01%
2024/07/31	9	198.00	10	199.80	198.00	-1	101,079	0.00%
2024/07/30	8	192.69	3	194.17	196.00	5	100,915	0.00%
2024/07/29	8	194.81	6	192.92	193.00	2	101,111	0.00%
2024/07/26	27.2	190.95	6	192.25	192.00	21.2	101,334	0.02%
2024/07/23	4.2	199.86	17.1	200.70	201.50	-12.9	101,273	-0.01%
2024/07/22	48.2	194.03	15	193.17	192.50	33.2	101,525	0.03%
2024/07/19	7.1	201.29	30	202.03	204.00	-23	100,691	-0.02%
2024/07/18	14.3	205.98	6	204.17	204.00	8.3	102,383	0.01%
2024/07/17	9	212.28	2	212.50	212.00	7	101,305	0.01%
2024/07/16	8.3	214.64	4	213.63	213.00	4.3	101,241	0.00%
2024/07/15	9.1	216.72	8	216.31	216.50	1.1	102,079	0.00%
2024/07/12	25.4	217.08	1.1	217.95	216.00	24.4	102,453	0.02%
2024/07/11	2.1	225.76	4	226.50	225.50	-1.9	101,909	0.00%
2024/07/10	9.5	223.63	9	224.17	223.50	0.5	103,744	0.00%
2024/07/09	24	228.00	21.5	227.94	225.50	2.5	104,436	0.00%
2024/07/08	8.8	223.07	21.6	223.55	226.50	-12.8	104,093	-0.01%
2024/07/05	0	0.00	1.2	213.24	214.50	-1.2	105,052	0.00%
2024/07/04	7	209.86	25	212.32	214.50	-18	105,962	-0.02%
2024/07/03	9.4	204.10	5	204.67	203.00	4.4	105,809	0.00%
2024/07/02	24.6	207.29	1.1	205.06	204.50	23.4	106,349	0.02%
2024/07/01	10	216.00	8	216.06	216.00	2	106,325	0.00%
2024/06/28	7	213.64	5	215.20	214.00	2	108,067	0.00%
2024/06/27	2	213.25	6.9	212.09	212.50	-4.9	108,103	0.00%
2024/06/26	9	212.28	13	213.50	210.00	-4	109,229	0.00%
2024/06/25	11.1	205.89	8.3	208.10	211.00	2.8	110,700	0.00%
2024/06/24	36.2	206.12	33	206.48	206.00	3.2	111,189	0.00%
2024/06/21	35	213.24	7	213.07	212.00	28	112,462	0.02%
2024/06/20	23.5	210.35	26.3	210.86	217.50	-2.8	112,162	0.00%
2024/06/19	8	204.82	8	205.06	203.00	0	113,142	0.00%
2024/06/18	11.6	199.21	3	198.83	198.50	8.6	113,310	0.01%
2024/06/17	9	197.28	8	198.13	200.00	1	115,217	0.00%
2024/06/14	3.6	194.32	10	195.45	198.00	-6.5	116,569	-0.01%
2024/06/13	16.3	191.94	26	191.54	192.00	-9.8	118,495	-0.01%
2024/06/12	10.2	185.43	18.7	184.79	187.50	-8.5	122,764	-0.01%
2024/06/11	2	180.75	9	179.78	180.50	-7	123,876	-0.01%
2024/06/07	3	177.83	3	178.33	177.50	0	128,123	0.00%
2024/06/06	9	179.83	20	180.10	177.50	-11	132,975	-0.01%
2024/06/05	40	177.00	28	175.18	175.50	12	133,281	0.01%
2024/06/04	16	172.56	20	171.95	171.00	-4	132,468	0.00%
2024/06/03	30	176.68	2	176.75	176.50	28	131,562	0.02%
2024/05/31	17.1	173.94	2	176.00	172.00	15.1	130,748	0.01%
2024/05/30	33.3	177.60	45	176.63	176.50	-11.7	129,554	-0.01%
2024/05/29	22.3	182.39	6.1	181.33	180.50	16.2	130,014	0.01%
2024/05/28	7	185.29	4	184.75	185.50	3	129,230	0.00%
2024/05/27	6	183.83	20.2	184.10	185.00	-14.2	128,741	-0.01%
2024/05/24	0	0.00	16	174.59	176.00	-16	127,321	-0.01%
2024/05/23	4	172.63	55	171.60	173.00	-51	126,500	-0.04%
2024/05/22	22	169.61	3	169.00	169.00	19	125,395	0.02%
2024/05/21	3	167.50	1	167.50	166.00	2	124,802	0.00%
2024/05/20	5	167.00	20	170.00	167.50	-15	124,336	-0.01%
2024/05/17	25.3	169.32	5	170.80	170.00	20.3	123,763	0.02%
2024/05/16	7.4	174.41	22.5	173.91	171.50	-15.1	122,712	-0.01%
2024/05/15	9	167.61	20.5	170.11	170.50	-11.5	120,759	-0.01%
2024/05/14	18.8	170.60	10	172.20	172.00	8.8	118,632	0.01%
2024/05/13	35.5	171.14	4	172.13	169.50	31.5	116,850	0.03%
2024/05/10	15.2	170.64	28	168.96	169.50	-12.8	115,830	-0.01%
2024/05/09	44.4	172.81	35.2	171.38	170.50	9.2	114,664	0.01%
2024/05/08	7	169.43	22	169.59	169.50	-15	113,075	-0.01%
2024/05/07	20.6	169.17	21.1	168.86	169.50	-0.5	112,117	0.00%
2024/05/06	8	164.81	93.1	165.59	167.50	-85.1	110,314	-0.08%
2024/05/03	0	0.00	9	157.78	156.00	-9	107,787	-0.01%
2024/05/02	6	153.25	4	153.38	154.00	2	107,073	0.00%
2024/04/30	4	157.88	7	159.43	156.00	-3	106,176	0.00%
2024/04/29	4	158.50	46	158.29	158.50	-42	105,289	-0.04%
2024/04/26	3	156.50	9.2	155.85	155.00	-6.2	104,036	-0.01%
2024/04/25	16.3	152.49	8	153.50	151.50	8.3	102,659	0.01%
2024/04/24	16	153.72	53.2	153.00	156.00	-37.2	101,157	-0.04%
2024/04/23	2.1	144.31	1.3	144.39	144.00	0.8	98,752	0.00%
2024/04/22	2	144.00	6.1	143.00	143.00	-4.1	98,059	0.00%
2024/04/19	32	143.23	17.1	142.21	143.00	14.9	97,247	0.02%
2024/04/18	20.1	147.68	9	147.00	148.00	11.1	95,526	0.01%
2024/04/17	7.2	143.21	7.4	144.92	146.50	-0.2	94,851	0.00%
2024/04/16	120.1	139.49	8	141.13	141.00	112.1	93,480	0.12%	大買/鉅額交易
2024/04/15	9	147.56	7	146.36	146.00	2	90,976	0.00%
2024/04/12	5	151.50	6	152.17	150.50	-1	89,690	0.00%
2024/04/11	17.1	150.08	5.8	149.65	150.00	11.3	87,961	0.01%
2024/04/10	5.1	155.28	1.4	156.79	154.50	3.7	85,355	0.00%
2024/04/09	5	158.70	13	158.58	158.00	-8	84,044	-0.01%
2024/04/08	2.1	157.95	14.1	157.40	158.00	-12	82,682	-0.01%
2024/04/03	22	156.73	11.1	157.69	159.00	11	81,311	0.01%
2024/04/02	13.3	152.69	27.3	156.75	159.00	-14.1	79,344	-0.02%
2024/04/01	6.1	151.24	4	151.13	150.50	2.1	76,692	0.00%
2024/03/29	43.4	154.01	29.8	150.87	150.00	13.6	75,560	0.02%
2024/03/28	34.3	152.78	43.4	154.81	155.50	-9.1	73,210	-0.01%
2024/03/27	10	145.35	35.2	146.51	148.50	-25.2	70,339	-0.04%
2024/03/26	35.1	143.92	20.6	141.68	142.00	14.5	68,483	0.02%
2024/03/25	13.4	145.35	26.1	146.86	145.50	-12.8	66,381	-0.02%
2024/03/22	50.2	145.96	53.1	145.20	145.50	-2.9	64,505	0.00%
2024/03/21	20	142.13	31.8	142.06	142.50	-11.8	61,032	-0.02%
2024/03/20	17	139.12	31.2	139.74	138.00	-14.2	58,649	-0.02%
2024/03/19	6.2	132.77	9	134.61	136.00	-2.8	55,781	-0.01%
2024/03/18	32.1	133.44	34.1	135.21	136.00	-2	53,182	0.00%
2024/03/15	18.3	131.01	115.5	129.79	132.00	-97.2	49,532	-0.20%	大賣/
2024/03/14	4	119.50	13.6	120.34	121.00	-9.6	43,236	-0.02%
2024/03/13	23	120.37	53.4	120.96	120.50	-30.4	40,314	-0.08%
2024/03/12	37.1	115.63	67.2	116.74	119.00	-30.1	34,910	-0.09%
2024/03/11	6	108.08	46.2	110.68	109.50	-40.2	29,389	-0.14%
2024/03/08	1.4	105.00	1	105.50	105.00	0.4	27,431	0.00%
2024/03/07	0	0.00	2	107.25	107.50	-2	26,533	-0.01%
2024/03/06	0	0.00	4	105.50	106.50	-4	26,183	-0.02%
2024/03/05	4.2	107.28	15	107.47	106.50	-10.9	26,190	-0.04%
2024/03/04	2	106.25	0	0.00	106.50	2	25,463	0.01%
2024/03/01	11	102.91	5	103.50	102.00	6	24,125	0.02%
2024/02/27	0.2	103.50	0.1	103.50	103.50	0.1	23,750	0.00%
2024/02/26	0	0.00	1	103.50	103.50	-1	23,649	0.00%
2024/02/20	0.1	104.00	1.1	103.98	103.50	-1	24,762	0.00%
2024/02/16	0	0.00	0.1	101.00	101.50	-0.1	25,053	0.00%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	1.3	102.38	1	102.00	102.00	0.3	25,105	0.00%
2024/02/01	0	0.00	7	102.00	103.00	-7	25,344	-0.03%
2024/01/29	2.3	102.50	4	102.63	102.50	-1.8	25,927	-0.01%
2024/01/26	1	102.50	0	0.00	102.50	1	26,364	0.00%
2024/01/25	1	101.50	0	0.00	102.00	1	26,353	0.00%
2024/01/23	1	101.00	0	0.00	101.00	1	27,103	0.00%
2024/01/22	2	100.25	2	100.00	99.90	0	29,035	0.00%
2024/01/17	2.1	99.57	2	99.10	98.60	0.1	29,936	0.00%
2024/01/16	2	99.85	0	0.00	100.00	2	30,976	0.01%
2024/01/15	1	100.50	0	0.00	100.00	1	31,922	0.00%
2024/01/11	1	100.50	0	0.00	100.50	1	32,209	0.00%
2024/01/10	2	100.50	0	0.00	100.00	2	32,083	0.01%
2024/01/09	3	101.50	0	0.00	101.00	3	31,963	0.01%
2024/01/05	0	0.00	1	104.00	104.00	-1	31,693	0.00%
2023/12/29	0	0.00	3.4	104.59	104.50	-3.4	32,250	-0.01%
2023/12/28	2	103.50	0	0.00	104.00	2	32,274	0.01%
2023/12/27	0	0.00	4.3	103.96	103.50	-4.3	32,180	-0.01%
2023/12/26	0	0.00	1	103.50	104.00	-1	32,097	0.00%
2023/12/22	0	0.00	4	103.25	103.50	-4	32,363	-0.01%
2023/12/21	0	0.00	1.1	103.50	103.50	-1.1	32,468	0.00%
2023/12/20	0	0.00	2.1	104.19	104.50	-2.1	32,160	-0.01%
2023/12/19	0	0.00	5	102.50	102.50	-5	31,507	-0.02%
2023/12/18	1	101.50	31	101.52	102.00	-30	31,329	-0.10%
2023/12/15	2	101.25	1.1	101.00	101.50	0.9	31,177	0.00%
2023/12/12	0.1	101.00	0	0.00	101.00	0.1	30,839	0.00%
2023/12/11	0	0.00	4	101.38	101.00	-4	30,769	-0.01%
2023/12/08	1	101.50	3	101.17	101.50	-2	30,658	-0.01%
2023/12/07	4	101.00	0	0.00	101.00	4	30,887	0.01%
2023/12/06	0	0.00	0.2	101.00	101.00	-0.2	30,950	0.00%
2023/12/05	0	0.00	3	100.50	101.00	-3	30,895	-0.01%
2023/12/04	4	100.88	0	0.00	101.00	4	30,773	0.01%
2023/12/01	1	100.50	0	0.00	100.50	1	30,811	0.00%
2023/11/30	6	102.00	0	0.00	101.50	6	30,592	0.02%
2023/11/29	3	102.00	2.8	101.82	102.00	0.2	30,267	0.00%
2023/11/22	10	103.00	11	102.14	102.00	-1	31,063	0.00%
2023/11/21	1	101.50	33	102.00	102.50	-32	30,942	-0.10%
2023/11/17	0	0.00	2	101.50	102.50	-2	30,949	-0.01%
2023/11/15	6	100.67	5	100.50	100.50	1	30,054	0.00%
2023/11/14	0	0.00	12	99.12	100.00	-12	29,488	-0.04%
2023/11/13	0	0.00	13	98.18	97.70	-13	29,120	-0.04%
2023/11/10	2.2	97.67	0	0.00	97.20	2.2	29,544	0.01%
2023/11/09	0	0.00	3	98.00	97.90	-3	30,337	-0.01%
2023/11/08	1	97.00	2	96.75	97.00	-1	30,321	0.00%
2023/11/07	14.5	95.83	3	96.43	96.10	11.5	30,373	0.04%
2023/11/06	2	96.40	12	96.95	96.40	-10	30,281	-0.03%
2023/11/03	12.1	95.68	7	95.89	95.80	5.1	29,982	0.02%
2023/11/02	1	97.20	10	96.88	97.00	-9	29,758	-0.03%
2023/11/01	16	95.93	2	95.90	95.60	14	30,097	0.05%
2023/10/31	13	96.64	26	96.34	96.50	-13	30,309	-0.04%
2023/10/30	15	95.71	6	95.53	94.50	9	29,933	0.03%
2023/10/27	0	0.00	2	98.55	98.20	-2	28,083	-0.01%
2023/10/26	3	98.30	201	98.42	98.50	-198	28,036	-0.71%	大賣/鉅額交易
2023/10/25	6	99.15	5	99.26	99.00	1	27,773	0.00%
2023/10/24	18.4	98.06	22	98.76	98.30	-3.7	27,620	-0.01%
2023/10/23	16	100.59	5	100.50	100.50	11	26,288	0.04%
2023/10/19	5	104.90	0	0.00	103.50	5	25,714	0.02%
2023/10/18	4	106.25	18	105.44	105.50	-14	25,514	-0.05%
2023/10/16	0	0.00	1	107.00	107.00	-1	26,265	0.00%
2023/10/13	0	0.00	7	107.00	107.50	-7	26,851	-0.03%
2023/10/11	1	106.00	1	106.50	106.00	0	27,348	0.00%
2023/10/06	20	105.25	2	105.25	105.50	18	27,369	0.07%
2023/10/04	7	103.00	2	102.75	103.00	5	27,645	0.02%
2023/10/02	0	0.00	1	104.50	104.50	-1	27,816	0.00%
2023/09/28	3	103.67	0	0.00	104.00	3	28,735	0.01%
2023/09/27	25	104.02	0	0.00	104.00	25	29,226	0.09%
2023/09/26	2	104.75	0	0.00	104.00	2	30,286	0.01%
2023/09/25	1	105.00	0	0.00	105.50	1	31,242	0.00%
2023/09/22	7	105.00	0	0.00	105.00	7	31,773	0.02%
2023/09/21	4	105.75	1	105.00	105.00	3	32,181	0.01%
2023/09/19	1	107.00	1	107.00	106.50	0	33,360	0.00%
2023/09/18	2	106.25	0	0.00	106.50	2	34,796	0.01%
2023/09/15	1	106.00	0	0.00	106.00	1	35,058	0.00%
2023/09/14	0	0.00	10	106.50	106.50	-10	34,962	-0.03%
2023/09/12	0	0.00	6	106.92	107.50	-6	35,594	-0.02%
2023/09/08	2	105.50	1	105.50	106.00	1	35,975	0.00%
2023/09/07	29	105.50	2	105.50	105.50	27	36,936	0.07%
2023/09/06	4.2	106.00	0	0.00	106.00	4.2	38,325	0.01%
2023/08/30	4	106.38	2	106.25	106.00	2	38,234	0.01%
2023/08/29	6	105.67	11	105.55	106.00	-5	38,783	-0.01%
2023/08/28	0	0.00	2	108.00	108.00	-2	38,485	-0.01%
2023/08/25	2	108.00	0	0.00	108.00	2	39,185	0.01%
2023/08/24	2	109.50	12	109.38	109.50	-10	40,302	-0.02%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/22	1	106.50	1	106.50	106.50	0	41,061	0.00%
2023/08/21	2	106.00	0	0.00	106.00	2	41,271	0.00%
2023/08/18	2	106.50	21	106.95	106.00	-19	41,354	-0.05%
2023/08/17	1	106.50	0	0.00	106.50	1	41,432	0.00%
2023/08/16	24	105.60	1	106.00	105.50	23	41,323	0.06%
2023/08/15	23.1	107.55	9	107.00	107.00	14.1	41,146	0.03%
2023/08/14	4	109.75	4	109.50	110.00	0	40,542	0.00%
2023/08/11	1	109.00	0	0.00	108.50	1	40,690	0.00%
2023/08/10	0	0.00	2	110.25	110.00	-2	41,012	0.00%
2023/08/09	0	0.00	2	110.50	110.50	-2	41,109	0.00%
2023/08/08	0	0.00	5	110.50	110.50	-5	41,947	-0.01%
2023/08/07	1	110.00	1	110.50	109.50	0	41,823	0.00%
2023/08/04	1	110.00	2	111.00	111.00	-1	41,358	0.00%
2023/08/02	1	109.00	0	0.00	108.00	1	41,384	0.00%
2023/08/01	0	0.00	1	109.50	110.50	-1	40,993	0.00%
2023/07/31	4	109.50	30	109.50	108.50	-26	40,803	-0.06%
2023/07/28	14	110.07	20	109.50	109.50	-6	40,510	-0.01%
2023/07/27	31.1	111.00	20	110.50	110.50	11.1	40,589	0.03%
2023/07/26	1	111.50	0	0.00	111.50	1	40,899	0.00%
2023/07/25	14	110.57	68	110.75	112.00	-54	40,721	-0.13%
2023/07/24	10	107.50	1	108.00	108.00	9	39,989	0.02%
2023/07/21	2	106.50	2	107.00	107.50	0	40,226	0.00%
2023/07/20	34.1	108.06	0	0.00	108.00	34.1	40,260	0.08%
2023/07/19	31	111.42	0.2	111.50	108.50	30.8	40,018	0.08%
2023/07/18	11	111.59	15	111.90	112.00	-4	39,654	-0.01%
2023/07/17	14	110.04	46	110.22	110.50	-32	39,110	-0.08%
2023/07/14	0	0.00	63.1	109.02	109.50	-63.1	38,735	-0.16%
2023/07/12	10	107.00	5	105.90	107.50	5	38,042	0.01%
2023/07/11	37	104.57	1.1	105.06	105.00	35.9	37,842	0.09%
2023/07/10	5	105.00	0	0.00	104.50	5	37,828	0.01%
2023/07/06	10.2	106.16	4	105.88	105.50	6.2	37,732	0.02%
2023/07/05	5	108.50	0	0.00	108.50	5	36,789	0.01%
2023/07/04	25.7	111.14	16	110.31	110.00	9.7	36,139	0.03%
2023/07/03	53	114.43	31.8	114.58	115.00	21.2	35,462	0.06%
2023/06/30	7	111.86	0	0.00	113.00	7	34,309	0.02%
2023/06/29	2.2	114.32	1	114.00	113.00	1.2	33,829	0.00%
2023/06/28	10	115.00	4.1	115.00	115.00	5.9	33,522	0.02%
2023/06/27	37	115.07	3	114.33	114.00	34	33,179	0.10%
2023/06/26	5	116.00	2	113.75	115.50	3	32,601	0.01%
2023/06/21	0	0.00	6	112.83	113.00	-6	32,082	-0.02%
2023/06/20	0.2	112.50	3	113.00	112.50	-2.8	32,028	-0.01%
2023/06/19	0	0.00	38	112.04	112.50	-38	31,892	-0.12%
2023/06/15	2	112.50	3	112.17	111.50	-1	31,398	0.00%
2023/06/14	3	112.67	4.1	112.74	112.50	-1.1	31,855	0.00%
2023/06/13	9	112.61	11	112.41	112.50	-2	31,723	-0.01%
2023/06/12	6	111.00	22.2	110.37	110.50	-16.2	30,901	-0.05%
2023/06/09	0	0.00	3	107.50	108.00	-3	29,760	-0.01%
2023/06/08	3	107.17	0.4	107.00	107.00	2.6	29,876	0.01%
2023/06/07	0	0.00	0.1	108.00	108.00	-0.1	30,051	0.00%
2023/06/05	0	0.00	2	108.00	107.50	-2	30,622	-0.01%
2023/06/02	0.5	108.00	3	107.67	108.00	-2.5	31,419	-0.01%
2023/06/01	1	107.00	0	0.00	108.00	1	31,156	0.00%
2023/05/31	4	106.63	8	106.88	106.50	-4	30,871	-0.01%
2023/05/30	7.2	107.04	15	106.77	107.00	-7.8	30,356	-0.03%
2023/05/29	7.2	104.61	3	104.67	105.50	4.2	29,635	0.01%
2023/05/26	9	102.22	0	0.00	102.50	9	29,233	0.03%
2023/05/25	20	103.00	0	0.00	102.50	20	28,999	0.07%
2023/05/24	0	0.00	22	102.52	103.00	-22	28,936	-0.08%
2023/05/23	0.2	103.00	3	102.50	102.50	-2.8	28,904	-0.01%
2023/05/19	3	102.50	1	102.50	103.00	2	29,083	0.01%
2023/05/18	0	0.00	4	103.13	103.00	-4	29,193	-0.01%
2023/05/17	0	0.00	2	102.50	102.50	-2	29,333	-0.01%
2023/05/16	8	102.50	0	0.00	102.00	8	28,993	0.03%
2023/05/15	39	102.01	1	102.00	102.00	38	28,601	0.13%
2023/05/12	3	106.17	2	105.25	102.50	1	28,557	0.00%
2023/05/11	3	106.17	2	105.25	105.00	1	27,867	0.00%
2023/05/10	0	0.00	39	106.50	106.50	-39	27,910	-0.14%
2023/05/09	7	106.36	13	105.19	106.50	-6	28,140	-0.02%
2023/05/08	0	0.00	3	105.00	105.00	-3	28,301	-0.01%
2023/05/04	0	0.00	35	105.43	105.00	-35	29,465	-0.12%
2023/05/03	0	0.00	1	105.50	105.50	-1	29,917	0.00%
2023/05/02	1	106.00	2	105.75	106.00	-1	30,781	0.00%
2023/04/26	14	103.89	1	103.50	103.50	13	31,624	0.04%
2023/04/25	3	103.50	0	0.00	103.00	3	31,354	0.01%
2023/04/21	5	104.40	0	0.00	104.00	5	31,240	0.02%
2023/04/20	0	0.00	10	104.50	104.50	-10	31,018	-0.03%
2023/04/18	1	104.00	0	0.00	104.50	1	31,266	0.00%
2023/04/12	1	103.50	2	102.75	102.50	-1	32,302	0.00%
2023/04/10	1	103.50	0	0.00	103.00	1	32,478	0.00%
2023/04/07	1	103.50	0	0.00	103.00	1	32,418	0.00%
2023/04/06	2	104.00	0	0.00	103.50	2	32,371	0.01%
2023/03/31	2	104.50	2	104.00	104.00	0	31,976	0.00%
2023/03/30	1	104.00	2	104.25	104.50	-1	32,025	0.00%
2023/03/29	1	103.00	0	0.00	103.50	1	32,165	0.00%
2023/03/28	1	103.50	2	103.75	103.00	-1	32,556	0.00%
2023/03/24	12	104.58	5	105.00	105.50	7	33,306	0.02%
2023/03/23	1	103.50	0	0.00	103.50	1	32,568	0.00%
2023/03/22	1	103.50	1	104.00	103.50	0	32,454	0.00%
2023/03/21	0	0.00	7	104.00	103.50	-7	32,672	-0.02%
2023/03/20	4	102.63	1	103.00	102.50	3	32,644	0.01%
2023/03/17	0	0.00	17	103.94	103.50	-17	32,828	-0.05%
2023/03/16	24	102.50	0	0.00	102.00	24	32,303	0.07%
2023/03/15	0.2	102.50	0	0.00	102.50	0.2	32,585	0.00%
2023/03/13	0	0.00	6	102.00	103.00	-6	33,434	-0.02%
2023/03/09	15	103.00	0	0.00	102.50	15	34,973	0.04%
2023/03/08	0	0.00	22	104.50	104.00	-22	35,167	-0.06%
2023/03/07	7	105.43	21.5	104.93	105.00	-14.5	35,211	-0.04%
2023/03/06	0	0.00	6	103.42	103.50	-6	34,782	-0.02%
2023/03/03	10	102.50	5	102.50	102.50	5	34,733	0.01%
2023/03/02	1	102.50	1	102.50	102.50	0	34,949	0.00%
2023/03/01	1	102.00	0	0.00	102.00	1	35,010	0.00%
2023/02/24	7	102.29	1	103.00	101.00	6	34,736	0.02%
2023/02/22	1	101.50	0	0.00	102.00	1	34,713	0.00%
2023/02/21	0	0.00	4.1	102.51	102.50	-4.1	34,783	-0.01%
2023/02/20	0.7	103.00	33	103.50	103.00	-32.3	35,331	-0.09%
2023/02/17	2	103.00	0	0.00	103.50	2	35,745	0.01%
2023/02/16	1	103.00	1	103.50	103.50	0	36,384	0.00%
2023/02/15	7	102.00	20	102.05	102.50	-13	37,202	-0.03%
2023/02/14	2	101.50	1	101.50	102.00	1	37,250	0.00%
2023/02/13	2	101.25	0	0.00	101.00	2	37,616	0.01%
2023/02/10	0	0.00	3.1	101.34	101.50	-3.1	37,809	-0.01%
2023/02/09	1	100.50	0	0.00	101.00	1	38,059	0.00%
2023/02/08	2	100.75	1	100.50	100.50	1	38,379	0.00%
2023/02/07	3	100.67	0	0.00	100.50	3	38,627	0.01%
2023/02/06	4	101.25	6	101.33	101.50	-2	38,581	-0.01%
2023/02/03	16.1	99.71	0	0.00	99.60	16.1	38,523	0.04%
2023/02/02	8	100.19	5	100.10	100.00	3	38,531	0.01%
2023/02/01	13	100.02	1	100.00	100.00	12	38,077	0.03%
2023/01/31	5	99.72	4	100.23	99.70	1	37,933	0.00%
2023/01/30	8	98.29	3	98.57	98.10	5	37,093	0.01%
2023/01/17	5	98.28	1	98.20	98.10	4	36,341	0.01%
2023/01/16	2	98.50	0	0.00	98.10	2	36,361	0.01%
2023/01/13	1	99.00	2	98.85	98.60	-1	36,315	0.00%
2023/01/12	2	99.00	0	0.00	98.60	2	36,978	0.01%
2023/01/09	0	0.00	1	99.20	99.10	-1	38,027	0.00%
2023/01/06	5	98.66	1	98.70	98.40	4	37,890	0.01%
2023/01/05	5.6	98.09	0	0.00	98.00	5.6	38,045	0.01%
2023/01/04	5	98.16	11	98.29	98.10	-6	38,079	-0.02%
2023/01/03	5	98.58	0	0.00	99.10	5	38,013	0.01%
2022/12/30	5.2	100.00	3	99.90	99.90	2.2	37,602	0.01%
2022/12/29	9	99.71	0	0.00	99.70	9	37,753	0.02%
2022/12/28	0.2	100.50	1	100.50	100.50	-0.9	38,005	0.00%
2022/12/27	2	101.00	1	100.50	100.50	1	37,915	0.00%
2022/12/23	6	100.58	1	100.50	101.00	5	38,434	0.01%
2022/12/22	5	100.50	1	101.00	101.00	4	38,849	0.01%
2022/12/20	1	101.00	9	100.50	100.00	-8	39,198	-0.02%
2022/12/19	1	101.00	1	101.50	101.50	0	39,135	0.00%
2022/12/16	4	100.63	0	0.00	100.50	4	38,899	0.01%
2022/12/13	3	101.50	3	101.33	101.00	0	38,141	0.00%
2022/12/12	1	101.50	0	0.00	102.00	1	37,850	0.00%
2022/12/09	5	102.00	0	0.00	102.00	5	38,145	0.01%
2022/12/08	3	102.00	0	0.00	101.50	3	37,890	0.01%
2022/12/07	15	102.50	0	0.00	102.00	15	37,817	0.04%
2022/12/06	10.6	103.47	1	103.50	103.00	9.6	37,621	0.03%
2022/12/05	8.1	105.81	0	0.00	105.50	8.1	37,014	0.02%
2022/12/02	15	105.47	9	105.61	105.50	6	36,500	0.02%
2022/12/01	39	101.99	12	102.71	103.00	27	35,734	0.08%
2022/11/30	4	101.38	1	101.00	100.50	3	34,905	0.01%
2022/11/29	5	99.90	0	0.00	100.00	5	34,038	0.01%
2022/11/28	1	100.00	8	100.00	100.00	-7	33,757	-0.02%
2022/11/25	3	101.00	3	100.50	100.50	0	33,605	0.00%
2022/11/24	7	100.36	5	100.40	101.00	2	33,507	0.01%
2022/11/23	5	100.80	0	0.00	100.50	5	33,169	0.02%
2022/11/22	4	100.00	0	0.00	100.50	4	33,091	0.01%
2022/11/21	1	100.50	3	100.00	100.00	-2	32,902	-0.01%
2022/11/18	3	101.00	6	101.00	100.50	-3	32,636	-0.01%
2022/11/17	2	101.50	2	101.50	101.50	0	32,326	0.00%
2022/11/16	1	102.00	4	102.13	101.50	-3	32,188	-0.01%
2022/11/15	4	101.50	16	101.84	101.50	-12	31,685	-0.04%
2022/11/14	9	100.60	2	101.00	101.50	7	31,198	0.02%
2022/11/11	20	100.40	1	100.00	100.00	19	30,512	0.06%
2022/11/10	14	100.54	0	0.00	100.50	14	29,543	0.05%
2022/11/09	0	0.00	6	101.67	102.50	-6	29,373	-0.02%
2022/11/08	2	100.00	2	100.25	100.00	0	29,190	0.00%
2022/11/07	6	99.98	1	100.00	100.00	5	29,498	0.02%
2022/11/04	4.1	99.99	0	0.00	100.50	4.1	29,858	0.01%
2022/11/03	0	0.00	4	101.00	101.00	-4	29,990	-0.01%
2022/11/02	1	101.50	0	0.00	102.00	1	29,765	0.00%
2022/11/01	4	101.50	1	101.50	101.50	3	29,668	0.01%
2022/10/31	2	102.00	0	0.00	102.50	2	29,304	0.01%
2022/10/25	0	0.00	2	103.50	103.50	-2	29,293	-0.01%
2022/10/24	2	103.00	1	103.00	103.00	1	29,045	0.00%
2022/10/21	0	0.00	1	103.50	103.50	-1	28,923	0.00%
2022/10/20	4	101.63	0	0.00	102.50	4	29,034	0.01%
2022/10/19	0	0.00	2	103.50	103.00	-2	28,453	-0.01%
2022/10/18	5	104.50	3	103.50	103.50	2	28,204	0.01%
2022/10/17	9	104.89	3	104.50	105.00	6	28,041	0.02%
2022/10/14	2	105.00	0	0.00	105.00	2	27,956	0.01%
2022/10/13	0	0.00	5	103.50	103.50	-5	28,122	-0.02%
2022/10/12	4	103.38	18	103.00	103.00	-14	27,974	-0.05%
2022/10/05	12	106.00	1	106.50	107.00	11	27,893	0.04%
2022/10/04	4	102.13	4	102.38	102.50	0	27,455	0.00%
2022/10/03	1	101.50	0	0.00	101.00	1	27,474	0.00%
2022/09/30	7	100.36	0	0.00	102.00	7	27,695	0.03%
2022/09/27	2	103.75	0	0.00	103.50	2	27,942	0.01%
2022/09/26	3	105.50	3	104.00	104.00	0	28,760	0.00%
2022/09/22	3	106.50	0	0.00	107.00	3	29,606	0.01%
2022/09/21	3	107.00	3	107.00	107.00	0	29,763	0.00%
2022/09/20	3	107.00	3	107.50	108.50	0	29,793	0.00%
2022/09/13	0	0.00	2	109.00	110.00	-2	30,584	-0.01%
2022/09/08	2	106.50	2	107.00	107.00	0	31,113	0.00%
2022/09/07	4	107.25	3	106.00	106.00	1	31,387	0.00%
2022/09/06	5	107.80	3	108.17	108.50	2	31,270	0.01%
2022/09/05	1	107.50	0	0.00	108.00	1	31,528	0.00%
2022/09/02	2	107.50	2	108.00	107.50	0	31,931	0.00%
2022/08/31	0	0.00	1	108.00	109.00	-1	31,915	0.00%
2022/08/30	4	108.00	0	0.00	108.50	4	31,741	0.01%
2022/08/29	7	108.00	0	0.00	108.00	7	32,006	0.02%
2022/08/24	3	109.67	0	0.00	109.50	3	33,426	0.01%
2022/08/22	0	0.00	1	110.50	111.00	-1	34,940	0.00%
2022/08/18	3	111.00	3	112.00	112.00	0	35,898	0.00%
2022/08/17	3	111.00	3	112.00	112.50	0	36,728	0.00%
2022/08/16	0.1	111.00	5	111.30	111.00	-4.9	36,840	-0.01%
2022/08/15	3	112.00	0	0.00	112.00	3	36,930	0.01%
2022/08/12	1	113.00	1	113.50	112.50	0	37,208	0.00%
2022/08/11	0	0.00	15.6	112.24	113.00	-15.6	37,022	-0.04%
2022/08/10	3.1	110.32	12	109.50	110.00	-8.9	36,918	-0.02%
2022/08/09	0	0.00	2	109.00	109.00	-2	36,398	-0.01%
2022/08/05	4.7	108.50	1	108.50	108.00	3.7	36,295	0.01%
2022/08/04	3	107.50	0	0.00	108.00	3	36,249	0.01%
2022/08/03	10	107.20	0	0.00	108.50	10	35,932	0.03%
2022/08/02	3	107.17	0	0.00	108.00	3	35,709	0.01%
2022/07/28	0	0.00	1	108.00	108.50	-1	35,867	0.00%
2022/07/27	0.1	107.50	4	108.25	108.00	-3.9	36,003	-0.01%
2022/07/25	0	0.00	13	107.42	107.50	-13	35,635	-0.04%
2022/07/22	0	0.00	13.1	106.38	106.00	-13.1	35,447	-0.04%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/20	10.1	103.91	7	103.79	103.50	3.1	35,419	0.01%
2022/07/18	1.1	104.95	0	0.00	105.00	1.1	35,446	0.00%
2022/07/15	2.1	105.00	2	105.50	105.00	0.1	35,469	0.00%
2022/07/14	0.3	104.75	2	104.25	105.00	-1.7	35,384	0.00%
2022/07/12	2	100.50	0	0.00	100.50	2	34,569	0.01%
2022/07/11	2	101.50	2	101.00	101.00	0	34,330	0.00%
2022/07/08	1	103.00	1	103.00	102.00	0	34,172	0.00%
2022/07/07	6	101.50	10	102.55	103.50	-4	33,867	-0.01%
2022/07/06	1	103.00	0	0.00	100.50	1	33,478	0.00%
2022/07/05	3	102.17	1	102.50	102.50	2	33,199	0.01%
2022/07/04	12	100.13	0	0.00	100.00	12	32,860	0.04%
2022/07/01	4	106.63	12	106.13	106.00	-8	32,262	-0.02%
2022/06/30	5	109.30	1	109.00	109.00	4	31,744	0.01%
2022/06/29	8	111.19	0	0.00	111.00	8	31,393	0.03%
2022/06/22	0	0.00	4	111.00	109.50	-4	30,281	-0.01%
2022/06/21	1	111.00	0	0.00	112.00	1	30,597	0.00%
2022/06/20	0.1	109.50	0	0.00	109.00	0.1	30,276	0.00%
2022/06/17	0.1	110.00	1	110.00	109.50	-0.9	30,071	0.00%
2022/06/16	1	113.00	0	0.00	111.50	1	29,597	0.00%
2022/06/15	2	111.75	0	0.00	112.00	2	30,439	0.01%
2022/06/14	0	0.00	1	111.00	111.50	-1	30,755	0.00%
2022/06/13	1	111.50	1	111.50	111.50	0	30,823	0.00%
2022/06/10	1	114.50	2	114.25	114.00	-1	30,587	0.00%
2022/06/08	2	114.00	0	0.00	114.00	2	30,518	0.01%
2022/06/07	7	113.93	3	114.50	113.50	4	30,625	0.01%
2022/06/06	1	115.00	1	114.50	115.50	0	30,483	0.00%
2022/06/02	11	115.05	7	115.07	114.00	4	30,890	0.01%
2022/06/01	1.1	114.50	4.1	114.87	114.50	-3	31,010	-0.01%
2022/05/31	1.1	110.56	10.1	111.26	113.00	-9	30,133	-0.03%
2022/05/30	1	110.50	0.6	110.00	110.50	0.4	28,871	0.00%
2022/05/27	10	110.25	8	110.13	110.00	2	28,372	0.01%
2022/05/26	2	109.75	1	108.50	109.00	1	27,992	0.00%
2022/05/25	2	109.00	4	109.38	109.50	-2	27,818	-0.01%
2022/05/24	6	108.00	2	108.25	108.00	4	27,347	0.01%
2022/05/23	0	0.00	3	108.00	108.00	-3	26,969	-0.01%
2022/05/20	3	107.50	19	108.00	107.00	-16	26,832	-0.06%
2022/05/19	0	0.00	1	106.00	107.50	-1	26,456	0.00%
2022/05/18	0.1	106.50	19	106.82	107.00	-18.9	26,023	-0.07%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/13	1	103.50	1	103.50	104.00	0	25,172	0.00%
2022/05/11	2	103.50	0	0.00	103.00	2	25,124	0.01%
2022/05/09	1	104.00	0	0.00	104.00	1	25,217	0.00%
2022/05/06	0	0.00	1	103.00	104.00	-1	25,527	0.00%
2022/05/05	1	105.00	1	104.50	104.50	0	25,631	0.00%
2022/05/04	0	0.00	0.1	104.00	104.00	-0.1	25,602	0.00%
2022/05/03	1	102.50	0	0.00	102.50	1	25,586	0.00%
2022/04/29	2	102.00	0	0.00	102.00	2	25,993	0.01%
2022/04/28	11	100.45	0	0.00	101.50	11	26,305	0.04%
2022/04/27	2	100.15	1	100.00	100.00	1	26,323	0.00%
2022/04/26	2	100.50	0	0.00	101.00	2	26,227	0.01%
2022/04/25	5	101.50	0.4	101.00	100.50	4.6	26,131	0.02%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	2.2	102.05	0	0.00	103.00	2.2	26,106	0.01%
2022/04/18	1	102.50	0	0.00	102.50	1	26,235	0.00%
2022/04/15	0	0.00	0.1	103.00	103.00	-0.1	26,622	0.00%
2022/04/13	0	0.00	1	103.00	104.00	-1	27,740	0.00%
2022/04/11	3	102.00	0	0.00	102.00	3	29,853	0.01%
2022/04/08	0	0.00	0.1	103.50	103.00	-0.1	29,736	0.00%
2022/04/01	1	104.50	0	0.00	104.50	1	28,990	0.00%
2022/03/31	0	0.00	1	106.00	106.00	-1	28,748	0.00%
2022/03/29	0	0.00	10	105.00	105.50	-10	28,506	-0.04%
2022/03/28	0.1	105.50	1	106.00	106.00	-0.9	28,443	0.00%
2022/03/25	1	106.50	2	106.25	106.00	-1	28,332	0.00%
2022/03/24	12	106.54	2	107.25	106.50	10	28,289	0.04%
2022/03/23	3	104.50	0	0.00	105.50	3	27,980	0.01%
2022/03/21	0	0.00	1	106.50	104.50	-1	28,256	0.00%
2022/03/18	1	104.00	0	0.00	106.00	1	28,271	0.00%
2022/03/17	1	104.50	1	103.50	104.00	0	27,192	0.00%
2022/03/16	0	0.00	1.2	100.58	101.50	-1.2	26,806	0.00%
2022/03/15	1	101.50	4	101.00	101.00	-3	26,458	-0.01%
2022/03/10	1	103.00	2	103.50	103.00	-1	26,500	0.00%
2022/03/08	2	100.75	1	100.50	101.50	1	26,349	0.00%
2022/03/07	0	0.00	0.8	103.50	102.50	-0.8	25,720	0.00%
2022/03/04	1	105.00	7	104.00	105.00	-6	25,816	-0.02%
2022/03/03	0	0.00	8	104.94	104.50	-8	25,972	-0.03%
2022/03/02	0	0.00	20	104.50	104.50	-20	26,143	-0.08%
2022/02/25	0.2	103.50	0	0.00	103.00	0.2	26,220	0.00%
2022/02/24	1	104.00	9	102.89	102.50	-8	26,098	-0.03%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	0.2	104.50	0	0.00	104.50	0.2	25,709	0.00%
2022/02/21	0	0.00	1	106.50	106.00	-1	25,784	0.00%
2022/02/18	0	0.00	7	105.36	105.50	-7	25,924	-0.03%
2022/02/17	0	0.00	1	105.50	106.00	-1	25,998	0.00%
2022/02/10	1	106.00	0	0.00	106.50	1	26,440	0.00%
2022/02/09	0	0.00	1	106.50	106.50	-1	26,437	0.00%
2022/02/08	3	105.17	10	105.05	105.50	-7	26,352	-0.03%
2022/02/07	6	103.42	5	104.00	103.00	1	25,826	0.00%
2022/01/26	5	102.00	1	102.50	102.00	4	25,471	0.02%
2022/01/25	2	102.50	0	0.00	103.00	2	25,257	0.01%
2022/01/24	22	103.45	3	103.33	103.00	19	25,076	0.08%
2022/01/20	0	0.00	5	103.50	103.00	-5	24,415	-0.02%
2022/01/19	1	104.00	0	0.00	103.50	1	24,199	0.00%
2022/01/18	3	104.17	0	0.00	103.50	3	24,100	0.01%
2022/01/17	1	104.00	3	103.50	103.50	-2	24,204	-0.01%
2022/01/14	3	103.67	0	0.00	103.50	3	24,181	0.01%
2022/01/13	10	105.00	5	105.00	105.50	5	24,050	0.02%
2022/01/12	1.5	104.17	21	104.50	104.50	-19.5	24,214	-0.08%
2022/01/11	3	104.50	2	104.50	104.50	1	24,338	0.00%
2022/01/10	6	104.50	10	104.50	104.50	-4	24,605	-0.02%
2022/01/07	6	106.58	8	106.50	106.50	-2	24,846	-0.01%
2022/01/06	15	107.73	0	0.00	107.00	15	24,497	0.06%
2022/01/05	26.7	107.65	26.4	109.70	109.00	0.3	23,990	0.00%
2022/01/04	2.4	103.58	1.4	103.64	103.50	1	22,264	0.00%
2022/01/03	1	104.00	3	103.50	103.00	-2	22,420	-0.01%
2021/12/30	2	104.50	0	0.00	104.00	2	22,693	0.01%
2021/12/29	6	104.58	1.2	104.58	105.00	4.8	23,058	0.02%
2021/12/28	2	105.00	3	105.00	105.50	-1	23,528	0.00%
2021/12/27	0	0.00	1	104.50	104.50	-1	23,690	0.00%
2021/12/22	2.4	104.21	15	103.50	103.50	-12.6	24,599	-0.05%
2021/12/21	1.1	103.95	4	104.38	104.50	-2.9	24,777	-0.01%
2021/12/20	2	103.00	0	0.00	103.00	2	24,788	0.01%
2021/12/17	0.1	104.00	4	103.50	103.50	-4	24,743	-0.02%
2021/12/16	2.1	103.55	0	0.00	103.50	2.1	24,530	0.01%
2021/12/15	2	104.75	1	105.00	105.00	1	24,606	0.00%
2021/12/14	1	104.00	0	0.00	104.50	1	24,867	0.00%
2021/12/13	1.1	105.00	0	0.00	104.50	1.1	24,882	0.00%
2021/12/10	2	105.25	2	105.00	105.00	0	25,648	0.00%
2021/12/09	7	105.86	7.4	105.50	106.00	-0.4	25,628	0.00%
2021/12/06	0	0.00	3	107.00	106.50	-3	25,185	-0.01%
2021/12/02	21	106.26	2	106.25	105.00	19	25,365	0.07%
2021/12/01	2	105.50	1	105.50	105.50	1	25,219	0.00%
2021/11/30	2.1	104.26	0	0.00	103.50	2.1	25,243	0.01%
2021/11/29	5	103.70	1	105.00	103.50	4	24,913	0.02%
2021/11/26	2	104.00	1	103.50	103.50	1	24,820	0.00%
2021/11/25	3.2	105.19	0	0.00	105.00	3.2	24,927	0.01%
2021/11/24	6	105.17	0	0.00	105.50	6	24,868	0.02%
2021/11/23	0	0.00	2	106.00	106.00	-2	24,601	-0.01%
2021/11/22	1	106.50	1	107.00	106.50	0	24,446	0.00%
2021/11/19	5	107.30	4	106.63	106.50	1	24,384	0.00%
2021/11/18	0	0.00	1	107.00	107.00	-1	24,337	0.00%
2021/11/17	1	107.50	0.1	108.00	107.00	0.9	24,205	0.00%
2021/11/16	1	108.50	3	108.50	108.00	-2	24,180	-0.01%
2021/11/15	1	109.00	0	0.00	108.00	1	24,775	0.00%
2021/11/12	4.5	108.89	0	0.00	109.00	4.5	24,877	0.02%
2021/11/10	0	0.00	8	108.00	109.00	-8	25,126	-0.03%
2021/11/09	1	107.50	7	107.14	108.00	-6	25,521	-0.02%
2021/11/05	1	109.00	1	108.00	109.00	0	25,877	0.00%
2021/11/04	1	108.00	0	0.00	108.00	1	26,297	0.00%
2021/11/02	13	107.81	2	107.75	107.50	11	26,978	0.04%
2021/11/01	3	107.33	0	0.00	106.50	3	26,974	0.01%
2021/10/29	0	0.00	1	107.00	107.00	-1	27,025	0.00%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/26	0	0.00	6	108.58	109.00	-6	27,413	-0.02%
2021/10/25	2	108.50	1	108.50	108.00	1	27,459	0.00%
2021/10/22	0	0.00	6	107.92	107.50	-6	27,653	-0.02%
2021/10/21	0	0.00	2	108.00	108.00	-2	27,868	-0.01%
2021/10/20	0	0.00	1	107.00	107.50	-1	27,916	0.00%
2021/10/19	3	107.50	3	107.00	107.00	0	27,785	0.00%
2021/10/18	6	109.67	14	107.86	107.50	-8	28,334	-0.03%
2021/10/15	3	108.67	2	109.50	109.50	1	28,682	0.00%
2021/10/14	0	0.00	3	107.00	106.50	-3	28,303	-0.01%
2021/10/12	4	105.13	0	105.50	105.00	4	28,786	0.01%
2021/10/08	4	107.50	3	107.50	108.00	1	29,185	0.00%
2021/10/07	0	107.00	4	106.38	107.00	-4	29,179	-0.01%
2021/10/06	1	104.50	7	104.14	103.00	-6	29,150	-0.02%
2021/10/05	5	101.50	0	0.00	101.50	5	28,786	0.02%
2021/10/04	2	103.00	4	103.00	103.00	-2	28,567	-0.01%
2021/10/01	1	103.00	2	103.00	103.00	-1	28,543	0.00%
2021/09/30	3	105.00	0	0.00	105.00	3	28,439	0.01%
2021/09/29	7	105.36	1	105.50	105.00	6	28,792	0.02%
2021/09/28	4	106.25	0	0.00	106.50	4	29,592	0.01%
2021/09/27	0	0.00	5	107.70	107.50	-5	29,497	-0.02%
2021/09/24	1	107.50	2	107.75	107.50	-1	29,530	0.00%
2021/09/23	3	106.83	0	0.00	106.50	3	29,793	0.01%
2021/09/22	5	106.30	4	107.00	107.00	1	29,774	0.00%
2021/09/17	2	107.50	1	107.50	108.50	1	29,528	0.00%
2021/09/16	8	108.19	1	108.00	107.50	7	29,476	0.02%
2021/09/15	1	108.00	3	109.33	108.50	-2	29,612	-0.01%
2021/09/14	2	107.25	0	0.00	107.50	2	29,019	0.01%
2021/09/13	3	106.83	0	0.00	106.50	3	29,065	0.01%
2021/09/10	0	0.00	2	108.00	108.00	-2	29,390	-0.01%
2021/09/09	2	106.25	1	107.50	107.00	1	29,660	0.00%
2021/09/08	2	107.00	0	0.00	107.50	2	29,623	0.01%
2021/09/07	3	108.50	0	0.00	108.50	3	29,547	0.01%
2021/09/06	2	111.50	3.2	111.47	111.00	-1.2	29,553	0.00%
2021/09/03	4	111.88	3	112.33	112.50	1	29,849	0.00%
2021/09/02	6	111.08	0	0.00	111.50	6	29,768	0.02%
2021/09/01	1.1	110.50	4	110.88	111.00	-2.9	29,654	-0.01%
2021/08/31	7	108.43	5	109.10	111.00	2	29,587	0.01%
2021/08/30	2	108.50	1	109.00	109.00	1	29,418	0.00%
2021/08/24	0	0.00	3	108.50	109.00	-3	30,304	-0.01%
2021/08/23	0	0.00	4	107.13	107.50	-4	30,576	-0.01%
2021/08/20	2	103.50	3	104.17	104.50	-1	30,649	0.00%
2021/08/19	5	104.00	0	0.00	103.00	5	31,163	0.02%
2021/08/18	3	105.50	3	105.50	107.00	0	30,717	0.00%
2021/08/17	0	0.00	17.8	106.86	106.50	-17.8	31,031	-0.06%
2021/08/16	10	106.50	0	0.00	107.50	10	31,124	0.03%
2021/08/13	5	109.50	2	110.00	109.00	3	31,441	0.01%
2021/08/12	1	109.00	5	109.00	109.00	-4	31,378	-0.01%
2021/08/11	1	106.50	3	108.00	109.00	-2	31,859	-0.01%
2021/08/10	7	109.36	0.5	109.50	108.50	6.5	32,440	0.02%
2021/08/09	0	0.00	0	112.50	112.00	0	33,341	0.00%
2021/08/06	2	111.50	1	113.00	112.50	1	33,684	0.00%
2021/08/05	3	111.33	0	0.00	112.00	3	34,169	0.01%
2021/08/04	0	0.00	2	112.00	112.00	-2	36,329	-0.01%
2021/08/03	3	111.50	0	0.00	111.50	3	37,309	0.01%
2021/08/02	0	0.00	4	112.13	113.00	-4	37,640	-0.01%
2021/07/30	5	110.00	4	110.38	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	6	109.67	6.5	110.11	110.50	-0.5	39,142	0.00%
2021/07/27	1	111.50	30	111.95	111.50	-29	40,042	-0.07%
2021/07/26	3	109.67	7	109.00	110.00	-4	40,774	-0.01%
2021/07/23	5	110.60	1	110.00	110.50	4	40,978	0.01%
2021/07/22	1.1	110.64	8	110.88	110.50	-6.9	41,267	-0.02%
2021/07/21	31	114.95	17	113.26	112.50	14	41,185	0.03%
2021/07/20	4.2	114.76	5	114.70	114.50	-0.8	40,817	0.00%
2021/07/19	19.2	117.18	1	117.00	116.50	18.2	41,033	0.04%
2021/07/16	3	118.67	7	118.64	119.50	-4	41,627	-0.01%
2021/07/15	3	118.83	26.3	119.00	119.50	-23.3	41,646	-0.06%
2021/07/14	2	116.25	3	117.00	116.00	-1	41,038	0.00%
2021/07/13	2	116.00	3	116.50	116.50	-1	41,122	0.00%
2021/07/12	1	114.50	0	0.00	115.00	1	41,396	0.00%
2021/07/09	4	113.75	0	0.00	114.00	4	41,770	0.01%
2021/07/08	7	115.29	2	116.00	115.50	5	42,184	0.01%
2021/07/07	4.2	115.95	4.1	115.99	115.00	0.1	42,614	0.00%
2021/07/06	1	116.50	50	116.00	116.50	-49	43,302	-0.11%
2021/07/05	3	116.50	7.2	114.79	117.00	-4.2	43,911	-0.01%
2021/07/02	52	111.51	0	0.00	111.50	52	43,223	0.12%
2021/07/01	5.5	112.00	2	112.00	112.00	3.5	43,510	0.01%
2021/06/30	1.1	112.55	1	113.50	112.00	0.1	43,940	0.00%
2021/06/29	1	111.50	2	112.00	111.50	-1	45,039	0.00%
2021/06/28	4	111.88	10	112.00	111.50	-6	46,909	-0.01%
2021/06/25	7	114.00	17	114.06	113.00	-10	47,286	-0.02%
2021/06/24	0.1	112.50	11	113.14	113.00	-10.9	47,379	-0.02%
2021/06/23	2.1	110.05	3	111.17	111.50	-0.9	47,741	0.00%
2021/06/22	4	109.75	1	109.00	108.50	3	48,354	0.01%
2021/06/21	10.1	109.10	1.3	109.00	108.50	8.8	49,335	0.02%
2021/06/18	1	112.00	13	112.04	111.50	-12	50,635	-0.02%
2021/06/17	4	110.63	3	111.33	113.00	1	51,947	0.00%
2021/06/15	5	112.80	1	112.50	113.00	4	56,251	0.01%
2021/06/11	0	0.00	5	113.60	113.50	-5	58,242	-0.01%
2021/06/10	2	110.25	0	0.00	110.50	2	59,189	0.00%
2021/06/09	3.2	109.69	10	109.50	109.50	-6.8	60,027	-0.01%
2021/06/07	3	110.67	1	111.00	110.50	2	62,197	0.00%
2021/06/04	2.5	110.16	0	0.00	112.00	2.5	62,654	0.00%
2021/06/03	0	0.00	5.1	111.51	111.00	-5.1	62,906	-0.01%
2021/06/02	13.1	112.70	9	112.00	112.00	4.1	63,414	0.01%
2021/06/01	3.1	114.33	5	114.30	114.50	-2	64,306	0.00%
2021/05/31	0	0.00	4.1	112.73	113.50	-4.1	65,255	-0.01%
2021/05/28	0.1	110.50	7	110.71	111.00	-6.9	66,126	-0.01%
2021/05/27	4	108.75	5	108.50	109.50	-1	66,575	0.00%
2021/05/26	0	0.00	2	111.00	111.50	-2	67,559	0.00%
2021/05/25	9	112.00	7	112.14	112.00	2	69,013	0.00%
2021/05/24	0	0.00	11	109.09	109.50	-11	69,079	-0.02%
2021/05/21	5	109.00	7.1	108.86	109.50	-2.1	69,408	0.00%
2021/05/20	1.2	105.57	19	105.58	106.00	-17.9	69,516	-0.03%
2021/05/19	10	105.65	7	105.07	105.00	3	70,236	0.00%
2021/05/18	6	102.67	16	105.28	107.00	-10	70,231	-0.01%
2021/05/17	8.2	99.97	6	99.48	98.20	2.2	70,387	0.00%
2021/05/14	4	104.63	3	104.33	104.50	1	70,236	0.00%
2021/05/13	4	101.63	8.9	102.71	103.00	-4.9	70,571	-0.01%
2021/05/12	19.5	100.07	24	102.65	102.00	-4.5	70,334	-0.01%
2021/05/11	21.2	108.44	14.4	106.70	107.00	6.7	69,233	0.01%
2021/05/10	10	114.45	5	114.40	113.00	5	69,994	0.01%
2021/05/07	0	0.00	11	116.27	117.50	-11	72,312	-0.02%
2021/05/06	1	111.50	6	112.25	112.50	-5	73,359	-0.01%
2021/05/05	7	112.00	8.1	111.69	110.00	-1.1	74,195	0.00%
2021/05/04	23	108.91	78.3	110.05	108.50	-55.3	75,249	-0.07%
2021/05/03	32	114.09	8	113.00	112.50	24	76,133	0.03%
2021/04/29	5	117.30	7.7	117.19	116.00	-2.7	78,603	0.00%
2021/04/28	28.4	117.50	9	117.00	117.00	19.4	79,282	0.02%
2021/04/27	19	119.66	5.1	119.51	118.50	13.9	80,842	0.02%
2021/04/26	22.1	118.48	9	118.00	117.50	13.1	81,368	0.02%
2021/04/23	4	118.00	14.4	118.50	119.00	-10.4	82,262	-0.01%
2021/04/22	20	118.25	4.2	118.55	117.50	15.8	84,441	0.02%
2021/04/21	16	120.41	1.8	120.50	120.00	14.2	88,574	0.02%
2021/04/20	9.1	121.62	3	121.50	122.00	6.1	89,305	0.01%
2021/04/19	5.1	121.71	2	123.00	121.50	3.1	90,633	0.00%
2021/04/16	7	123.21	11	122.95	123.50	-4	91,260	0.00%
2021/04/15	15	120.87	8.6	121.04	121.00	6.4	92,273	0.01%
2021/04/14	5	121.10	51	120.22	121.50	-46	93,500	-0.05%
2021/04/13	2	122.50	5	122.20	122.50	-3	96,281	0.00%
2021/04/12	20.4	120.98	6	121.33	120.50	14.4	99,322	0.01%
2021/04/09	31.1	121.28	3.1	121.97	120.00	28	102,027	0.03%
2021/04/08	3	122.17	12.5	122.52	122.50	-9.5	101,224	-0.01%
2021/04/07	12	123.08	1	124.00	123.50	11	101,243	0.01%
2021/04/06	0	0.00	9.5	123.13	122.50	-9.5	101,439	-0.01%
2021/04/01	9	122.11	4.8	122.10	121.50	4.2	101,864	0.00%
2021/03/31	69.2	124.57	21	124.33	124.00	48.2	102,143	0.05%
2021/03/30	18	129.33	37	129.24	129.50	-19	100,661	-0.02%
2021/03/29	4	127.88	4.2	128.12	128.50	-0.2	100,823	0.00%
2021/03/26	8	126.94	11	126.09	126.50	-3	101,700	0.00%
2021/03/25	6	126.67	8	127.19	126.50	-2	101,299	0.00%
2021/03/24	21	130.69	5	127.90	128.00	16	100,686	0.02%
2021/03/23	11.2	133.06	71	132.46	130.50	-59.8	99,806	-0.06%
2021/03/22	33	129.39	24.1	127.01	130.00	8.9	98,701	0.01%
2021/03/19	39.4	124.37	36.2	124.72	123.50	3.2	97,546	0.00%
2021/03/18	21	129.50	17.6	130.05	129.50	3.4	95,637	0.00%
2021/03/17	30	126.63	109.4	126.28	126.00	-79.4	94,357	-0.08%	大賣/
2021/03/16	6	122.58	24.2	122.09	123.00	-18.2	92,873	-0.02%
2021/03/15	14	119.79	8	120.00	121.00	6	92,452	0.01%
2021/03/12	7	118.57	45.1	119.30	120.00	-38.1	93,263	-0.04%
2021/03/11	14.2	117.35	12.1	117.33	117.00	2.1	94,385	0.00%
2021/03/10	1	115.50	6	115.83	115.50	-5	93,926	-0.01%
2021/03/08	3	113.83	4.2	113.83	113.50	-1.2	93,481	0.00%
2021/03/05	8.2	113.80	15.9	114.56	115.00	-7.7	92,985	-0.01%
2021/03/04	12.1	113.21	3	114.67	114.50	9.1	92,545	0.01%
2021/03/03	5	114.30	13	114.69	115.50	-8	91,575	-0.01%
2021/03/02	10	113.65	7	113.71	112.00	3	90,689	0.00%
2021/02/26	33.3	113.28	1	112.00	112.00	32.3	90,179	0.04%
2021/02/25	9.4	114.94	17	115.35	116.50	-7.6	88,553	-0.01%
2021/02/24	5	111.60	10	112.35	110.50	-5	87,097	-0.01%
2021/02/23	2	109.50	29.7	111.30	111.50	-27.7	86,598	-0.03%
2021/02/22	4.2	111.60	6.5	112.23	111.00	-2.3	86,137	0.00%
2021/02/19	20	111.35	2	110.00	110.00	18	85,645	0.02%
2021/02/18	3	113.83	16.1	113.57	113.00	-13.1	84,850	-0.02%
2021/02/17	26	114.15	20	114.63	114.00	6	84,908	0.01%
2021/02/05	29	114.02	2.3	113.62	113.50	26.7	83,928	0.03%
2021/02/04	18	114.08	28.5	113.83	114.00	-10.5	83,134	-0.01%
2021/02/03	13	116.85	32	115.72	116.50	-19	82,680	-0.02%
2021/02/02	5.1	116.00	24.8	115.81	116.50	-19.8	82,107	-0.02%
2021/02/01	15	111.00	21.1	110.06	113.00	-6.1	81,389	-0.01%
2021/01/29	37.1	115.50	22.3	115.58	111.50	14.7	79,640	0.02%
2021/01/28	56.6	119.24	9.6	119.54	118.50	47	76,874	0.06%
2021/01/27	26	123.67	20	123.18	123.00	6	75,136	0.01%
2021/01/26	36.4	123.30	17	122.97	122.00	19.4	73,916	0.03%
2021/01/25	56.1	121.15	40.7	121.44	123.00	15.4	72,070	0.02%
2021/01/22	24.2	120.02	65.3	120.53	121.50	-41.1	70,174	-0.06%
2021/01/21	19.5	115.97	14	116.21	117.00	5.5	67,021	0.01%
2021/01/20	39.9	116.20	93	117.58	114.50	-53.1	66,129	-0.08%
2021/01/19	11	115.18	13.3	115.26	115.00	-2.3	64,197	0.00%
2021/01/18	15	113.10	19.6	113.25	114.00	-4.6	63,005	-0.01%
2021/01/15	19	115.37	30.1	114.82	115.50	-11.1	61,737	-0.02%
2021/01/14	25.7	114.66	81.9	112.78	116.00	-56.2	59,302	-0.09%
2021/01/13	24	105.54	10	106.25	106.50	14	54,542	0.03%
2021/01/12	41.2	104.32	14.1	103.89	104.00	27.1	53,983	0.05%
2021/01/11	11	107.18	6	107.83	107.50	5	53,647	0.01%
2021/01/08	23.2	107.45	9.2	108.05	108.00	14	53,291	0.03%
2021/01/07	16.8	107.20	23	106.98	107.00	-6.2	51,832	-0.01%
2021/01/06	47.8	105.63	28.6	105.68	105.00	19.3	50,561	0.04%
2021/01/05	32.1	103.06	112	103.44	104.00	-79.9	47,274	-0.17%	大賣/
2021/01/04	72.3	98.07	102	96.39	99.90	-29.7	44,037	-0.07%	大賣/
2020/12/31	8.2	91.53	0.8	91.60	92.00	7.3	40,427	0.02%
2020/12/30	3.2	91.38	6.8	91.10	91.60	-3.6	40,179	-0.01%
2020/12/29	8	90.88	1	90.70	90.40	7	39,796	0.02%
2020/12/28	4	91.95	25.1	92.31	91.80	-21.1	39,355	-0.05%
2020/12/25	18.3	91.63	20	91.72	91.80	-1.7	38,556	0.00%
2020/12/24	11	89.55	8.3	89.40	89.60	2.7	37,188	0.01%
2020/12/23	0	0.00	5	88.82	88.80	-5	37,032	-0.01%
2020/12/22	4	89.33	19	89.25	87.70	-15	36,732	-0.04%
2020/12/21	1	88.00	37.2	88.11	88.00	-36.2	36,124	-0.10%
2020/12/18	0	0.00	1	87.80	87.70	-1	35,941	0.00%
2020/12/17	1	87.60	0	0.00	87.80	1	35,866	0.00%
2020/12/16	0	0.00	3	88.00	88.20	-3	35,716	-0.01%
2020/12/15	3	87.03	0	0.00	87.10	3	35,463	0.01%
2020/12/14	4	88.13	1	87.80	87.70	3	35,162	0.01%
2020/12/11	6	86.60	1.4	86.89	87.60	4.6	34,666	0.01%
2020/12/10	9.3	88.24	3	87.67	87.70	6.3	33,930	0.02%
2020/12/09	3	89.13	23	88.86	89.00	-20	33,480	-0.06%
2020/12/08	10	87.77	25	88.73	87.60	-15	32,621	-0.05%
2020/12/07	23	87.57	58	86.18	87.90	-35	31,140	-0.11%
2020/12/04	3	83.00	3	83.00	82.90	0	28,798	0.00%
2020/12/03	60	82.01	0	82.00	82.00	60	28,368	0.21%
2020/12/02	2.2	82.46	2	83.05	82.70	0.2	28,204	0.00%
2020/12/01	0	0.00	1	82.70	82.90	-1	28,227	0.00%
2020/11/30	5.5	82.51	0	0.00	82.30	5.5	28,504	0.02%
2020/11/26	2	83.00	3.4	82.83	83.00	-1.4	27,869	-0.01%
2020/11/25	3	81.77	10.1	81.90	82.00	-7.1	27,823	-0.03%
2020/11/24	6	82.17	3.3	82.00	82.00	2.7	27,853	0.01%
2020/11/23	1	82.90	4	82.90	82.90	-3	27,877	-0.01%
2020/11/20	5	82.38	1.1	83.19	82.50	3.9	27,738	0.01%
2020/11/19	0.2	82.80	0	0.00	82.90	0.2	27,618	0.00%
2020/11/18	0	0.00	11	83.12	83.20	-11	27,595	-0.04%
2020/11/17	1.2	82.45	4	83.08	83.00	-2.8	27,491	-0.01%
2020/11/16	0	0.00	9	82.51	82.60	-9	27,885	-0.03%
2020/11/13	11.2	81.33	2	81.90	81.40	9.2	27,577	0.03%
2020/11/12	0	0.00	5	81.76	81.90	-5	27,494	-0.02%
2020/11/11	4.2	81.65	5	81.28	81.60	-0.8	27,213	0.00%
2020/11/09	2	80.65	6	81.00	81.20	-4	28,235	-0.01%
2020/11/06	0.5	79.50	1	79.60	79.70	-0.5	28,321	0.00%
2020/11/04	1	79.10	0	0.00	78.80	1	29,073	0.00%
2020/10/30	0	0.00	10	77.80	77.50	-10	29,600	-0.03%
2020/10/29	4	77.23	14.1	77.20	78.00	-10.1	29,550	-0.03%
2020/10/28	2	78.80	10.2	79.31	78.30	-8.2	30,059	-0.03%
2020/10/27	0	0.00	11	79.68	80.00	-11	30,234	-0.04%
2020/10/26	0.2	80.45	2	80.70	80.20	-1.8	30,632	-0.01%
2020/10/23	1.4	80.99	12	81.03	80.70	-10.6	31,049	-0.03%
2020/10/22	1	80.80	7	80.76	80.80	-6	32,073	-0.02%
2020/10/21	6	80.82	10	80.60	80.40	-4	32,779	-0.01%
2020/10/20	1	81.50	6	81.57	81.40	-5	33,058	-0.02%
2020/10/19	21.1	81.20	50	80.65	81.30	-29	33,610	-0.09%
2020/10/16	10	79.90	3	79.70	78.60	7	33,408	0.02%
2020/10/15	1.1	77.74	1	78.20	78.10	0.1	33,847	0.00%
2020/10/14	4	78.15	4	78.25	78.00	0	34,602	0.00%
2020/10/13	1	78.20	2	78.90	78.90	-1	34,800	0.00%
2020/10/12	21	78.50	10	78.54	78.70	11	35,259	0.03%
2020/10/08	15	77.70	0.1	78.00	78.00	14.9	35,425	0.04%
2020/10/07	7	77.37	1	77.50	77.40	6	35,744	0.02%
2020/10/06	0	0.00	16	78.09	77.80	-16	36,066	-0.04%
2020/09/30	1	77.80	2	77.65	77.40	-1	37,159	0.00%
2020/09/29	44	77.50	2.2	77.84	77.00	41.9	37,455	0.11%
2020/09/28	0	0.00	3	76.63	76.90	-3	37,793	-0.01%
2020/09/25	4.2	74.56	0	0.00	74.30	4.2	38,001	0.01%
2020/09/24	2	75.75	28	75.30	75.00	-26	38,076	-0.07%
2020/09/23	5	76.70	0	0.00	76.70	5	37,687	0.01%
2020/09/21	20.1	77.70	0	0.00	77.40	20.1	38,706	0.05%
2020/09/18	1	77.80	1	78.10	77.60	0	40,000	0.00%
2020/09/17	0	0.00	3	79.10	78.10	-3	40,947	-0.01%
2020/09/16	10	78.78	2	78.90	78.80	8	41,362	0.02%
2020/09/15	1	79.40	0	0.00	79.10	1	41,339	0.00%
2020/09/14	1	78.80	3	79.03	79.40	-2	41,646	0.00%
2020/09/10	0	0.00	7.3	78.40	78.50	-7.3	41,523	-0.02%
2020/09/09	1	76.90	3.1	77.42	77.90	-2.1	41,410	-0.01%
2020/09/08	1	77.80	0.1	77.70	77.50	0.9	41,473	0.00%
2020/09/07	1	76.90	5	77.24	77.30	-4	41,611	-0.01%
2020/09/04	13	76.92	0	0.00	76.90	13	41,954	0.03%
2020/09/03	13.2	78.42	7	78.41	77.70	6.2	41,789	0.01%
2020/09/02	8	77.19	7	77.37	77.80	1	41,734	0.00%
2020/09/01	9	76.84	0.2	77.20	77.00	8.8	42,211	0.02%
2020/08/31	3.2	77.63	0	0.00	76.90	3.2	42,474	0.01%
2020/08/28	10	77.74	0.2	78.00	77.50	9.9	42,692	0.02%
2020/08/27	5	78.04	0	0.00	77.50	5	42,988	0.01%
2020/08/26	20	78.23	0	0.00	78.20	20	43,281	0.05%
2020/08/24	2	78.00	2	77.90	77.60	0	43,891	0.00%
2020/08/21	2	78.00	1.2	78.07	78.20	0.8	43,964	0.00%
2020/08/20	11	77.16	13	78.30	77.10	-2	43,929	0.00%
2020/08/19	0	0.00	1	80.00	79.30	-1	43,368	0.00%
2020/08/18	1	79.70	1	80.30	79.80	0	43,283	0.00%
2020/08/17	4	80.40	0	0.00	80.20	4	43,604	0.01%
2020/08/14	3	80.00	4	80.28	80.40	-1	43,618	0.00%
2020/08/13	5	80.26	3	80.53	79.50	2	43,559	0.00%
2020/08/12	5	80.68	4	80.48	81.40	1	42,948	0.00%
2020/08/11	3	80.00	4	80.53	79.80	-1	43,139	0.00%
2020/08/10	3	80.23	9	80.12	80.50	-6	43,407	-0.01%
2020/08/06	3	78.90	2.1	79.52	79.00	0.9	43,625	0.00%
2020/08/05	4	78.10	1.1	78.47	77.90	2.9	43,829	0.01%
2020/08/04	2	77.85	63	77.80	78.10	-61	44,340	-0.14%
2020/08/03	18	77.90	0	0.00	77.10	18	44,597	0.04%
2020/07/31	0	0.00	5	79.12	78.40	-5	44,108	-0.01%
2020/07/30	13	77.97	0	0.00	78.00	13	43,832	0.03%
2020/07/29	4	78.43	1	79.40	78.00	3	43,666	0.01%
2020/07/28	9	80.23	10.1	79.26	78.40	-1.1	43,848	0.00%
2020/07/27	6	78.47	22	78.63	78.00	-16	43,342	-0.04%
2020/07/24	8	81.24	2.2	80.95	80.00	5.8	42,760	0.01%
2020/07/23	9	82.09	4	82.00	82.10	5	42,348	0.01%
2020/07/22	18.1	85.40	17.1	85.85	85.90	1	41,517	0.00%
2020/07/21	5	85.34	3	85.37	85.30	2	40,594	0.00%
2020/07/20	9	86.37	1	85.90	86.80	8	39,798	0.02%
2020/07/17	2	87.70	5	88.34	88.00	-3	39,066	-0.01%
2020/07/16	13.5	87.74	4	87.68	87.60	9.5	39,095	0.02%
2020/07/15	5	86.68	8	86.95	86.60	-3	38,790	-0.01%
2020/07/14	1	87.30	3.5	86.39	86.30	-2.5	39,163	-0.01%
2020/07/13	6	85.92	0.9	86.20	86.70	5.1	39,298	0.01%
2020/07/10	2	85.10	8	85.45	84.80	-6	39,392	-0.02%
2020/07/09	13.4	86.16	10	86.75	86.20	3.4	39,134	0.01%
2020/07/08	20	86.88	1	87.00	87.00	19	38,728	0.05%
2020/07/07	7	86.39	3	85.97	87.00	4	38,430	0.01%
2020/07/06	0	0.00	9	86.49	86.40	-9	38,484	-0.02%
2020/07/03	14	85.30	8	85.31	85.30	6	39,251	0.02%
2020/07/02	5	84.96	7	85.83	86.00	-2	39,318	-0.01%
2020/07/01	4	86.68	3	86.40	85.90	1	39,567	0.00%
2020/06/30	0	0.00	13	85.98	86.30	-13	39,234	-0.03%
2020/06/29	8.5	84.15	43	85.01	85.20	-34.5	38,911	-0.09%
2020/06/24	1	82.80	29	82.88	83.50	-28	37,861	-0.07%
2020/06/23	1	80.10	8	79.71	80.20	-7	37,387	-0.02%
2020/06/18	30	78.60	1	78.30	78.50	29	37,988	0.08%
2020/06/17	0.5	78.20	10	78.40	78.20	-9.5	38,713	-0.02%
2020/06/16	1	78.30	11	78.36	78.40	-10	40,122	-0.02%
2020/06/15	12.2	77.28	0	0.00	77.00	12.2	41,533	0.03%
2020/06/12	4	77.55	1	77.30	78.00	3	42,349	0.01%
2020/06/11	18.4	78.34	34	78.76	78.60	-15.6	42,992	-0.04%
2020/06/10	9	79.74	2	79.65	79.90	7	43,388	0.02%
2020/06/09	6	79.45	14	79.76	79.50	-8	44,767	-0.02%
2020/06/08	0	0.00	11	79.53	79.70	-11	45,559	-0.02%
2020/06/05	7	78.06	1	78.10	78.50	6	45,175	0.01%
2020/06/04	3	77.93	14	78.31	78.40	-11	45,232	-0.02%
2020/06/03	2	77.90	1	77.90	78.10	1	45,254	0.00%
2020/06/02	1	77.00	12	77.35	77.10	-11	45,186	-0.02%
2020/06/01	0	0.00	2	76.35	76.20	-2	45,106	0.00%
2020/05/29	3	74.47	1	75.10	75.80	2	45,158	0.00%
2020/05/28	5	75.50	0	0.00	75.30	5	44,994	0.01%
2020/05/27	5	74.92	2.1	75.30	75.30	2.9	45,453	0.01%
2020/05/26	1	73.70	9.1	74.84	74.80	-8.1	45,969	-0.02%
2020/05/25	2	73.25	0	0.00	73.60	2	46,216	0.00%
2020/05/22	4	73.90	0.2	74.00	73.60	3.8	46,552	0.01%
2020/05/21	9.2	74.76	8	74.73	74.70	1.2	46,325	0.00%
2020/05/20	1	75.10	0	0.00	74.50	1	46,417	0.00%
2020/05/19	26.2	75.18	1	75.80	74.80	25.2	46,489	0.05%
2020/05/18	4	75.73	8	75.80	75.00	-4	46,100	-0.01%
2020/05/15	11	77.71	0	0.00	77.10	11	45,526	0.02%
2020/05/14	0	0.00	14	78.08	78.20	-14	45,023	-0.03%
2020/05/13	18.2	78.02	4	78.35	78.80	14.2	44,680	0.03%
2020/05/12	18.2	77.96	9	77.93	77.30	9.2	44,565	0.02%
2020/05/11	3	78.57	20	78.28	78.90	-17	44,747	-0.04%
2020/05/08	2	76.25	1	76.70	76.20	1	44,242	0.00%
2020/05/07	0	0.00	2.2	75.49	75.20	-2.2	44,308	0.00%
2020/05/06	0	0.00	5	74.50	74.30	-5	44,218	-0.01%
2020/05/05	12.4	74.53	0	0.00	74.10	12.4	44,492	0.03%
2020/05/04	23	74.50	0	0.00	74.50	23	44,768	0.05%
2020/04/30	16	76.25	3	76.57	77.00	13	44,694	0.03%
2020/04/29	2	75.85	4.2	75.80	75.60	-2.2	44,975	0.00%
2020/04/27	3	74.90	3.6	74.82	74.90	-0.6	47,798	0.00%
2020/04/24	1	74.20	0	0.00	73.80	1	47,910	0.00%
2020/04/23	3	74.40	2	74.90	74.00	1	48,896	0.00%
2020/04/22	3	73.33	1.1	73.28	73.90	1.9	48,768	0.00%
2020/04/21	26	73.92	0	0.00	73.50	26	48,703	0.05%
2020/04/20	4	76.10	0	0.00	76.20	4	48,171	0.01%
2020/04/17	2	75.95	70	75.97	75.80	-68	48,024	-0.14%
2020/04/16	8	74.63	4	74.58	74.00	4	47,392	0.01%
2020/04/15	2	74.55	2	74.40	74.10	0	47,157	0.00%
2020/04/13	2	73.45	0	0.00	73.10	2	47,485	0.00%
2020/04/10	2	73.50	1	73.80	73.90	1	47,506	0.00%
2020/04/09	8	74.43	6	74.77	74.00	2	47,817	0.00%
2020/04/08	56	74.12	20	73.20	75.00	36	47,242	0.08%
2020/04/07	2	71.20	13	71.47	71.20	-11	45,981	-0.02%
2020/04/06	24	69.79	1	69.80	70.20	23	45,466	0.05%
2020/04/01	3	70.10	34	70.10	70.00	-31	44,975	-0.07%
2020/03/31	3	70.10	2	70.10	69.90	1	44,733	0.00%
2020/03/30	2	69.45	1	69.80	70.00	1	44,283	0.00%
2020/03/27	17	71.64	0	0.00	70.10	17	43,919	0.04%
2020/03/26	6	70.88	7	70.91	71.00	-1	43,204	0.00%
2020/03/25	13	71.52	6	72.02	71.40	7	43,208	0.02%
2020/03/24	1	70.30	1	69.60	69.40	0	42,793	0.00%
2020/03/23	16	67.79	0	0.00	67.50	16	43,074	0.04%
2020/03/20	5	69.66	7.9	70.31	70.80	-2.9	42,561	-0.01%
2020/03/19	12	67.52	0	0.00	66.30	12	41,412	0.03%
2020/03/18	13	70.28	0	0.00	70.00	13	40,185	0.03%
2020/03/17	3	71.00	59	71.95	70.60	-56	39,472	-0.14%
2020/03/16	5	72.94	0	0.00	71.10	5	38,858	0.01%
2020/03/13	14	71.20	4	72.20	74.60	10	38,007	0.03%
2020/03/12	5	75.34	0	0.00	74.70	5	36,846	0.01%
2020/03/10	2	79.45	0	0.00	79.40	2	35,582	0.01%
2020/03/09	4	79.35	0	0.00	79.10	4	35,358	0.01%
2020/03/06	2	81.35	0	0.00	80.80	2	35,166	0.01%
2020/03/05	1	82.70	4	83.13	82.70	-3	35,040	-0.01%
2020/03/04	3	81.70	0	0.00	81.70	3	35,049	0.01%
2020/03/03	0	0.00	1.2	81.00	81.00	-1.2	34,888	0.00%
2020/03/02	8.2	79.02	2	79.25	79.20	6.2	34,638	0.02%
2020/02/27	2	80.35	0	0.00	80.30	2	34,937	0.01%
2020/02/26	2	81.15	2	81.45	81.10	0	34,982	0.00%
2020/02/25	2	81.25	3	81.97	82.30	-1	34,763	0.00%
2020/02/24	5	80.68	0	0.00	80.70	5	34,847	0.01%
2020/02/21	4	81.88	11.4	82.00	81.70	-7.4	35,036	-0.02%
2020/02/20	5	83.22	1	83.90	82.80	4	36,338	0.01%
2020/02/19	0	0.00	4	82.93	83.80	-4	36,346	-0.01%
2020/02/17	0.8	83.90	0	0.00	83.90	0.8	37,750	0.00%
2020/02/14	1	85.00	0	0.00	84.90	1	38,341	0.00%
2020/02/13	1	85.50	7	85.60	84.70	-6	39,439	-0.02%
2020/02/12	3	84.03	6	84.15	85.50	-3	40,708	-0.01%
2020/02/11	0	0.00	3.1	82.93	82.90	-3.1	41,559	-0.01%
2020/02/10	3	79.17	1	80.90	82.00	2	42,608	0.00%
2020/02/07	1	82.80	0	0.00	82.90	1	43,602	0.00%
2020/02/06	1.2	82.68	7	82.61	83.60	-5.8	45,059	-0.01%
2020/02/05	27	82.24	1	82.30	82.20	26	46,922	0.06%
2020/02/04	32	83.33	20	83.20	82.20	12	48,200	0.02%
2020/02/03	6	79.65	7	80.66	82.20	-1	48,094	0.00%
2020/01/31	2	83.65	12	83.12	83.20	-10	47,505	-0.02%
2020/01/30	15	84.25	3.6	84.48	83.10	11.4	47,070	0.02%
2020/01/20	0	0.00	2	92.80	92.30	-2	44,925	0.00%
2020/01/17	14	91.97	23	92.08	92.30	-9	44,926	-0.02%
2020/01/16	0	0.00	2	90.10	90.00	-2	44,307	0.00%
2020/01/15	5	90.10	12	90.02	89.90	-7	45,467	-0.02%
2020/01/14	0.6	89.80	0	0.00	90.00	0.6	46,469	0.00%
2020/01/10	0	0.00	7.6	88.65	89.00	-7.6	47,630	-0.02%
2020/01/09	1	87.50	0	0.00	87.10	1	48,452	0.00%
2020/01/08	13.1	87.65	0	0.00	86.50	13.1	48,573	0.03%
2020/01/07	13	89.34	14	89.09	89.10	-1	48,302	0.00%
2020/01/06	2	90.45	20	90.50	90.50	-18	48,395	-0.04%
2020/01/03	24	91.69	4	91.78	91.60	20	48,271	0.04%
2020/01/02	2	90.70	0	0.00	90.80	2	48,116	0.00%
2019/12/30	0	0.00	1	91.20	90.90	-1	48,265	0.00%
2019/12/27	0	0.00	4	91.60	91.50	-4	48,462	-0.01%
2019/12/26	0	0.00	1	91.00	90.80	-1	48,560	0.00%
2019/12/25	2	90.95	4	91.00	91.00	-2	49,146	0.00%
2019/12/23	2	91.05	35	91.50	91.50	-33	49,552	-0.07%
2019/12/20	1	91.40	2	92.00	91.10	-1	49,578	0.00%
2019/12/19	0	0.00	2	91.95	92.20	-2	49,260	0.00%
2019/12/18	0	0.00	3	92.17	92.40	-3	48,958	-0.01%
2019/12/17	15	91.10	0	0.00	91.60	15	48,539	0.03%
2019/12/16	20	91.50	1	91.60	91.60	19	48,561	0.04%
2019/12/13	0	0.00	3	91.43	91.00	-3	48,552	-0.01%
2019/12/12	0	0.00	21	91.67	91.00	-21	48,727	-0.04%
2019/12/11	0	0.00	3	91.30	91.30	-3	48,865	-0.01%
2019/12/10	0.2	90.00	1	90.60	90.30	-0.9	49,354	0.00%
2019/12/09	1	91.40	20	91.20	91.00	-19	49,715	-0.04%
2019/12/06	0	0.00	1	90.10	90.50	-1	49,472	0.00%
2019/12/05	2	89.80	5	89.80	89.90	-3	49,467	-0.01%
2019/12/04	6	89.85	4	89.35	89.50	2	49,622	0.00%
2019/12/03	3	89.07	2	89.35	90.00	1	49,672	0.00%
2019/12/02	1	88.40	1	88.90	88.60	0	49,485	0.00%
2019/11/29	1	89.10	14	89.70	88.50	-13	49,213	-0.03%
2019/11/28	35.2	90.01	3	90.50	89.80	32.2	48,897	0.07%
2019/11/27	0	0.00	1.8	90.21	90.60	-1.8	49,237	0.00%
2019/11/26	1	89.60	17.8	89.96	89.90	-16.8	49,243	-0.03%
2019/11/25	15	90.77	7	90.63	89.60	8	48,294	0.02%
2019/11/22	2	91.45	0	0.00	91.40	2	47,978	0.00%
2019/11/21	1	91.00	1.9	92.25	92.50	-0.9	47,972	0.00%
2019/11/20	2	91.50	1	91.90	91.90	1	47,375	0.00%
2019/11/19	18	92.12	32.8	92.28	92.80	-14.8	47,024	-0.03%
2019/11/18	0	0.00	5	90.20	90.50	-5	45,679	-0.01%
2019/11/15	0.2	89.80	2	90.40	90.10	-1.8	45,397	0.00%
2019/11/14	2	89.85	14	90.11	89.30	-12	45,007	-0.03%
2019/11/13	1	90.10	3.5	89.95	89.70	-2.5	44,081	-0.01%
2019/11/12	12	89.33	23.5	90.28	91.00	-11.5	43,699	-0.03%
2019/11/11	4	89.13	16	88.03	87.90	-12	42,815	-0.03%
2019/11/08	1	90.90	72	91.30	90.90	-71	41,247	-0.17%
2019/11/07	5	90.10	11	90.52	90.80	-6	39,749	-0.02%
2019/11/06	10	90.40	29.8	90.25	90.40	-19.8	38,542	-0.05%
2019/11/05	3	89.57	23	89.74	90.00	-20	37,282	-0.05%
2019/11/04	1	88.40	26.1	87.84	89.00	-25.1	36,054	-0.07%
2019/11/01	2	84.50	51.6	82.58	84.80	-49.6	34,294	-0.14%
2019/10/31	0	0.00	14	80.92	80.60	-14	33,093	-0.04%
2019/10/30	4	80.35	1	80.40	80.20	3	32,959	0.01%
2019/10/29	55.1	80.52	28	81.08	80.80	27.1	32,835	0.08%
2019/10/28	0	0.00	41	80.40	80.10	-41	32,576	-0.13%
2019/10/25	2	80.00	15	79.92	80.20	-13	32,470	-0.04%
2019/10/24	3	80.40	8.6	80.34	80.50	-5.6	32,252	-0.02%
2019/10/23	27	79.72	7	80.21	80.50	20	32,630	0.06%
2019/10/22	28	78.85	14.2	79.38	79.50	13.8	32,364	0.04%
2019/10/21	1	77.10	11	76.92	77.60	-10	31,601	-0.03%
2019/10/18	33	77.80	13	77.75	76.90	20	31,704	0.06%
2019/10/17	11	76.13	26.5	76.01	77.20	-15.5	30,791	-0.05%
2019/10/16	2	74.95	1	75.00	75.00	1	29,769	0.00%
2019/10/15	10	75.30	1	74.90	74.70	9	29,704	0.03%
2019/10/14	0	0.00	5	74.10	74.50	-5	30,027	-0.02%
2019/10/09	2	73.10	1	73.10	72.90	1	29,767	0.00%
2019/10/08	0	0.00	1	73.90	74.00	-1	29,894	0.00%
2019/10/07	2	73.40	2	73.35	73.40	0	29,759	0.00%
2019/10/04	3	72.37	1	72.10	72.70	2	29,672	0.01%
2019/10/03	1	71.70	1	71.80	72.00	0	29,708	0.00%
2019/10/02	1	72.30	14.8	72.36	72.30	-13.8	29,572	-0.05%
2019/10/01	0	0.00	15	72.43	72.60	-15	29,331	-0.05%
2019/09/27	2	73.50	51	73.51	73.20	-49	28,815	-0.17%
2019/09/26	3	74.40	0.4	74.10	74.00	2.6	28,901	0.01%
2019/09/25	4	74.60	0	0.00	74.80	4	28,895	0.01%
2019/09/24	2	74.80	1	75.10	74.90	1	29,218	0.00%
2019/09/19	5	74.24	4	73.60	73.50	1	29,314	0.00%
2019/09/18	3	74.37	9	74.18	74.40	-6	29,144	-0.02%
2019/09/17	4	74.73	1	75.10	74.60	3	29,059	0.01%
2019/09/16	2	75.95	3	76.30	76.00	-1	29,303	0.00%
2019/09/12	9	75.58	8	75.25	76.00	1	29,068	0.00%
2019/09/11	0	0.00	1	74.60	74.50	-1	28,869	0.00%
2019/09/10	6	73.90	0	0.00	74.10	6	28,884	0.02%
2019/09/09	0	0.00	5	75.50	74.70	-5	29,030	-0.02%
2019/09/06	3	75.43	3	75.27	75.00	0	29,372	0.00%
2019/09/05	5	74.60	0	0.00	74.90	5	29,587	0.02%
2019/09/04	5	74.20	4	74.08	74.30	1	29,815	0.00%
2019/09/02	4	74.00	0	0.00	74.00	4	30,251	0.01%
2019/08/30	50	73.78	5	73.60	74.20	45	30,587	0.15%
2019/08/29	1	71.90	0	0.00	71.90	1	30,724	0.00%
2019/08/28	4	72.18	1	72.00	72.40	3	31,041	0.01%
2019/08/27	2	72.15	0	0.00	72.20	2	31,307	0.01%
2019/08/26	3	72.00	1	71.80	72.00	2	31,562	0.01%
2019/08/23	5	73.30	0	0.00	73.30	5	31,812	0.02%
2019/08/22	0	0.00	2	74.00	73.90	-2	32,267	-0.01%
2019/08/21	1	73.50	1	73.00	73.50	0	34,158	0.00%
2019/08/20	1	72.80	1	72.40	72.40	0	34,127	0.00%
2019/08/19	2	72.45	0	0.00	72.40	2	34,491	0.01%
2019/08/16	9	71.54	2	72.40	72.00	7	35,197	0.02%
2019/08/15	6	71.67	0.5	72.00	71.60	5.5	35,147	0.02%
2019/08/13	3	73.00	1	73.10	72.90	2	35,218	0.01%
2019/08/12	0	0.00	3	74.17	73.70	-3	35,749	-0.01%
2019/08/08	1	73.00	0.1	73.40	73.10	0.9	36,472	0.00%
2019/08/07	2	73.25	2	73.00	72.90	0	37,306	0.00%
2019/08/06	6	72.80	1.1	73.33	73.30	4.9	37,843	0.01%
2019/08/05	7	74.07	6	72.95	72.80	1	37,786	0.00%
2019/08/02	14	76.17	7	75.66	75.50	7	37,404	0.02%
2019/08/01	10	77.89	1	78.00	77.90	9	37,162	0.02%
2019/07/31	2	77.95	1	78.40	78.60	1	37,041	0.00%
2019/07/30	6	78.45	10	78.16	77.80	-4	37,167	-0.01%
2019/07/29	11	78.29	0.1	78.40	78.40	10.9	37,511	0.03%
2019/07/26	0	0.00	2	78.30	78.40	-2	37,626	-0.01%
2019/07/25	5	78.62	12.1	78.01	78.60	-7.1	37,671	-0.02%
2019/07/24	8	81.23	11	81.45	81.30	-3	37,192	-0.01%
2019/07/23	4	80.58	9	80.80	80.90	-5	36,534	-0.01%
2019/07/22	0	0.00	6	80.40	80.60	-6	36,414	-0.02%
2019/07/18	1	79.20	0	0.00	79.00	1	36,773	0.00%
2019/07/17	0	0.00	0.8	79.40	79.30	-0.8	37,533	0.00%
2019/07/16	21	80.00	1	80.10	80.00	20	37,702	0.05%
2019/07/15	0	0.00	75	76.20	78.10	-75	38,121	-0.20%
2019/07/11	10	78.59	0	0.00	78.20	10	41,245	0.02%
2019/07/10	1	77.80	0	77.90	77.90	1	42,238	0.00%
2019/07/09	0	0.00	5.8	78.57	77.90	-5.8	43,101	-0.01%
2019/07/08	0	0.00	1	78.60	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	1	78.10	78.20	-1	44,148	0.00%
2019/07/04	1	78.20	0	0.00	77.70	1	44,538	0.00%
2019/07/03	17	77.71	3	77.60	77.50	14	44,768	0.03%
2019/07/02	1	78.90	1	79.20	79.10	0	45,091	0.00%
2019/07/01	0	0.00	3	79.43	79.40	-3	45,435	-0.01%
2019/06/28	0	0.00	1	77.70	77.40	-1	46,469	0.00%
2019/06/27	1	77.40	1	77.50	77.40	0	48,925	0.00%
2019/06/26	1	76.50	1	76.30	76.30	0	49,037	0.00%
2019/06/24	6	76.50	6	76.35	77.10	0	48,644	0.00%
2019/06/21	21	77.94	14.6	78.01	76.80	6.4	48,291	0.01%
2019/06/20	1	77.50	1	77.70	77.70	0	47,665	0.00%
2019/06/19	4	76.75	6	76.83	77.20	-2	47,481	0.00%
2019/06/18	0	0.00	3	75.50	75.90	-3	46,966	-0.01%
2019/06/17	20	76.04	1	76.00	76.40	19	46,586	0.04%
2019/06/14	28	75.43	6	74.58	75.10	22	46,296	0.05%
2019/06/13	31	74.14	3	74.10	74.20	28	45,938	0.06%
2019/06/12	10.6	72.47	9	72.56	73.70	1.6	45,892	0.00%
2019/06/11	3	72.47	9	72.39	72.40	-6	45,480	-0.01%
2019/06/10	3	71.73	9	71.99	72.10	-6	45,277	-0.01%
2019/06/06	4	71.13	2	71.65	71.10	2	44,971	0.00%
2019/06/05	1.4	71.71	3	71.70	71.00	-1.6	44,606	0.00%
2019/06/04	5	72.36	3	72.07	71.80	2	44,249	0.00%
2019/06/03	4	72.90	2	73.30	73.40	2	43,903	0.00%
2019/05/31	2	73.60	2	73.60	73.90	0	43,607	0.00%
2019/05/30	36	73.43	3	73.13	73.40	33	42,989	0.08%
2019/05/29	3	70.90	3	71.47	72.20	0	42,844	0.00%
2019/05/24	2	71.45	2	71.80	71.40	0	40,541	0.00%
2019/05/23	11	71.95	3	71.60	71.50	8	40,262	0.02%
2019/05/22	6	74.38	5	74.48	74.00	1	39,723	0.00%
2019/05/21	2	74.90	1	75.30	75.00	1	39,988	0.00%
2019/05/20	6	75.02	1	75.50	75.00	5	39,825	0.01%
2019/05/17	39.4	74.80	3	75.47	74.70	36.4	39,707	0.09%
2019/05/16	4	77.25	1	77.30	75.90	3	39,278	0.01%
2019/05/15	4	78.08	6.6	78.02	77.80	-2.6	38,512	-0.01%
2019/05/14	3	79.47	2	79.60	79.70	1	37,886	0.00%
2019/05/13	23	81.57	2	81.85	81.20	21	37,563	0.06%
2019/05/10	1	85.00	2	85.20	83.70	-1	37,575	0.00%
2019/05/09	1	84.90	3	85.00	84.30	-2	37,560	-0.01%
2019/05/08	1	85.90	1	86.20	85.90	0	37,350	0.00%
2019/05/07	1	86.60	2	86.90	86.60	-1	37,276	0.00%
2019/05/06	2	85.80	1	85.10	84.90	1	37,269	0.00%
2019/05/02	1	86.50	3	86.80	86.90	-2	36,616	-0.01%
2019/04/30	10.2	86.77	0	0.00	86.90	10.2	36,365	0.03%
2019/04/29	1	87.70	2	88.35	87.80	-1	36,026	0.00%
2019/04/26	2	87.05	0	0.00	87.40	2	35,703	0.01%
2019/04/25	2.2	86.16	1	86.10	86.80	1.2	35,423	0.00%
2019/04/24	4.1	87.88	40.2	86.40	86.90	-36.1	35,170	-0.10%
2019/04/23	11	87.35	2	88.40	88.30	9	34,864	0.03%
2019/04/22	5	88.88	2	87.80	87.80	3	34,003	0.01%
2019/04/19	7.1	89.25	10	89.67	88.90	-2.9	33,706	-0.01%
2019/04/18	9	93.79	4	92.83	91.60	5	32,619	0.02%
2019/04/17	7	90.63	38.1	91.56	91.80	-31.1	30,553	-0.10%
2019/04/16	10	90.11	13	90.07	89.90	-3	29,346	-0.01%
2019/04/15	7	88.80	16.6	89.01	89.30	-9.6	28,411	-0.03%
2019/04/12	0	0.00	13	86.30	86.50	-13	27,828	-0.05%
2019/04/11	7	83.57	1	83.90	83.80	6	27,456	0.02%
2019/04/10	0	0.00	2.6	82.78	83.00	-2.6	26,990	-0.01%
2019/04/09	0	0.00	3	82.30	82.50	-3	26,686	-0.01%
2019/04/08	2	82.50	2.6	82.62	82.40	-0.6	26,501	0.00%
2019/04/03	0	0.00	7	81.34	81.90	-7	25,825	-0.03%
2019/04/02	7	83.19	7	81.94	82.00	0	25,304	0.00%
2019/04/01	6.8	79.55	52	77.56	80.80	-45.2	23,838	-0.19%
2019/03/29	0	0.00	2	73.10	73.50	-2	21,133	-0.01%
2019/03/27	1	72.00	0	0.00	71.90	1	21,359	0.00%
2019/03/26	1	71.60	0.8	71.80	71.80	0.2	21,516	0.00%
2019/03/25	1	71.40	0	0.00	71.20	1	21,784	0.00%
2019/03/22	0	0.00	5	72.92	73.00	-5	21,732	-0.02%
2019/03/21	14	73.06	0	0.00	73.00	14	21,996	0.06%
2019/03/20	13	72.20	1.6	72.14	72.40	11.4	22,458	0.05%
2019/03/19	4	72.00	0	0.00	72.30	4	23,024	0.02%
2019/03/18	0	0.00	5	71.66	72.00	-5	23,226	-0.02%
2019/03/15	1	70.80	0	0.00	70.60	1	23,470	0.00%
2019/03/14	2	71.00	0.2	71.10	71.10	1.8	23,311	0.01%
2019/03/13	6.2	70.72	0	0.00	70.70	6.2	24,214	0.03%
2019/03/12	0	0.00	6.1	71.20	71.20	-6.1	24,353	-0.03%
2019/03/11	4	70.48	0	0.00	70.40	4	24,453	0.02%
2019/03/08	46	70.70	0	0.00	70.70	46	24,916	0.18%
2019/03/07	0.4	71.80	0	0.00	71.60	0.4	25,765	0.00%
2019/03/06	0	0.00	2	72.40	72.50	-2	26,193	-0.01%
2019/03/05	1	71.90	0	0.00	71.90	1	26,787	0.00%
2019/03/04	3	71.93	1	72.10	72.20	2	26,928	0.01%
2019/02/27	0	0.00	2.1	72.70	72.70	-2.1	26,754	-0.01%
2019/02/25	0	0.00	5	73.40	73.40	-5	26,937	-0.02%
2019/02/22	2.2	73.14	3	73.40	73.50	-0.8	27,267	0.00%
2019/02/21	1	73.10	3	73.50	73.80	-2	27,552	-0.01%
2019/02/20	4	73.25	14	73.19	73.20	-10	27,545	-0.04%
2019/02/19	4.2	71.98	10	71.92	72.00	-5.8	27,169	-0.02%
2019/02/18	0	0.00	3	71.60	71.00	-3	27,351	-0.01%
2019/02/15	4	70.50	6	70.40	70.30	-2	27,533	-0.01%
2019/02/14	9	71.60	4.8	71.83	71.40	4.2	27,638	0.02%
2019/02/13	8	71.77	9.3	72.30	72.00	-1.3	27,733	0.00%
2019/02/12	1	71.80	18	71.58	72.00	-17	27,694	-0.06%
2019/02/11	7.2	70.01	0	0.00	69.90	7.2	27,543	0.03%
2019/01/30	0	0.00	1.6	70.06	70.00	-1.6	27,311	-0.01%
2019/01/28	0	0.00	5.6	70.88	70.80	-5.6	27,288	-0.02%
2019/01/25	3	70.67	1	70.70	70.70	2	27,511	0.01%
2019/01/23	1	70.30	0	0.00	69.70	1	27,740	0.00%
2019/01/21	3	71.10	2.4	71.00	71.20	0.6	28,393	0.00%
2019/01/18	0	0.00	4	70.63	70.80	-4	29,728	-0.01%
2019/01/17	0	0.00	5	70.22	70.40	-5	30,927	-0.02%
2019/01/16	4	70.10	2	70.30	70.20	2	31,610	0.01%
2019/01/15	5	70.60	3	70.30	70.30	2	31,959	0.01%
2019/01/14	1	68.90	1	69.10	68.70	0	32,168	0.00%
2019/01/11	3	69.70	1	70.00	69.40	2	33,547	0.01%
2019/01/10	8	69.20	0	0.00	69.30	8	33,515	0.02%
2019/01/09	3	69.57	3	69.83	69.90	0	33,515	0.00%
2019/01/08	1.2	68.90	0	0.00	68.60	1.2	33,510	0.00%
2019/01/07	0.2	69.30	1.1	69.30	69.30	-0.9	33,710	0.00%
2019/01/04	5	67.36	0	0.00	67.60	5	33,606	0.01%
2019/01/03	3	68.77	0	0.00	68.90	3	33,646	0.01%
2019/01/02	1	70.60	0	0.00	70.10	1	33,501	0.00%
2018/12/28	0.2	70.80	0	0.00	70.80	0.2	33,856	0.00%
2018/12/27	1	71.20	0	0.00	70.80	1	34,100	0.00%
2018/12/26	3	70.70	3	70.20	70.20	0	34,354	0.00%
2018/12/25	3	70.40	1.5	70.23	70.70	1.5	34,538	0.00%
2018/12/24	4	70.88	0	0.00	71.40	4	35,126	0.01%
2018/12/21	3	70.67	4	71.40	71.40	-1	35,779	0.00%
2018/12/20	3	71.00	1	71.90	71.50	2	35,804	0.01%
2018/12/19	0	0.00	3	71.20	71.80	-3	35,643	-0.01%
2018/12/18	1.2	70.32	1	70.40	70.80	0.2	35,873	0.00%
2018/12/17	0	0.00	1.8	71.69	71.10	-1.8	36,093	0.00%
2018/12/14	3	71.60	0	0.00	71.50	3	36,528	0.01%
2018/12/13	0	0.00	6	72.68	73.00	-6	36,813	-0.02%
2018/12/12	3	70.83	6.1	71.15	71.20	-3.1	37,341	-0.01%
2018/12/11	2.2	68.67	2	68.95	68.40	0.2	37,568	0.00%
2018/12/10	17	67.94	0	0.00	67.70	17	37,759	0.05%
2018/12/07	5	69.38	2	69.50	69.10	3	37,568	0.01%
2018/12/06	8	69.68	8	69.30	69.00	0	37,365	0.00%
2018/12/05	3.3	71.91	0	0.00	71.60	3.3	36,597	0.01%
2018/12/04	0	0.00	1	73.50	73.40	-1	36,922	0.00%
2018/12/03	9.2	73.80	2	73.75	74.00	7.2	36,977	0.02%
2018/11/30	1	73.70	10	73.34	71.90	-9	36,598	-0.02%
2018/11/29	4	73.10	1	74.40	72.40	3	35,692	0.01%
2018/11/28	4	72.80	4.1	72.42	73.10	-0.1	35,289	0.00%
2018/11/27	1	70.20	1	70.40	70.70	0	34,839	0.00%
2018/11/26	3	71.10	2.6	71.10	71.00	0.4	34,800	0.00%
2018/11/23	0	0.00	0	70.10	70.00	0	34,663	0.00%
2018/11/22	9.1	69.89	2	70.00	69.50	7.1	34,653	0.02%
2018/11/21	3.2	69.77	1	69.40	70.60	2.2	34,466	0.01%
2018/11/20	1.3	71.51	1	72.10	71.00	0.3	34,147	0.00%
2018/11/19	3	73.23	161	73.30	73.40	-158	33,901	-0.47%	大賣/鉅額交易
2018/11/16	1	74.30	0	0.00	74.30	1	34,199	0.00%
2018/11/15	2.4	73.27	10.4	72.97	74.50	-8	35,037	-0.02%
2018/11/14	2.2	73.94	0	0.00	73.30	2.2	34,998	0.01%
2018/11/12	0.6	76.30	0	0.00	76.20	0.6	34,899	0.00%
2018/11/08	1.6	76.88	0	0.00	76.60	1.6	35,138	0.00%
2018/11/07	0	0.00	2.5	77.96	77.90	-2.5	35,022	-0.01%
2018/11/06	2	78.10	0	0.00	77.30	2	35,016	0.01%
2018/11/05	1	80.20	0	0.00	80.00	1	35,081	0.00%
2018/11/02	0.2	81.00	3	80.50	81.00	-2.8	35,222	-0.01%
2018/11/01	1	79.00	0	0.00	79.90	1	35,105	0.00%
2018/10/31	1	78.00	1	78.50	78.80	0	35,267	0.00%
2018/10/30	1.2	76.40	8.3	76.21	76.40	-7.1	35,030	-0.02%
2018/10/29	0	0.00	4.6	76.15	75.50	-4.6	35,063	-0.01%
2018/10/26	7.4	76.23	1	79.70	76.20	6.4	35,074	0.02%
2018/10/17	20.1	70.06	59	70.08	68.10	-38.9	34,592	-0.11%
2018/10/16	7	70.20	3	70.20	70.40	4	33,758	0.01%
2018/10/15	4	70.68	3.5	70.66	70.50	0.5	33,489	0.00%
2018/10/12	7	71.09	2	71.55	71.90	5	33,508	0.01%
2018/10/11	27	70.61	4	71.55	70.10	23	33,512	0.07%
2018/10/09	8	75.68	5	75.60	75.30	3	32,293	0.01%
2018/10/08	1	75.60	0	0.00	75.50	1	32,342	0.00%
2018/10/05	8	75.78	0	0.00	75.60	8	32,631	0.02%
2018/10/04	12	76.29	0	0.00	76.20	12	32,542	0.04%
2018/10/03	1	77.80	0	0.00	77.80	1	32,668	0.00%
2018/10/02	1	78.10	0	0.00	78.10	1	32,896	0.00%
2018/10/01	4	79.95	9.5	79.94	79.90	-5.5	32,641	-0.02%
2018/09/28	0	0.00	2	78.80	79.20	-2	32,840	-0.01%
2018/09/27	0	0.00	2	78.40	78.70	-2	32,499	-0.01%
2018/09/26	1	77.10	5	77.56	77.30	-4	32,279	-0.01%
2018/09/25	2.1	76.11	3	76.00	76.10	-0.9	32,142	0.00%
2018/09/21	0	0.00	2	75.30	75.80	-2	32,370	-0.01%
2018/09/20	2.2	75.62	0	0.00	75.60	2.2	32,265	0.01%
2018/09/19	6.2	76.01	0	0.00	76.40	6.2	32,294	0.02%
2018/09/18	2	76.35	0	0.00	75.80	2	32,335	0.01%
2018/09/17	1	77.70	0	0.00	77.80	1	32,456	0.00%
2018/09/14	12	77.63	2.1	77.81	77.90	9.9	32,799	0.03%
2018/09/13	2	76.20	0	0.00	76.00	2	32,828	0.01%
2018/09/12	1	77.00	0	0.00	77.00	1	32,740	0.00%
2018/09/11	6	77.25	4	76.20	77.70	2	32,803	0.01%
2018/09/10	15	75.25	0	0.00	75.10	15	33,096	0.05%
2018/09/07	4	77.88	18	77.81	77.70	-14	32,715	-0.04%
2018/09/06	3	79.47	1	79.30	79.30	2	32,743	0.01%
2018/09/05	4	80.23	4	80.43	80.10	0	32,558	0.00%
2018/09/04	3	80.10	0	0.00	80.10	3	32,939	0.01%
2018/09/03	5	80.24	5	80.70	80.10	0	33,317	0.00%
2018/08/31	21	80.40	0	0.00	80.50	21	34,592	0.06%
2018/08/30	1	80.90	0	0.00	80.90	1	35,372	0.00%
2018/08/29	11	81.22	0	0.00	81.40	11	35,704	0.03%
2018/08/28	2	81.10	2	81.20	81.20	0	35,877	0.00%
2018/08/24	1.8	81.26	6	80.88	81.10	-4.2	36,106	-0.01%
2018/08/23	5	81.40	0	0.00	81.80	5	37,143	0.01%
2018/08/22	6	81.43	1	81.70	81.70	5	37,444	0.01%
2018/08/21	6	81.02	0	0.00	81.00	6	37,825	0.02%
2018/08/20	2	81.10	15	81.20	81.00	-13	38,555	-0.03%
2018/08/17	3	81.90	0	0.00	81.10	3	39,047	0.01%
2018/08/16	3	81.20	0	0.00	81.20	3	39,033	0.01%
2018/08/15	6.2	80.65	3	80.57	81.10	3.2	38,932	0.01%
2018/08/14	43	81.75	1	81.40	81.30	42	38,576	0.11%
2018/08/13	3	84.23	0	0.00	83.80	3	37,744	0.01%
2018/08/10	5	85.60	3	85.90	85.90	2	37,559	0.01%
2018/08/09	0	0.00	7	85.46	85.20	-7	37,496	-0.02%
2018/08/08	0	0.00	1	85.00	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	1	85.00	84.40	-1	38,653	0.00%
2018/08/06	3	84.70	12	84.58	84.60	-9	40,277	-0.02%
2018/07/31	0.1	83.80	0	0.00	83.80	0.1	40,718	0.00%
2018/07/27	6	83.28	0	0.00	83.20	6	40,533	0.01%
2018/07/26	12.1	82.76	14	82.77	83.50	-1.9	40,985	0.00%
2018/07/25	2	83.10	0	0.00	82.70	2	41,156	0.00%
2018/07/24	13	85.45	35	85.23	85.20	-22	41,023	-0.05%
2018/07/23	6	85.60	4	85.48	85.50	2	40,405	0.00%
2018/07/20	0	0.00	4	84.90	85.30	-4	40,448	-0.01%
2018/07/19	0	0.00	2	84.75	85.20	-2	40,634	0.00%
2018/07/18	8	84.05	9	84.06	84.10	-1	41,177	0.00%
2018/07/17	1	82.70	9	82.93	82.90	-8	41,148	-0.02%
2018/07/16	3	83.00	2	83.25	82.80	1	41,273	0.00%
2018/07/13	1	82.40	1	82.70	82.90	0	42,018	0.00%
2018/07/10	1	80.40	1	80.80	80.50	0	42,680	0.00%
2018/07/09	5	81.02	0	0.00	80.80	5	42,584	0.01%
2018/07/06	10	80.53	0	0.00	80.50	10	42,830	0.02%
2018/07/05	10	81.25	0	0.00	81.20	10	42,840	0.02%
2018/07/04	1	81.50	0	0.00	81.60	1	43,143	0.00%
2018/07/03	6	80.85	0	0.00	80.70	6	43,802	0.01%
2018/07/02	3	81.33	1	81.20	81.00	2	44,386	0.00%
2018/06/29	0	0.00	3	82.13	83.20	-3	44,722	-0.01%
2018/06/28	5	80.84	6	80.70	80.50	-1	46,328	0.00%
2018/06/27	7	81.06	5	81.22	80.90	2	46,430	0.00%
2018/06/26	17	80.58	15	81.20	81.00	2	46,386	0.00%
2018/06/25	1	81.90	1	82.20	81.50	0	46,072	0.00%
2018/06/22	5	82.12	1.1	82.25	82.30	3.9	45,973	0.01%
2018/06/21	7.2	82.90	2	83.00	82.70	5.2	45,954	0.01%
2018/06/20	6	82.30	1	83.00	83.00	5	46,402	0.01%
2018/06/19	5.2	83.24	1	83.40	83.00	4.2	46,024	0.01%
2018/06/15	11.6	84.81	0	0.00	85.00	11.6	45,391	0.03%
2018/06/14	7	85.89	0	0.00	85.50	7	44,934	0.02%
2018/06/13	0	0.00	1	88.40	87.80	-1	44,377	0.00%
2018/06/12	1	87.40	0	0.00	87.70	1	45,087	0.00%
2018/06/11	6	87.88	0	0.00	87.40	6	45,024	0.01%
2018/06/08	14	88.85	5	90.40	88.30	9	45,184	0.02%
2018/06/07	7	90.49	21	90.05	91.20	-14	44,916	-0.03%
2018/06/06	6	89.07	2	88.85	89.10	4	44,888	0.01%
2018/06/05	1	87.60	0	0.00	88.10	1	45,553	0.00%
2018/06/04	0	0.00	1	88.00	87.80	-1	45,573	0.00%
2018/06/01	2	86.70	1	86.70	86.60	1	45,724	0.00%
2018/05/31	2	86.95	0	0.00	85.70	2	45,907	0.00%
2018/05/30	3	87.17	2	87.20	87.40	1	45,020	0.00%
2018/05/29	5	88.00	3	88.10	87.60	2	44,829	0.00%
2018/05/28	4	88.73	10	88.37	88.80	-6	44,821	-0.01%
2018/05/25	2	86.20	9	86.26	86.50	-7	44,419	-0.02%
2018/05/24	9	84.10	5	84.00	84.10	4	44,188	0.01%
2018/05/23	1.2	84.24	0.2	83.90	83.60	0.9	44,702	0.00%
2018/05/22	3.2	84.74	0	0.00	84.00	3.2	45,124	0.01%
2018/05/21	11	85.11	10	85.20	85.00	1	45,700	0.00%
2018/05/18	2	84.00	0	0.00	83.90	2	46,339	0.00%
2018/05/17	1.2	85.36	6	85.60	84.20	-4.8	47,022	-0.01%
2018/05/16	3.2	84.89	2	84.95	84.60	1.2	47,215	0.00%
2018/05/15	3	86.77	7	87.67	86.00	-4	47,488	-0.01%
2018/05/14	4	88.30	31	88.47	89.00	-27	48,662	-0.06%
2018/05/11	0	0.00	11	84.48	85.00	-11	47,388	-0.02%
2018/05/10	1	82.40	6	82.52	82.90	-5	47,391	-0.01%
2018/05/07	5	80.80	0	0.00	81.60	5	48,209	0.01%
2018/05/04	5	80.70	0	0.00	80.40	5	48,519	0.01%
2018/05/03	4	80.50	2	80.30	80.10	2	48,855	0.00%
2018/05/02	9.1	82.12	4	81.80	81.80	5.1	48,950	0.01%
2018/04/30	4	82.40	0	0.00	82.90	4	49,029	0.01%
2018/04/27	8	81.05	1	81.10	81.50	7	49,363	0.01%
2018/04/26	5	81.22	3	81.30	80.60	2	49,915	0.00%
2018/04/25	8	80.14	2	80.15	80.40	6	50,957	0.01%
2018/04/24	12.1	81.14	3.2	81.31	80.60	8.9	51,057	0.02%
2018/04/23	21	83.38	12	83.01	83.00	9	50,484	0.02%
2018/04/20	1	84.00	6	84.10	84.00	-5	50,371	-0.01%
2018/04/19	8	83.35	35	83.73	85.00	-27	50,547	-0.05%
2018/04/18	11.2	84.99	24	84.96	84.80	-12.8	50,204	-0.03%
2018/04/17	11	86.68	2	86.85	86.50	9	50,087	0.02%
2018/04/16	3	87.10	0	0.00	87.60	3	50,333	0.01%
2018/04/13	0	0.00	1	87.20	87.00	-1	50,506	0.00%
2018/04/12	22.2	87.02	0	0.00	86.80	22.2	50,851	0.04%
2018/04/11	12	87.88	2	88.30	87.30	10	51,181	0.02%
2018/04/10	8	87.36	5	87.20	87.00	3	51,411	0.01%
2018/04/09	9	87.52	0	0.00	87.40	9	51,757	0.02%
2018/04/03	9	87.17	2	87.15	87.20	7	51,281	0.01%
2018/04/02	11.1	88.24	1	87.60	88.10	10.1	50,921	0.02%
2018/03/31	22	89.12	6	89.17	88.50	16	50,680	0.03%
2018/03/30	1	91.00	13	91.45	91.40	-12	48,765	-0.02%
2018/03/29	10	90.20	0	0.00	90.00	10	48,632	0.02%
2018/03/28	6.2	90.56	1.2	90.25	90.10	5	48,333	0.01%
2018/03/27	0.2	91.30	1	91.10	91.20	-0.8	48,237	0.00%
2018/03/26	3	89.80	0	0.00	90.20	3	48,082	0.01%
2018/03/23	11	90.76	7	90.77	90.40	4	48,202	0.01%
2018/03/22	1	93.10	1	92.60	92.80	0	48,376	0.00%
2018/03/21	2	92.55	0	0.00	92.40	2	48,263	0.00%
2018/03/20	1	92.70	6	92.53	92.60	-5	48,615	-0.01%
2018/03/19	2	93.10	1.7	93.12	92.90	0.3	48,662	0.00%
2018/03/16	2	93.55	2	93.00	92.80	0	48,767	0.00%
2018/03/15	2	93.60	0	0.00	93.40	2	48,424	0.00%
2018/03/14	9	93.77	2	93.40	93.30	7	48,939	0.01%
2018/03/13	23	95.39	15	95.75	95.20	8	48,868	0.02%
2018/03/12	7	93.84	11	93.87	94.30	-4	48,136	-0.01%
2018/03/09	8.2	91.71	24	91.75	91.90	-15.8	48,311	-0.03%
2018/03/08	0	0.00	1	89.70	89.40	-1	48,434	0.00%
2018/03/07	8	88.84	9	89.31	88.50	-1	48,600	0.00%
2018/03/06	0	0.00	4	88.53	88.20	-4	49,225	-0.01%
2018/03/05	3.1	87.15	0	0.00	87.00	3.1	49,994	0.01%
2018/03/02	5	87.36	0	0.00	87.80	5	49,680	0.01%
2018/03/01	2	87.85	0	0.00	87.90	2	49,850	0.00%
2018/02/27	22	88.66	1	89.20	88.10	21	49,752	0.04%
2018/02/26	2	89.00	2	89.40	88.80	0	49,448	0.00%
2018/02/23	4	88.75	1	89.50	88.90	3	49,325	0.01%
2018/02/22	5	87.78	0	0.00	87.90	5	49,530	0.01%
2018/02/21	8	88.46	1	88.40	88.20	7	49,335	0.01%
2018/02/12	29	87.80	0	0.00	87.60	29	48,915	0.06%
2018/02/09	9	86.99	1	87.70	87.50	8	48,743	0.02%
2018/02/08	17	89.25	1	89.40	89.00	16	48,453	0.03%
2018/02/07	8	90.60	3	90.00	90.00	5	49,905	0.01%
2018/02/06	35	90.00	0	0.00	89.20	35	49,153	0.07%
2018/02/05	3	93.03	6	92.97	92.80	-3	47,142	-0.01%
2018/02/02	0	0.00	3	94.90	95.20	-3	47,140	-0.01%
2018/02/01	4	93.43	3	94.43	93.50	1	47,024	0.00%
2018/01/31	16	92.71	3	92.20	92.20	13	46,756	0.03%
2018/01/30	6	94.15	0	0.00	93.60	6	46,299	0.01%
2018/01/29	5	94.66	2	94.65	94.70	3	46,043	0.01%
2018/01/26	0	0.00	1	95.10	95.40	-1	45,847	0.00%
2018/01/25	2	95.55	1	95.70	95.40	1	45,486	0.00%
2018/01/24	9	95.93	0	0.00	95.90	9	44,848	0.02%
2018/01/23	8	96.04	6	96.18	96.90	2	44,696	0.00%
2018/01/22	7	97.13	1	96.40	96.60	6	44,513	0.01%
2018/01/19	3	95.10	31	96.07	96.90	-28	43,848	-0.06%
2018/01/18	2	94.25	6	94.45	93.80	-4	42,486	-0.01%
2018/01/17	2	92.95	3	93.13	93.40	-1	42,043	0.00%
2018/01/16	7	93.40	0	0.00	93.40	7	41,887	0.02%
2018/01/15	10	92.50	3	93.00	93.30	7	41,766	0.02%
2018/01/12	8	91.81	1	92.30	91.80	7	41,540	0.02%
2018/01/11	6	91.15	5	91.10	91.40	1	41,459	0.00%
2018/01/10	13	90.92	0	0.00	90.80	13	40,939	0.03%
2018/01/09	3	92.00	1	91.90	91.80	2	40,640	0.00%
2018/01/08	6	92.10	2	91.90	91.80	4	40,616	0.01%
2018/01/05	8	92.08	2	92.40	93.00	6	40,275	0.01%
2018/01/04	8	92.58	1	93.10	92.60	7	39,996	0.02%
2018/01/03	26	94.41	2.4	94.40	94.00	23.6	39,819	0.06%
2018/01/02	8	94.91	5	94.60	95.00	3	39,215	0.01%