鴻海 (2317)-康和-石牌券商分點個股進出

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－康和-石牌券商分點個股進出

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

康和-石牌券商分點個股進出
康和-石牌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	5	203.90	0	0.00	203.00	5	64,798	0.01%
2024/11/21	0.2	203.10	0	0.00	202.50	0.2	65,000	0.00%
2024/11/20	16.1	206.20	0	0.00	206.00	16.1	65,385	0.02%
2024/11/19	4.4	203.23	1	204.00	203.50	3.4	65,849	0.01%
2024/11/18	4.2	203.61	1.1	202.64	202.50	3.1	66,210	0.00%
2024/11/15	16.1	209.12	0	0.00	207.00	16.1	66,169	0.02%
2024/11/14	4	212.25	3	212.50	211.50	1	65,720	0.00%
2024/11/13	2	213.50	21	213.86	214.50	-19	65,927	-0.03%
2024/11/12	9.1	216.59	3	214.67	214.00	6.1	66,646	0.01%
2024/11/11	3	219.17	8	219.12	220.00	-5	67,372	-0.01%
2024/11/08	2	217.75	5	218.80	218.00	-3	68,533	0.00%
2024/11/07	21	217.48	15	217.40	217.00	6	69,919	0.01%
2024/11/06	12.3	214.43	4.3	215.73	213.50	8	71,518	0.01%
2024/11/05	3	213.50	6	214.75	214.00	-3	73,247	0.00%
2024/11/04	0	209.50	2	213.48	214.00	-2	77,681	0.00%
2024/11/01	5	205.50	11.2	202.63	208.00	-6.2	80,548	-0.01%
2024/10/30	16.3	211.25	5	213.80	211.50	11.3	81,929	0.01%
2024/10/29	6.3	209.83	20	208.63	209.50	-13.7	81,977	-0.02%
2024/10/28	5.6	216.62	4	218.00	215.00	1.6	81,834	0.00%
2024/10/25	15	216.00	9	215.56	216.00	6	81,192	0.01%
2024/10/24	4	213.25	31	211.61	211.50	-27	81,356	-0.03%
2024/10/23	18.3	215.11	1	215.50	216.00	17.3	81,746	0.02%
2024/10/22	2	212.76	25	214.02	215.50	-23	82,294	-0.03%
2024/10/21	25	210.32	12	211.67	210.00	13	83,469	0.02%
2024/10/18	12.2	209.74	46.1	209.69	207.50	-33.9	83,998	-0.04%
2024/10/17	5	207.50	1	208.00	208.50	4	84,516	0.00%
2024/10/16	2	206.50	13	205.62	205.00	-11	84,684	-0.01%
2024/10/15	1	205.00	13.1	205.13	207.00	-12.1	84,454	-0.01%
2024/10/14	2	198.50	0	0.00	199.00	2	83,225	0.00%
2024/10/11	3.3	200.11	2.5	200.60	200.00	0.8	84,917	0.00%
2024/10/09	1.2	198.50	12.1	198.75	199.00	-10.9	84,841	-0.01%
2024/10/08	12	194.83	15	194.33	194.00	-3	84,628	0.00%
2024/10/07	32	197.05	8	197.44	197.50	24	86,026	0.03%
2024/10/04	10	194.35	13.2	195.12	194.00	-3.2	86,540	0.00%
2024/09/30	10	190.50	64.1	189.71	187.50	-54.1	86,645	-0.06%
2024/09/27	4	191.75	16	191.19	191.00	-12	86,879	-0.01%
2024/09/26	3	189.50	5	190.20	189.50	-2	88,138	0.00%
2024/09/25	18	189.25	20.1	188.78	188.50	-2.1	88,278	0.00%
2024/09/24	2.1	181.43	3.1	181.67	183.00	-1	87,589	0.00%
2024/09/23	1	179.00	7	179.07	180.00	-6	88,056	-0.01%
2024/09/20	8.1	179.70	1	180.00	177.00	7.1	89,343	0.01%
2024/09/19	0.1	176.50	3	174.50	176.50	-2.9	89,933	0.00%
2024/09/18	8.9	176.10	1	174.50	174.00	7.9	90,975	0.01%
2024/09/16	6	179.00	3	178.83	181.00	3	92,423	0.00%
2024/09/13	13	176.88	2	176.00	176.00	11	94,482	0.01%
2024/09/12	65	176.94	36	176.06	177.50	29	96,794	0.03%
2024/09/11	1.1	169.59	2	170.75	169.50	-0.9	97,425	0.00%
2024/09/10	21.1	171.11	0	0.00	169.00	21.1	98,440	0.02%
2024/09/09	3	172.84	1	172.50	172.00	2	98,999	0.00%
2024/09/06	0	0.00	4	176.75	176.50	-4	100,326	0.00%
2024/09/05	46.2	176.24	0	0.00	175.00	46.2	101,765	0.05%
2024/09/04	8.1	176.59	3.3	177.61	179.50	4.9	101,899	0.00%
2024/09/03	0	0.00	3	185.83	185.00	-3	100,741	0.00%
2024/09/02	1	183.01	42	185.33	183.00	-41	101,914	-0.04%
2024/08/30	3	184.50	14	184.43	184.50	-11	103,273	-0.01%
2024/08/29	2	180.50	1	185.50	184.50	1	104,122	0.00%
2024/08/28	0	0.00	3.1	185.01	185.50	-3.1	104,648	0.00%
2024/08/26	7	182.71	1	184.50	182.00	6	106,949	0.01%
2024/08/23	12	177.54	11	180.09	180.00	1	107,498	0.00%
2024/08/22	22.3	179.87	2	181.75	179.50	20.3	107,809	0.02%
2024/08/21	36.3	184.08	30	183.50	183.50	6.3	108,503	0.01%
2024/08/20	64	188.50	2	188.25	186.50	62	108,463	0.06%
2024/08/19	2	186.25	2.4	187.38	187.00	-0.4	108,510	0.00%
2024/08/16	8.1	184.68	7.3	185.09	184.00	0.8	108,475	0.00%
2024/08/15	3	183.99	2	182.75	181.00	1	108,044	0.00%
2024/08/14	10	185.40	6	185.17	185.50	4	107,885	0.00%
2024/08/13	6	181.00	7	180.71	181.00	-1	107,715	0.00%
2024/08/12	6.5	176.43	8.1	175.95	176.00	-1.6	108,358	0.00%
2024/08/09	4	169.00	18	170.56	168.50	-14	109,102	-0.01%
2024/08/08	26.2	163.82	5	164.60	163.50	21.2	108,889	0.02%
2024/08/07	13.3	170.70	9.1	171.05	170.50	4.2	107,321	0.00%
2024/08/06	11.1	166.85	6.3	169.04	167.50	4.8	105,884	0.00%
2024/08/05	53.2	168.43	7.1	169.37	168.00	46.1	102,629	0.04%
2024/08/02	17.7	191.15	2	187.50	186.50	15.7	100,061	0.02%
2024/08/01	4	203.13	0	0.00	202.50	4	99,293	0.00%
2024/07/31	3	198.83	1	200.48	198.00	2	101,079	0.00%
2024/07/30	2.1	192.21	4.2	194.74	196.00	-2.1	100,915	0.00%
2024/07/29	0.1	194.50	2.1	195.38	193.00	-2	101,111	0.00%
2024/07/26	15	191.40	7.2	192.58	192.00	7.8	101,334	0.01%
2024/07/23	6.1	200.49	6.1	198.87	201.50	0	101,273	0.00%
2024/07/22	60.3	197.45	25.6	195.21	192.50	34.7	101,525	0.03%
2024/07/19	6.2	201.43	3	203.83	204.00	3.2	100,691	0.00%
2024/07/18	21.4	204.99	17.4	205.61	204.00	4	102,383	0.00%
2024/07/17	15	212.23	4	212.50	212.00	11	101,305	0.01%
2024/07/16	12.1	214.45	3	213.83	213.00	9.1	101,241	0.01%
2024/07/15	1	215.50	5	216.70	216.50	-4	102,079	0.00%
2024/07/12	26.4	216.37	19.9	216.84	216.00	6.6	102,453	0.01%
2024/07/11	16.6	225.81	11.3	226.61	225.50	5.3	101,909	0.01%
2024/07/10	6.3	223.80	23	223.30	223.50	-16.7	103,744	-0.02%
2024/07/09	13	228.92	11	226.50	225.50	2	104,436	0.00%
2024/07/08	16	224.34	15	223.70	226.50	1	104,093	0.00%
2024/07/05	5	214.70	9.4	214.55	214.50	-4.4	105,052	0.00%
2024/07/04	33	214.18	28.5	213.21	214.50	4.5	105,962	0.00%
2024/07/03	7.1	205.99	6	205.00	203.00	1.1	105,809	0.00%
2024/07/02	15.5	207.77	11.5	204.68	204.50	4	106,349	0.00%
2024/07/01	11.1	215.77	54	215.33	216.00	-43	106,325	-0.04%
2024/06/28	3	214.33	10	214.40	214.00	-7	108,067	-0.01%
2024/06/27	17	212.65	7	208.81	212.50	10	108,103	0.01%
2024/06/26	17	212.00	17	212.41	210.00	0	109,229	0.00%
2024/06/25	42.1	207.91	25	204.60	211.00	17.1	110,700	0.02%
2024/06/24	9	206.83	15.1	206.46	206.00	-6.1	111,189	-0.01%
2024/06/21	24.5	212.96	43	212.62	212.00	-18.5	112,462	-0.02%
2024/06/20	15	210.27	19.2	209.48	217.50	-4.2	112,162	0.00%
2024/06/19	34	204.78	9.2	204.89	203.00	24.8	113,142	0.02%
2024/06/18	49.1	199.40	3.1	199.66	198.50	46	113,310	0.04%
2024/06/17	4	196.26	5	198.60	200.00	-1	115,217	0.00%
2024/06/14	3	197.67	19.2	196.92	198.00	-16.2	116,569	-0.01%
2024/06/13	10	190.35	5	190.70	192.00	5	118,495	0.00%
2024/06/12	4	185.50	12.2	185.42	187.50	-8.2	122,764	-0.01%
2024/06/11	2.1	178.12	7	181.00	180.50	-4.9	123,876	0.00%
2024/06/07	13.3	179.02	6.2	177.66	177.50	7.2	128,123	0.01%
2024/06/06	9	180.56	48	178.68	177.50	-39	132,975	-0.03%
2024/06/05	41	175.89	11.1	173.57	175.50	29.9	133,281	0.02%
2024/06/04	5	172.90	3	171.83	171.00	2	132,468	0.00%
2024/06/03	5.1	176.61	3.1	176.21	176.50	2	131,562	0.00%
2024/05/31	14	177.28	0	0.00	172.00	14	130,748	0.01%
2024/05/30	6.2	176.87	5.1	176.51	176.50	1.1	129,554	0.00%
2024/05/29	11	182.41	42	181.64	180.50	-31	130,014	-0.02%
2024/05/28	14	185.32	3	184.84	185.50	11	129,230	0.01%
2024/05/27	22.1	183.71	48	181.74	185.00	-25.9	128,741	-0.02%
2024/05/24	43.1	174.95	7	175.00	176.00	36.1	127,321	0.03%
2024/05/23	2.2	171.73	9.2	172.06	173.00	-7	126,500	-0.01%
2024/05/22	10	167.00	13	169.04	169.00	-3	125,395	0.00%
2024/05/21	13.1	167.15	12.2	166.43	166.00	1	124,802	0.00%
2024/05/20	8.6	167.83	9.2	167.67	167.50	-0.6	124,336	0.00%
2024/05/17	9.1	170.06	7	169.36	170.00	2.1	123,763	0.00%
2024/05/16	25	174.62	20	175.40	171.50	5	122,712	0.00%
2024/05/15	12.2	170.53	74.1	168.06	170.50	-61.9	120,759	-0.05%
2024/05/14	48.8	171.34	31	170.45	172.00	17.8	118,632	0.02%
2024/05/13	40.1	171.01	1	171.00	169.50	39.1	116,850	0.03%
2024/05/10	18.1	169.45	58	169.04	169.50	-39.9	115,830	-0.03%
2024/05/09	65.1	171.09	30.2	171.15	170.50	34.9	114,664	0.03%
2024/05/08	11	169.45	5	169.50	169.50	6	113,075	0.01%
2024/05/07	19.2	168.85	3.1	169.68	169.50	16.1	112,117	0.01%
2024/05/06	16	165.94	17	165.24	167.50	-1	110,314	0.00%
2024/05/03	23	157.93	10	157.30	156.00	13	107,787	0.01%
2024/05/02	2.1	153.00	13	153.23	154.00	-10.9	107,073	-0.01%
2024/04/30	15	157.80	50	157.07	156.00	-35	106,176	-0.03%
2024/04/29	26	159.17	14.7	158.58	158.50	11.3	105,289	0.01%
2024/04/26	22	155.24	25	156.08	155.00	-3	104,036	0.00%
2024/04/25	23.4	152.24	0.2	152.00	151.50	23.2	102,659	0.02%
2024/04/24	23.1	150.51	16	151.81	156.00	7.1	101,157	0.01%
2024/04/23	11	144.59	8	145.06	144.00	3	98,752	0.00%
2024/04/22	12	142.21	7	143.64	143.00	5	98,059	0.01%
2024/04/19	8.3	142.63	46.1	140.90	143.00	-37.8	97,247	-0.04%
2024/04/18	4.1	146.41	8.7	147.89	148.00	-4.6	95,526	0.00%
2024/04/17	12	146.50	16	145.09	146.50	-4	94,851	0.00%
2024/04/16	15.8	140.43	10.3	139.34	141.00	5.5	93,480	0.01%
2024/04/15	14.3	147.69	13.6	146.29	146.00	0.7	90,976	0.00%
2024/04/12	6.4	152.00	14	150.96	150.50	-7.6	89,690	-0.01%
2024/04/11	7.3	149.68	10.3	149.27	150.00	-3	87,961	0.00%
2024/04/10	4.6	155.11	10	155.10	154.50	-5.4	85,355	-0.01%
2024/04/09	11	158.32	10.1	159.30	158.00	1	84,044	0.00%
2024/04/08	1.3	158.00	7.3	158.30	158.00	-6	82,682	-0.01%
2024/04/03	12	156.58	6	158.67	159.00	6	81,311	0.01%
2024/04/02	4	156.38	21	155.65	159.00	-17	79,344	-0.02%
2024/04/01	10	151.75	21.5	153.44	150.50	-11.5	76,692	-0.01%
2024/03/29	17.1	153.42	11.2	153.71	150.00	5.9	75,560	0.01%
2024/03/28	22.1	153.81	23.9	154.81	155.50	-1.9	73,210	0.00%
2024/03/27	24	147.71	2	146.74	148.50	22	70,339	0.03%
2024/03/26	2	144.50	32.3	142.05	142.00	-30.3	68,483	-0.04%
2024/03/25	7	145.50	3	146.67	145.50	4	66,381	0.01%
2024/03/22	316	144.50	318.3	144.91	145.50	-2.3	64,505	0.00%	大買/大賣/
2024/03/21	356	139.97	352	140.15	142.50	4	61,032	0.01%	大買/大賣/
2024/03/20	5	139.90	21.1	138.40	138.00	-16.1	58,649	-0.03%
2024/03/19	323	134.70	312.3	134.67	136.00	10.7	55,781	0.02%	大買/大賣/
2024/03/18	46	132.09	48.1	132.36	136.00	-2.1	53,182	0.00%
2024/03/15	967	130.82	1,006.4	130.83	132.00	-39.4	49,532	-0.08%	大買/大賣/
2024/03/14	2.1	119.00	19.8	120.04	121.00	-17.8	43,236	-0.04%
2024/03/13	337.1	119.74	365.8	120.03	120.50	-28.8	40,314	-0.07%	大買/大賣/
2024/03/12	1,617	117.56	1,633.7	117.63	119.00	-16.7	34,910	-0.05%	大買/大賣/
2024/03/11	1,427	109.73	1,430.1	109.92	109.50	-3.1	29,389	-0.01%	大買/大賣/
2024/03/08	813.3	107.14	804	107.29	105.00	9.3	27,431	0.03%	大買/大賣/
2024/03/07	150.1	107.67	171	108.10	107.50	-21	26,533	-0.08%	大買/大賣/
2024/03/06	500	106.05	502.2	106.50	106.50	-2.2	26,183	-0.01%	大買/大賣/
2024/03/05	561	107.03	560	107.50	106.50	1	26,190	0.00%	大買/大賣/
2024/03/04	830	103.73	961	103.77	106.50	-131	25,463	-0.51%	大買/大賣/鉅額交易
2024/03/01	442	102.87	330	103.50	102.00	112	24,125	0.46%	大買/大賣/鉅額交易
2024/02/27	321	103.50	321	103.84	103.50	0	23,750	0.00%	大買/大賣/
2024/02/26	116	103.47	111	104.00	103.50	5	23,649	0.02%	大買/大賣/
2024/02/23	232	103.09	234	103.49	103.00	-2	23,790	-0.01%	大買/大賣/
2024/02/22	31	103.50	32	103.97	103.50	-1	24,119	0.00%
2024/02/21	500	103.34	500	103.50	103.00	0	24,289	0.00%	大買/大賣/
2024/02/20	261	103.10	281	103.55	103.50	-20	24,762	-0.08%	大買/大賣/
2024/02/19	190	101.50	190.6	102.00	103.00	-0.6	24,617	0.00%	大買/大賣/
2024/02/16	56	100.60	40	101.00	101.50	16	25,053	0.06%
2024/02/15	3	101.67	0	0.00	101.00	3	25,287	0.01%
2024/02/02	69	102.04	69	102.17	102.00	0	25,105	0.00%
2024/02/01	611	102.00	611	102.50	103.00	0	25,344	0.00%	大買/大賣/
2024/01/31	450	101.93	450	102.39	102.50	0	25,428	0.00%	大買/大賣/
2024/01/30	202	102.00	201	102.50	102.00	1	25,581	0.00%	大買/大賣/
2024/01/29	200	102.50	200	103.00	102.50	0	25,927	0.00%	大買/大賣/
2024/01/26	270	102.13	291	102.51	102.50	-21	26,364	-0.08%	大買/大賣/
2024/01/25	11	101.55	43	101.50	102.00	-32	26,353	-0.12%
2024/01/24	140.5	100.50	120	101.00	100.50	20.5	26,387	0.08%	大買/大賣/
2024/01/22	100	100.00	100	100.50	99.90	0	29,035	0.00%
2024/01/18	2	99.70	23	99.67	99.90	-21	29,563	-0.07%
2024/01/17	14	99.00	1	99.10	98.60	13	29,936	0.04%
2024/01/16	2	100.25	20	100.50	100.00	-18	30,976	-0.06%
2024/01/15	143.1	100.49	99	100.60	100.00	44.1	31,922	0.14%	大買/
2024/01/12	650	100.56	650	100.96	100.50	0	32,081	0.00%	大買/大賣/
2024/01/11	385	100.30	480	100.49	100.50	-95	32,209	-0.29%	大買/大賣/
2024/01/10	112.1	100.16	100	101.00	100.00	12.1	32,083	0.04%	大買/
2024/01/09	93	101.48	70	101.00	101.00	23	31,963	0.07%
2024/01/08	49	102.01	44	102.40	101.50	5	31,828	0.02%
2024/01/05	130	104.00	130	104.50	104.00	0	31,693	0.00%	大買/大賣/
2024/01/04	80	104.00	10	104.50	104.00	70	31,937	0.22%
2024/01/03	10	104.00	15	104.53	104.50	-5	32,154	-0.02%
2024/01/02	210	104.24	210.1	104.52	105.00	-0.1	32,305	0.00%	大買/大賣/
2023/12/29	665	104.20	660	104.50	104.50	5	32,250	0.02%	大買/大賣/
2023/12/28	420	103.48	426	103.98	104.00	-6	32,274	-0.02%	大買/大賣/
2023/12/27	200	103.48	205	103.90	103.50	-5	32,180	-0.02%	大買/大賣/
2023/12/26	320	103.53	330	104.00	104.00	-10	32,097	-0.03%	大買/大賣/
2023/12/25	580	103.50	580	103.80	103.50	0	32,284	0.00%	大買/大賣/
2023/12/22	311	103.00	313	103.50	103.50	-2	32,363	-0.01%	大買/大賣/
2023/12/21	2	103.25	0	0.00	103.50	2	32,468	0.01%
2023/12/20	290	102.67	321	103.14	104.50	-31	32,160	-0.10%	大買/大賣/
2023/12/19	70	101.57	70.4	102.07	102.50	-0.4	31,507	0.00%
2023/12/18	631.1	101.51	629	102.00	102.00	2.1	31,329	0.01%	大買/大賣/
2023/12/15	355	101.00	354	101.50	101.50	1	31,177	0.00%	大買/大賣/
2023/12/14	50.5	101.51	60	102.00	102.00	-9.5	30,726	-0.03%
2023/12/13	171	100.50	170	101.00	101.00	1	30,500	0.00%	大買/大賣/
2023/12/12	270	100.67	270	101.17	101.00	0	30,839	0.00%	大買/大賣/
2023/12/11	64	101.06	73	101.14	101.00	-9	30,769	-0.03%
2023/12/08	182	101.49	180	101.86	101.50	2	30,658	0.01%	大買/大賣/
2023/12/07	140	101.21	140	101.00	101.00	0	30,887	0.00%	大買/大賣/
2023/12/05	411	100.76	410	101.01	101.00	1	30,895	0.00%	大買/大賣/
2023/12/04	160	100.53	160	101.03	101.00	0	30,773	0.00%	大買/大賣/
2023/12/01	153	100.51	150	101.00	100.50	3	30,811	0.01%	大買/大賣/
2023/11/30	2	101.75	1	101.50	101.50	1	30,592	0.00%
2023/11/28	328	102.32	325	102.50	102.50	3	29,970	0.01%	大買/大賣/
2023/11/27	32	102.50	31	102.98	101.50	1	30,482	0.00%
2023/11/24	41	101.99	40	102.50	101.50	1	30,442	0.00%
2023/11/22	603	102.50	600	102.58	102.00	3	31,063	0.01%	大買/大賣/
2023/11/21	240	101.56	246	101.98	102.50	-6	30,942	-0.02%	大買/大賣/
2023/11/20	46	101.00	45	101.50	101.00	1	31,170	0.00%
2023/11/17	401	101.83	411	101.79	102.50	-10	30,949	-0.03%	大買/大賣/
2023/11/16	292.5	101.00	290.1	101.38	101.00	2.4	30,387	0.01%	大買/大賣/
2023/11/15	22	100.93	22	101.41	100.50	0	30,054	0.00%
2023/11/14	0.1	100.21	2	100.00	100.00	-1.9	29,488	-0.01%
2023/11/13	0	0.00	1.4	98.06	97.70	-1.4	29,120	0.00%
2023/11/10	1	97.30	0	0.00	97.20	1	29,544	0.00%
2023/11/09	2	98.25	1	98.20	97.90	1	30,337	0.00%
2023/11/08	1	95.70	2	96.90	97.00	-1	30,321	0.00%
2023/11/07	1	95.50	4	95.75	96.10	-3	30,373	-0.01%
2023/11/06	0.1	97.20	15.5	96.53	96.40	-15.4	30,281	-0.05%
2023/11/03	20.6	95.66	17.8	95.40	95.80	2.8	29,982	0.01%
2023/11/02	6.1	97.16	0.2	96.63	97.00	6	29,758	0.02%
2023/11/01	1.1	95.81	0	0.00	95.60	1.1	30,097	0.00%
2023/10/31	7.1	96.10	12.1	96.17	96.50	-5	30,309	-0.02%
2023/10/30	13	95.41	3	95.57	94.50	10	29,933	0.03%
2023/10/26	5	98.34	0	0.00	98.50	5	28,036	0.02%
2023/10/25	3	99.10	3.7	99.40	99.00	-0.7	27,773	0.00%
2023/10/24	15.7	98.42	8	98.34	98.30	7.7	27,620	0.03%
2023/10/23	11.2	100.72	12	100.42	100.50	-0.8	26,288	0.00%
2023/10/20	300	104.00	300	104.50	103.50	0	25,919	0.00%	大買/大賣/
2023/10/19	230	104.15	231	104.53	103.50	-1	25,714	0.00%	大買/大賣/
2023/10/18	58	105.03	57	105.49	105.50	1	25,514	0.00%
2023/10/13	50	107.00	50	107.50	107.50	0	26,851	0.00%
2023/10/11	590	106.00	591	106.36	106.00	-1	27,348	0.00%	大買/大賣/
2023/10/06	550	105.47	542	105.00	105.50	8	27,369	0.03%	大買/大賣/
2023/10/05	500	103.00	501	103.50	103.50	-1	27,528	0.00%	大買/大賣/
2023/10/04	150	102.51	145	103.00	103.00	5	27,645	0.02%	大買/大賣/
2023/10/03	1.1	104.05	20	104.00	104.00	-18.9	27,599	-0.07%
2023/10/02	481	104.50	481	105.00	104.50	0	27,816	0.00%	大買/大賣/
2023/09/28	76	103.01	75	103.50	104.00	1	28,735	0.00%
2023/09/27	1	104.00	0	0.00	104.00	1	29,226	0.00%
2023/09/26	8	104.81	1	104.00	104.00	7	30,286	0.02%
2023/09/25	21	105.48	20	106.00	105.50	1	31,242	0.00%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	1	105.50	1	106.00	105.00	0	32,181	0.00%
2023/09/20	413	106.50	411	107.00	106.00	2	32,555	0.01%	大買/大賣/
2023/09/19	100	106.50	105	107.00	106.50	-5	33,360	-0.02%	大賣/
2023/09/18	0.1	106.00	0	0.00	106.50	0.1	34,796	0.00%
2023/09/15	22	106.34	10	107.00	106.00	12	35,058	0.03%
2023/09/14	0.1	106.50	1	106.50	106.50	-0.9	34,962	0.00%
2023/09/12	512	106.30	514	106.11	107.50	-2	35,594	-0.01%	大買/大賣/
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/07	2	105.50	0	0.00	105.50	2	36,936	0.01%
2023/09/06	1	106.00	0	0.00	106.00	1	38,325	0.00%
2023/09/05	300	106.50	300	107.00	107.00	0	38,319	0.00%	大買/大賣/
2023/09/04	1.1	106.00	1	106.50	106.50	0.1	38,384	0.00%
2023/09/01	300	106.50	301	107.00	107.50	-1	38,403	0.00%	大買/大賣/
2023/08/31	200	106.50	201	106.50	106.50	-1	38,772	0.00%	大買/大賣/
2023/08/30	191	106.50	194	106.99	106.00	-3	38,234	-0.01%	大買/大賣/
2023/08/29	4	106.00	2	105.50	106.00	2	38,783	0.01%
2023/08/28	400	108.50	400	109.00	108.00	0	38,485	0.00%	大買/大賣/
2023/08/25	184	108.49	191	108.97	108.00	-7	39,185	-0.02%	大買/大賣/
2023/08/24	11	109.45	3	109.33	109.50	8	40,302	0.02%
2023/08/23	602	106.50	602	106.84	106.50	0	40,756	0.00%	大買/大賣/
2023/08/21	201.1	105.50	205	106.01	106.00	-3.9	41,271	-0.01%	大買/大賣/
2023/08/17	240	106.50	241	106.91	106.50	-1	41,432	0.00%	大買/大賣/
2023/08/16	15	106.00	20	106.25	105.50	-5	41,323	-0.01%
2023/08/15	71.1	107.27	68	107.54	107.00	3.1	41,146	0.01%
2023/08/14	403	109.92	403	110.00	110.00	0	40,542	0.00%	大買/大賣/
2023/08/11	55	109.00	55	109.30	108.50	0	40,690	0.00%
2023/08/09	334	110.31	334	110.70	110.50	0	41,109	0.00%	大買/大賣/
2023/08/08	92	110.99	92	111.00	110.50	0	41,947	0.00%
2023/08/07	455.1	111.55	450	111.66	109.50	5.1	41,823	0.01%	大買/大賣/
2023/08/04	10.1	109.51	13	109.50	111.00	-2.9	41,358	-0.01%
2023/08/02	76.1	108.99	81	109.27	108.00	-4.9	41,384	-0.01%
2023/08/01	7.1	110.27	7	110.29	110.50	0.1	40,993	0.00%
2023/07/31	146.4	108.52	148	108.88	108.50	-1.6	40,803	0.00%	大買/大賣/
2023/07/28	5	110.00	0	0.00	109.50	5	40,510	0.01%
2023/07/27	111.1	111.00	110	111.00	110.50	1.1	40,589	0.00%	大買/大賣/
2023/07/26	20.1	111.75	2	111.75	111.50	18.1	40,899	0.04%
2023/07/25	16	110.56	17	111.38	112.00	-1	40,721	0.00%
2023/07/24	50	108.00	48	108.47	108.00	2	39,989	0.01%
2023/07/21	237	107.51	230	107.94	107.50	7	40,226	0.02%	大買/大賣/
2023/07/20	251	109.70	251	108.50	108.00	0	40,260	0.00%	大買/大賣/
2023/07/19	666	112.53	664	109.65	108.50	2	40,018	0.00%	大買/大賣/
2023/07/18	836	111.04	840	111.04	112.00	-4	39,654	-0.01%	大買/大賣/
2023/07/17	524	109.75	522	110.15	110.50	2	39,110	0.01%	大買/大賣/
2023/07/14	370	107.97	392	108.01	109.50	-22	38,735	-0.06%	大買/大賣/
2023/07/13	550	108.27	535	108.57	107.00	15	38,284	0.04%	大買/大賣/
2023/07/12	303	106.60	303	106.17	107.50	0	38,042	0.00%	大買/大賣/
2023/07/11	652	105.00	650	105.50	105.00	2	37,842	0.01%	大買/大賣/
2023/07/10	3	104.83	0	0.00	104.50	3	37,828	0.01%
2023/07/07	433	105.32	426	105.63	105.50	7	37,756	0.02%	大買/大賣/
2023/07/06	19.1	105.85	9	105.94	105.50	10.1	37,732	0.03%
2023/07/05	16	109.16	2	108.25	108.50	14	36,789	0.04%
2023/07/04	5	111.00	0	0.00	110.00	5	36,139	0.01%
2023/07/03	16	114.53	8	114.69	115.00	8	35,462	0.02%
2023/06/30	5	112.00	13	111.85	113.00	-8	34,309	-0.02%
2023/06/29	56	114.52	54.5	115.03	113.00	1.6	33,829	0.00%
2023/06/28	407	114.50	410	115.00	115.00	-3	33,522	-0.01%	大買/大賣/
2023/06/27	184	114.90	192.1	115.21	114.00	-8.1	33,179	-0.02%	大買/大賣/
2023/06/26	671	114.75	670	113.56	115.50	1	32,601	0.00%	大買/大賣/
2023/06/21	300	112.00	301	112.50	113.00	-1	32,082	0.00%	大買/大賣/
2023/06/20	579	112.50	575	112.71	112.50	4	32,028	0.01%	大買/大賣/
2023/06/19	135	111.50	135	112.00	112.50	0	31,892	0.00%	大買/大賣/
2023/06/16	301	112.00	301	112.33	111.00	0	31,825	0.00%	大買/大賣/
2023/06/15	133	111.37	154	111.59	111.50	-21	31,398	-0.07%	大買/大賣/
2023/06/14	51	112.01	50	112.50	112.50	1	31,855	0.00%
2023/06/13	931	112.50	943	112.43	112.50	-12	31,723	-0.04%	大買/大賣/
2023/06/12	414	108.86	416	108.60	110.50	-2	30,901	-0.01%	大買/大賣/
2023/06/09	0	0.00	4	107.50	108.00	-4	29,760	-0.01%
2023/06/08	91	107.00	100	107.19	107.00	-9	29,876	-0.03%
2023/06/07	485	107.50	485	107.59	108.00	0	30,051	0.00%	大買/大賣/
2023/06/06	125	106.84	125	106.88	107.00	0	30,703	0.00%	大買/大賣/
2023/06/05	1	108.00	2	107.50	107.50	-1	30,622	0.00%
2023/06/02	292	108.07	295	108.39	108.00	-3	31,419	-0.01%	大買/大賣/
2023/06/01	441	107.07	471	107.49	108.00	-30	31,156	-0.10%	大買/大賣/
2023/05/31	95	106.71	91	106.51	106.50	4	30,871	0.01%
2023/05/30	586	106.70	590	106.73	107.00	-4	30,356	-0.01%	大買/大賣/
2023/05/29	361	104.29	377	104.30	105.50	-16	29,635	-0.05%	大買/大賣/
2023/05/26	201	102.00	200	102.50	102.50	1	29,233	0.00%	大買/大賣/
2023/05/24	55	102.64	55	103.00	103.00	0	28,936	0.00%
2023/05/23	6	102.50	0	0.00	102.50	6	28,904	0.02%
2023/05/22	435	102.62	436	103.00	103.00	-1	28,907	0.00%	大買/大賣/
2023/05/19	300	102.50	300	103.00	103.00	0	29,083	0.00%	大買/大賣/
2023/05/18	660	102.76	662	103.00	103.00	-2	29,193	-0.01%	大買/大賣/
2023/05/17	603	102.23	612	102.53	102.50	-9	29,333	-0.03%	大買/大賣/
2023/05/16	2.1	102.50	0	0.00	102.00	2.1	28,993	0.01%
2023/05/15	10	102.00	0	0.00	102.00	10	28,601	0.03%
2023/05/12	0	105.50	0	0.00	102.50	0	28,557	0.00%
2023/05/11	0	105.50	0	0.00	105.00	0	27,867	0.00%
2023/05/10	62	106.10	62	106.53	106.50	0	27,910	0.00%
2023/05/09	227	106.25	235	106.14	106.50	-8	28,140	-0.03%	大買/大賣/
2023/05/08	0	0.00	0.1	105.50	105.00	-0.1	28,301	0.00%
2023/05/03	20	105.50	20	106.00	105.50	0	29,917	0.00%
2023/05/02	11	105.41	36	105.50	106.00	-25	30,781	-0.08%
2023/04/26	45	103.50	45	104.00	103.50	0	31,624	0.00%
2023/04/24	5	104.00	0	0.00	103.50	5	31,215	0.02%
2023/04/21	0	104.00	11	104.45	104.00	-11	31,240	-0.04%
2023/04/20	1	104.00	1	104.50	104.50	0	31,018	0.00%
2023/04/19	6	104.00	0	0.00	104.00	6	31,244	0.02%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/14	0	0.00	7	103.64	104.50	-7	32,030	-0.02%
2023/04/13	0	0.00	2	102.75	103.00	-2	32,380	-0.01%
2023/04/12	0	0.00	0.1	103.00	102.50	-0.1	32,302	0.00%
2023/04/11	2	103.50	0	0.00	103.50	2	32,585	0.01%
2023/04/07	0	0.00	15.8	103.03	103.00	-15.8	32,418	-0.05%
2023/04/06	20	104.00	22.5	103.68	103.50	-2.5	32,371	-0.01%
2023/03/31	0	0.00	1	104.50	104.00	-1	31,976	0.00%
2023/03/30	0.1	104.00	0	0.00	104.50	0.1	32,025	0.00%
2023/03/28	0	0.00	2	103.00	103.00	-2	32,556	-0.01%
2023/03/27	8	103.94	0	0.00	103.50	8	32,645	0.02%
2023/03/24	40	104.89	40	105.10	105.50	0	33,306	0.00%
2023/03/23	9	103.94	13	104.19	103.50	-4	32,568	-0.01%
2023/03/22	0	103.50	0	0.00	103.50	0	32,454	0.00%
2023/03/21	36	103.50	41.1	104.00	103.50	-5.1	32,672	-0.02%
2023/03/20	6	103.00	0	0.00	102.50	6	32,644	0.02%
2023/03/17	78	103.50	84	103.54	103.50	-6	32,828	-0.02%
2023/03/14	11	102.05	0	0.00	102.00	11	33,160	0.03%
2023/03/13	5	102.90	5	103.00	103.00	0	33,434	0.00%
2023/03/10	5	102.00	1	102.00	102.00	4	34,333	0.01%
2023/03/09	6	102.67	0	0.00	102.50	6	34,973	0.02%
2023/03/08	2.2	104.50	5	104.00	104.00	-2.8	35,167	-0.01%
2023/03/07	102.1	105.10	89	104.81	105.00	13.1	35,211	0.04%	大買/
2023/03/06	29	103.50	31	104.00	103.50	-2	34,782	-0.01%
2023/03/03	6	103.50	6	104.00	102.50	0	34,733	0.00%
2023/03/02	1	103.00	0	0.00	102.50	1	34,949	0.00%
2023/03/01	3	102.50	4	102.13	102.00	-1	35,010	0.00%
2023/02/24	0.5	102.00	0	0.00	101.00	0.5	34,736	0.00%
2023/02/23	1	103.00	5	102.50	103.00	-4	34,341	-0.01%
2023/02/22	1	101.50	2	102.00	102.00	-1	34,713	0.00%
2023/02/21	0	102.50	2	102.50	102.50	-2	34,783	-0.01%
2023/02/20	5	102.50	1	102.50	103.00	4	35,331	0.01%
2023/02/17	0	0.00	5	103.10	103.50	-5	35,745	-0.01%
2023/02/16	7	103.50	11	103.00	103.50	-4	36,384	-0.01%
2023/02/15	0	0.00	5	102.10	102.50	-5	37,202	-0.01%
2023/02/14	1	102.00	0	0.00	102.00	1	37,250	0.00%
2023/02/13	1	101.50	0	0.00	101.00	1	37,616	0.00%
2023/02/09	0	0.00	3	101.00	101.00	-3	38,059	-0.01%
2023/02/08	3	100.50	0	0.00	100.50	3	38,379	0.01%
2023/02/07	1	100.50	1	100.50	100.50	0	38,627	0.00%
2023/02/06	1	100.50	15	101.50	101.50	-14	38,581	-0.04%
2023/02/03	16	99.75	2	99.55	99.60	14	38,523	0.04%
2023/02/02	12	100.21	0	0.00	100.00	12	38,531	0.03%
2023/02/01	14	100.48	0	0.00	100.00	14	38,077	0.04%
2023/01/31	23	99.38	16	99.87	99.70	7	37,933	0.02%
2023/01/30	14	98.45	0	0.00	98.10	14	37,093	0.04%
2023/01/17	0	0.00	3	98.23	98.10	-3	36,341	-0.01%
2023/01/13	0	0.00	2	99.05	98.60	-2	36,315	-0.01%
2023/01/12	2	98.90	0	0.00	98.60	2	36,978	0.01%
2023/01/11	3	99.30	0	0.00	99.10	3	37,569	0.01%
2023/01/09	1	99.00	1	99.00	99.10	0	38,027	0.00%
2023/01/06	1	98.50	2	98.65	98.40	-1	37,890	0.00%
2023/01/05	2	98.10	5	98.10	98.00	-3	38,045	-0.01%
2023/01/04	3.8	98.26	0	0.00	98.10	3.8	38,079	0.01%
2023/01/03	4.3	99.45	2	98.85	99.10	2.3	38,013	0.01%
2022/12/30	2	99.95	0	0.00	99.90	2	37,602	0.01%
2022/12/29	4	99.95	3	99.67	99.70	1	37,753	0.00%
2022/12/28	3	100.00	2	100.50	100.50	1	38,005	0.00%
2022/12/27	1	100.50	1	100.50	100.50	0	37,915	0.00%
2022/12/23	2	101.00	2	100.50	101.00	0	38,434	0.00%
2022/12/22	2	100.50	2	100.75	101.00	0	38,849	0.00%
2022/12/21	2	100.25	1	101.00	100.00	1	39,308	0.00%
2022/12/20	237	100.01	233	100.50	100.00	4	39,198	0.01%	大買/大賣/
2022/12/19	34	101.50	34	101.03	101.50	0	39,135	0.00%
2022/12/16	1	100.50	0	0.00	100.50	1	38,899	0.00%
2022/12/14	0	0.00	5	102.10	102.50	-5	38,124	-0.01%
2022/12/13	28	101.04	22	101.16	101.00	6	38,141	0.02%
2022/12/09	6	102.50	5	103.00	102.00	1	38,145	0.00%
2022/12/07	12	102.92	11	103.68	102.00	1	37,817	0.00%
2022/12/06	41	103.43	41	103.51	103.00	0	37,621	0.00%
2022/12/05	4	106.75	6	106.00	105.50	-2	37,014	-0.01%
2022/12/02	202	105.24	204	105.50	105.50	-2	36,500	-0.01%	大買/大賣/
2022/12/01	61	102.49	62	102.02	103.00	-1	35,734	0.00%
2022/11/30	46	101.00	50	101.40	100.50	-4	34,905	-0.01%
2022/11/29	8	100.00	0	0.00	100.00	8	34,038	0.02%
2022/11/28	10	100.00	10	100.00	100.00	0	33,757	0.00%
2022/11/25	20	100.50	32	100.55	100.50	-12	33,605	-0.04%
2022/11/24	4	100.63	14	100.57	101.00	-10	33,507	-0.03%
2022/11/23	53	100.98	40	101.38	100.50	13	33,169	0.04%
2022/11/22	0	0.00	11	100.50	100.50	-11	33,091	-0.03%
2022/11/21	38	100.28	44.1	100.50	100.00	-6.1	32,902	-0.02%
2022/11/18	46.1	101.84	41.1	101.36	100.50	5	32,636	0.02%
2022/11/17	1	101.50	0	0.00	101.50	1	32,326	0.00%
2022/11/16	21	101.98	48.1	101.94	101.50	-27.1	32,188	-0.08%
2022/11/15	5	101.50	7	102.00	101.50	-2	31,685	-0.01%
2022/11/14	34.3	100.96	29	101.27	101.50	5.3	31,198	0.02%
2022/11/11	56.2	100.85	46	101.12	100.00	10.2	30,512	0.03%
2022/11/10	74.1	100.51	72	101.00	100.50	2.1	29,543	0.01%
2022/11/09	62	101.80	25	102.34	102.50	37	29,373	0.13%
2022/11/08	1.1	100.05	0	0.00	100.00	1.1	29,190	0.00%
2022/11/07	50	100.06	33	100.45	100.00	17	29,498	0.06%
2022/11/04	2	100.25	5.1	100.01	100.50	-3.1	29,858	-0.01%
2022/11/03	4	101.00	0	0.00	101.00	4	29,990	0.01%
2022/11/02	3	101.50	1	101.50	102.00	2	29,765	0.01%
2022/11/01	2	101.25	1	101.50	101.50	1	29,668	0.00%
2022/10/31	1	101.50	12.1	102.00	102.50	-11.1	29,304	-0.04%
2022/10/28	20	103.00	20	103.50	104.00	0	29,222	0.00%
2022/10/27	0	0.00	2	104.50	104.00	-2	29,368	-0.01%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/25	48	102.46	48	102.50	103.50	0	29,293	0.00%
2022/10/24	49	103.30	49	103.29	103.00	0	29,045	0.00%
2022/10/21	0	0.00	0.2	103.00	103.50	-0.2	28,923	0.00%
2022/10/20	288.1	102.79	288	101.98	102.50	0.1	29,034	0.00%	大買/大賣/
2022/10/19	91.1	103.64	90	103.91	103.00	1.1	28,453	0.00%
2022/10/18	47	104.36	47	104.54	103.50	0	28,204	0.00%
2022/10/17	178	104.75	178	104.98	105.00	0	28,041	0.00%	大買/大賣/
2022/10/14	30	104.77	21	105.00	105.00	9	27,956	0.03%
2022/10/13	148	103.51	151	103.90	103.50	-3	28,122	-0.01%	大買/大賣/
2022/10/12	70	103.51	65	103.67	103.00	5	27,974	0.02%
2022/10/11	31	104.37	30	104.70	104.00	1	27,628	0.00%
2022/10/07	12	107.08	12	107.17	107.50	0	27,413	0.00%
2022/10/06	2	107.75	2	107.00	107.50	0	27,815	0.00%
2022/10/05	117	105.99	121.4	106.11	107.00	-4.4	27,893	-0.02%	大買/大賣/
2022/10/04	0	0.00	0.1	102.50	102.50	-0.1	27,455	0.00%
2022/09/30	22	101.00	14	101.21	102.00	8	27,695	0.03%
2022/09/29	13	101.19	14	101.50	101.50	-1	27,913	0.00%
2022/09/28	0.2	102.20	0	0.00	100.50	0.2	28,002	0.00%
2022/09/26	5.4	104.89	12	104.25	104.00	-6.6	28,760	-0.02%
2022/09/23	4	106.50	8	106.50	106.50	-4	29,122	-0.01%
2022/09/22	9	106.89	0	0.00	107.00	9	29,606	0.03%
2022/09/21	21	108.26	11	107.86	107.00	10	29,763	0.03%
2022/09/20	0	0.00	0	108.00	108.50	0	29,793	0.00%
2022/09/19	0.1	107.00	0	0.00	107.00	0.1	29,797	0.00%
2022/09/16	15.3	107.24	10	107.50	107.50	5.3	30,004	0.02%
2022/09/15	6	107.83	6	108.33	108.00	0	30,148	0.00%
2022/09/14	6	107.50	16	108.00	107.50	-10	30,383	-0.03%
2022/09/12	0.5	108.50	1	108.00	108.50	-0.5	30,594	0.00%
2022/09/08	3.1	106.51	1	106.50	107.00	2.1	31,113	0.01%
2022/09/07	1	106.50	0	0.00	106.00	1	31,387	0.00%
2022/09/06	0	0.00	1	108.00	108.50	-1	31,270	0.00%
2022/09/05	0	108.00	1	108.50	108.00	-1	31,528	0.00%
2022/09/02	4	107.50	4	107.75	107.50	0	31,931	0.00%
2022/09/01	10	107.45	6	107.50	107.50	4	32,046	0.01%
2022/08/31	8	107.88	8	108.00	109.00	0	31,915	0.00%
2022/08/29	2	108.00	2	108.50	108.00	0	32,006	0.00%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	7	109.64	6	110.17	109.50	1	32,478	0.00%
2022/08/24	11	109.68	6	109.50	109.50	5	33,426	0.01%
2022/08/23	3	110.17	3	110.33	110.00	0	34,509	0.00%
2022/08/22	10	110.00	10	110.50	111.00	0	34,940	0.00%
2022/08/18	75	111.90	60	112.33	112.00	15	35,898	0.04%
2022/08/17	12	111.67	14	112.00	112.50	-2	36,728	-0.01%
2022/08/16	3	111.33	4	111.00	111.00	-1	36,840	0.00%
2022/08/15	49.2	112.48	76	112.26	112.00	-26.8	36,930	-0.07%
2022/08/12	321	112.87	316.2	112.85	112.50	4.8	37,208	0.01%	大買/大賣/
2022/08/11	10	111.45	18	112.00	113.00	-8	37,022	-0.02%
2022/08/10	22.1	109.68	21	109.38	110.00	1.1	36,918	0.00%
2022/08/09	209	107.54	220	108.05	109.00	-11	36,398	-0.03%	大買/大賣/
2022/08/08	6	107.50	4	107.75	108.00	2	36,343	0.01%
2022/08/05	8	108.13	0	0.00	108.00	8	36,295	0.02%
2022/08/04	12	107.13	15	107.67	108.00	-3	36,249	-0.01%
2022/08/03	168	107.48	168	107.71	108.50	0	35,932	0.00%	大買/大賣/
2022/08/02	6	107.17	8.1	107.56	108.00	-2.1	35,709	-0.01%
2022/08/01	5	108.60	0	0.00	109.00	5	35,441	0.01%
2022/07/29	202.1	108.50	205.1	109.00	109.00	-2.9	35,652	-0.01%	大買/大賣/
2022/07/28	4	108.25	4	108.75	108.50	0	35,867	0.00%
2022/07/27	16.6	108.22	10	108.50	108.00	6.6	36,003	0.02%
2022/07/26	1	108.00	2	107.50	108.00	-1	35,778	0.00%
2022/07/25	0.1	107.50	0	0.00	107.50	0.1	35,635	0.00%
2022/07/22	8	105.94	8	106.25	106.00	0	35,447	0.00%
2022/07/21	2.1	104.50	7	104.64	105.50	-5	35,462	-0.01%
2022/07/20	11	104.00	9	104.50	103.50	2	35,419	0.01%
2022/07/19	12	103.92	12	104.33	104.00	0	35,511	0.00%
2022/07/18	4	104.50	14	105.00	105.00	-10	35,446	-0.03%
2022/07/15	10	104.85	20	105.13	105.00	-10	35,469	-0.03%
2022/07/14	332.1	104.67	335	104.96	105.00	-2.9	35,384	-0.01%	大買/大賣/
2022/07/13	12	102.92	12	103.21	102.50	0	34,910	0.00%
2022/07/12	6	100.17	9	100.61	100.50	-3	34,569	-0.01%
2022/07/11	14	101.00	12	101.13	101.00	2	34,330	0.01%
2022/07/08	22	102.27	17	102.03	102.00	5	34,172	0.01%
2022/07/07	21	102.00	20	102.58	103.50	1	33,867	0.00%
2022/07/06	23.2	101.37	19	101.08	100.50	4.2	33,478	0.01%
2022/07/05	37.1	102.34	38	102.76	102.50	-0.9	33,199	0.00%
2022/07/04	637	100.19	637.2	100.50	100.00	-0.2	32,860	0.00%	大買/大賣/
2022/07/01	419	107.02	413	107.39	106.00	6	32,262	0.02%	大買/大賣/
2022/06/30	180.1	109.07	165	109.52	109.00	15.1	31,744	0.05%	大買/大賣/
2022/06/29	16.1	111.40	13	111.65	111.00	3.1	31,393	0.01%
2022/06/28	23	111.41	29	111.60	112.00	-6	31,168	-0.02%
2022/06/27	16	111.41	7	111.86	111.00	9	31,040	0.03%
2022/06/24	11	109.64	11	109.86	110.00	0	30,863	0.00%
2022/06/23	34.1	108.54	38	108.66	108.00	-3.9	30,701	-0.01%
2022/06/22	7.1	110.56	5	110.60	109.50	2.1	30,281	0.01%
2022/06/21	23	111.33	19	111.53	112.00	4	30,597	0.01%
2022/06/20	11	109.36	17	110.00	109.00	-6	30,276	-0.02%
2022/06/17	27	109.94	15	110.20	109.50	12	30,071	0.04%
2022/06/16	30.2	112.22	27	112.26	111.50	3.2	29,597	0.01%
2022/06/15	3.5	111.93	3	112.33	112.00	0.5	30,439	0.00%
2022/06/14	39	110.97	30	111.03	111.50	9	30,755	0.03%
2022/06/13	21	111.70	0	0.00	111.50	21	30,823	0.07%
2022/06/10	29	114.26	40	114.60	114.00	-11	30,587	-0.04%
2022/06/09	11.1	114.59	18	114.67	115.50	-6.9	30,617	-0.02%
2022/06/08	6.4	113.77	11	114.05	114.00	-4.6	30,518	-0.02%
2022/06/07	3	113.50	5	114.00	113.50	-2	30,625	-0.01%
2022/06/06	11.3	114.78	13	115.19	115.50	-1.7	30,483	-0.01%
2022/06/02	0	0.00	5	115.00	114.00	-5	30,890	-0.02%
2022/06/01	18.1	114.86	22.1	114.98	114.50	-4	31,010	-0.01%
2022/05/31	6	112.17	6.2	111.77	113.00	-0.2	30,133	0.00%
2022/05/30	2	109.75	3	110.33	110.50	-1	28,871	0.00%
2022/05/27	4	110.25	14.2	110.32	110.00	-10.2	28,372	-0.04%
2022/05/26	41	109.29	42	109.49	109.00	-1	27,992	0.00%
2022/05/25	27	109.15	32.5	108.82	109.50	-5.5	27,818	-0.02%
2022/05/24	1	108.00	0	0.00	108.00	1	27,347	0.00%
2022/05/23	0	0.00	2	108.75	108.00	-2	26,969	-0.01%
2022/05/20	10	108.50	3	107.50	107.00	7	26,832	0.03%
2022/05/18	1	106.50	2	106.75	107.00	-1	26,023	0.00%
2022/05/13	10	104.00	10	103.50	104.00	0	25,172	0.00%
2022/05/12	0	102.50	0	0.00	102.00	0	25,217	0.00%
2022/05/10	5	103.50	5	103.70	104.00	0	25,133	0.00%
2022/05/09	8	103.50	8	104.00	104.00	0	25,217	0.00%
2022/05/06	21	103.02	20	103.50	104.00	1	25,527	0.00%
2022/05/05	3	105.00	0	0.00	104.50	3	25,631	0.01%
2022/05/04	1	104.00	3	104.00	104.00	-2	25,602	-0.01%
2022/05/03	17	102.41	17	102.62	102.50	0	25,586	0.00%
2022/04/29	8	101.50	9	101.94	102.00	-1	25,993	0.00%
2022/04/28	1	101.00	1	101.00	101.50	0	26,305	0.00%
2022/04/27	5	99.98	2	100.50	100.00	3	26,323	0.01%
2022/04/26	18	100.81	17	101.29	101.00	1	26,227	0.00%
2022/04/25	49.3	101.18	49	101.19	100.50	0.3	26,131	0.00%
2022/04/22	1	103.50	2	103.25	103.50	-1	25,723	0.00%
2022/04/21	0	0.00	1.2	103.50	103.00	-1.2	26,086	0.00%
2022/04/19	1	102.00	0	0.00	102.00	1	26,095	0.00%
2022/04/18	0	0.00	0.1	102.50	102.50	-0.1	26,235	0.00%
2022/04/14	0	0.00	2	104.00	104.00	-2	27,070	-0.01%
2022/04/13	6	103.17	9	103.72	104.00	-3	27,740	-0.01%
2022/04/12	1	102.50	1	103.00	102.00	0	29,846	0.00%
2022/04/11	1	102.00	6	102.00	102.00	-5	29,853	-0.02%
2022/04/08	2	103.00	0	0.00	103.00	2	29,736	0.01%
2022/04/07	0	104.00	0	0.00	103.00	0	29,605	0.00%
2022/04/01	15	104.67	0	0.00	104.50	15	28,990	0.05%
2022/03/29	38	105.32	38	105.62	105.50	0	28,506	0.00%
2022/03/28	1	106.00	0	0.00	106.00	1	28,443	0.00%
2022/03/24	2.2	107.00	1	106.00	106.50	1.2	28,289	0.00%
2022/03/22	1	104.00	0	0.00	104.00	1	28,224	0.00%
2022/03/21	1	105.50	0	0.00	104.50	1	28,256	0.00%
2022/03/18	0	0.00	2	105.50	106.00	-2	28,271	-0.01%
2022/03/17	5	104.00	23	103.57	104.00	-18	27,192	-0.07%
2022/03/16	4	100.50	14	101.00	101.50	-10	26,806	-0.04%
2022/03/15	5	101.50	0	0.00	101.00	5	26,458	0.02%
2022/03/14	5	102.50	10	103.00	102.50	-5	26,525	-0.02%
2022/03/10	1	103.00	17	103.00	103.00	-16	26,500	-0.06%
2022/03/09	0	0.00	2	102.00	101.50	-2	26,385	-0.01%
2022/03/08	25.1	101.08	3	101.33	101.50	22.1	26,349	0.08%
2022/03/07	8.1	103.06	0	0.00	102.50	8.1	25,720	0.03%
2022/03/03	1	105.50	0	0.00	104.50	1	25,972	0.00%
2022/03/01	5	104.90	30	104.50	104.50	-25	26,204	-0.10%
2022/02/25	6	102.67	0	0.00	103.00	6	26,220	0.02%
2022/02/24	21	103.48	1	103.00	102.50	20	26,098	0.08%
2022/02/22	5	104.50	2	104.50	104.50	3	25,709	0.01%
2022/02/21	1	106.00	4	106.13	106.00	-3	25,784	-0.01%
2022/02/16	0	0.00	7	105.29	105.50	-7	26,003	-0.03%
2022/02/15	3	104.00	2	104.50	104.00	1	26,223	0.00%
2022/02/14	2	104.00	0	0.00	104.00	2	26,310	0.01%
2022/02/11	0.1	106.00	0	0.00	106.00	0.1	26,318	0.00%
2022/02/10	1	106.01	1	106.00	106.50	0	26,440	0.00%
2022/02/09	8	106.00	8.1	106.49	106.50	-0.1	26,437	0.00%
2022/02/08	1	105.50	26	105.17	105.50	-25	26,352	-0.09%
2022/02/07	1	103.00	1	103.50	103.00	0	25,826	0.00%
2022/01/26	7	102.43	0	0.00	102.00	7	25,471	0.03%
2022/01/25	7.1	102.22	0	0.00	103.00	7.1	25,257	0.03%
2022/01/24	1	103.00	3	103.00	103.00	-2	25,076	-0.01%
2022/01/21	12.1	102.46	0	0.00	102.00	12.1	24,727	0.05%
2022/01/20	17	103.47	0	0.00	103.00	17	24,415	0.07%
2022/01/19	6	103.50	5	104.50	103.50	1	24,199	0.00%
2022/01/18	1	103.51	5	104.50	103.50	-4	24,100	-0.02%
2022/01/17	5	104.00	0.2	104.00	103.50	4.8	24,204	0.02%
2022/01/14	16	103.50	0	0.00	103.50	16	24,181	0.07%
2022/01/13	0	0.00	1.1	105.05	105.50	-1.1	24,050	0.00%
2022/01/12	3	104.17	0	0.00	104.50	3	24,214	0.01%
2022/01/11	2	104.25	1.1	104.02	104.50	1	24,338	0.00%
2022/01/10	2	104.75	5	104.50	104.50	-3	24,605	-0.01%
2022/01/07	11	107.05	0	0.00	106.50	11	24,846	0.04%
2022/01/06	5.3	106.88	0	0.00	107.00	5.3	24,497	0.02%
2022/01/05	40	107.35	53	107.66	109.00	-13	23,990	-0.05%
2022/01/04	1.1	103.55	1	103.50	103.50	0.1	22,264	0.00%
2022/01/03	11	103.27	5	105.00	103.00	6	22,420	0.03%
2021/12/30	15	104.33	0	0.00	104.00	15	22,693	0.07%
2021/12/29	14	105.00	1	104.50	105.00	13	23,058	0.06%
2021/12/28	0	0.00	5	105.50	105.50	-5	23,528	-0.02%
2021/12/27	0	0.00	1.8	104.50	104.50	-1.8	23,690	-0.01%
2021/12/23	0.8	104.00	0	0.00	104.00	0.8	24,295	0.00%
2021/12/21	1	104.00	0	0.00	104.50	1	24,777	0.00%
2021/12/20	3	103.00	0	0.00	103.00	3	24,788	0.01%
2021/12/17	2	103.25	5	103.50	103.50	-3	24,743	-0.01%
2021/12/16	2	104.00	0	0.00	103.50	2	24,530	0.01%
2021/12/15	15	104.33	0.1	105.00	105.00	14.9	24,606	0.06%
2021/12/14	5	104.50	2	104.50	104.50	3	24,867	0.01%
2021/12/13	1	104.50	0	0.00	104.50	1	24,882	0.00%
2021/12/10	0	0.00	3	105.00	105.00	-3	25,648	-0.01%
2021/12/09	0	105.50	5	106.00	106.00	-5	25,628	-0.02%
2021/12/08	5	105.00	0	0.00	105.00	5	25,632	0.02%
2021/12/06	3	106.67	14	106.71	106.50	-11	25,185	-0.04%
2021/12/02	10	105.25	10	106.75	105.00	0	25,365	0.00%
2021/11/30	3.1	103.84	0	0.00	103.50	3.1	25,243	0.01%
2021/11/29	7	103.36	10	103.25	103.50	-3	24,913	-0.01%
2021/11/26	2	104.00	3	104.00	103.50	-1	24,820	0.00%
2021/11/25	1	105.50	0	0.00	105.00	1	24,927	0.00%
2021/11/24	6	105.00	0	0.00	105.50	6	24,868	0.02%
2021/11/23	5	106.50	0	0.00	106.00	5	24,601	0.02%
2021/11/22	1	106.50	1	106.50	106.50	0	24,446	0.00%
2021/11/19	5	107.10	0	0.00	106.50	5	24,384	0.02%
2021/11/18	6	106.58	2	106.75	107.00	4	24,337	0.02%
2021/11/17	4	107.38	0	0.00	107.00	4	24,205	0.02%
2021/11/16	0	0.00	2	108.50	108.00	-2	24,180	-0.01%
2021/11/15	4	109.00	1	109.50	108.00	3	24,775	0.01%
2021/11/12	0	109.00	0	0.00	109.00	0	24,877	0.00%
2021/11/11	0	0.00	1	107.50	107.50	-1	24,858	0.00%
2021/11/10	0	0.00	5.3	108.53	109.00	-5.3	25,126	-0.02%
2021/11/09	3.1	107.51	10	107.50	108.00	-7	25,521	-0.03%
2021/11/08	5	107.50	9	107.06	107.50	-4	25,431	-0.02%
2021/11/05	1.1	108.55	8	108.50	109.00	-6.9	25,877	-0.03%
2021/11/04	2	108.25	0	0.00	108.00	2	26,297	0.01%
2021/11/03	0.3	108.00	0	0.00	107.50	0.3	26,495	0.00%
2021/11/02	10	108.00	2	108.00	107.50	8	26,978	0.03%
2021/11/01	6	107.00	0	0.00	106.50	6	26,974	0.02%
2021/10/29	4	107.38	0	0.00	107.00	4	27,025	0.01%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/27	2	108.00	0	0.00	108.00	2	27,205	0.01%
2021/10/26	6	109.00	1	109.00	109.00	5	27,413	0.02%
2021/10/21	1	108.00	0	0.00	108.00	1	27,868	0.00%
2021/10/20	2	107.00	1	107.50	107.50	1	27,916	0.00%
2021/10/19	2	107.00	1	107.00	107.00	1	27,785	0.00%
2021/10/18	0	0.00	3	109.00	107.50	-3	28,334	-0.01%
2021/10/15	1	108.00	6	108.25	109.50	-5	28,682	-0.02%
2021/10/14	1	107.00	3	107.50	106.50	-2	28,303	-0.01%
2021/10/13	3	105.50	3	105.00	105.50	0	28,537	0.00%
2021/10/12	6.1	105.50	0	0.00	105.00	6.1	28,786	0.02%
2021/10/08	1	107.00	0.1	107.50	108.00	0.9	29,185	0.00%
2021/10/07	1	106.00	4	105.75	107.00	-3	29,179	-0.01%
2021/10/06	3.1	103.18	4	104.00	103.00	-1	29,150	0.00%
2021/10/05	2	101.50	1	101.00	101.50	1	28,786	0.00%
2021/10/04	2.1	103.05	0	0.00	103.00	2.1	28,567	0.01%
2021/10/01	2	103.75	1	103.00	103.00	1	28,543	0.00%
2021/09/29	3	104.50	0	0.00	105.00	3	28,792	0.01%
2021/09/28	0	107.00	0	0.00	106.50	0	29,592	0.00%
2021/09/27	1	107.50	0	0.00	107.50	1	29,497	0.00%
2021/09/24	0.1	107.50	0	0.00	107.50	0.1	29,530	0.00%
2021/09/23	2	107.00	1	107.00	106.50	1	29,793	0.00%
2021/09/22	1.1	106.55	10	106.50	107.00	-8.9	29,774	-0.03%
2021/09/17	1	109.00	0	0.00	108.50	1	29,528	0.00%
2021/09/16	3	107.83	0	0.00	107.50	3	29,476	0.01%
2021/09/15	3	109.67	5	109.90	108.50	-2	29,612	-0.01%
2021/09/13	1	107.00	0	0.00	106.50	1	29,065	0.00%
2021/09/10	0.3	108.50	0	0.00	108.00	0.3	29,390	0.00%
2021/09/08	2	107.00	3	108.50	107.50	-1	29,623	0.00%
2021/09/07	4.1	108.76	2	108.50	108.50	2.1	29,547	0.01%
2021/09/06	0.2	111.00	1	112.50	111.00	-0.8	29,553	0.00%
2021/09/03	26	112.21	11	112.45	112.50	15	29,849	0.05%
2021/09/01	3	111.50	0	0.00	111.00	3	29,654	0.01%
2021/08/31	5.2	108.60	0	0.00	111.00	5.2	29,587	0.02%
2021/08/26	0	108.00	0	0.00	107.50	0	29,835	0.00%
2021/08/25	2	108.01	0	0.00	108.50	2	30,168	0.01%
2021/08/24	0	109.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	0.1	107.50	1.2	105.82	107.50	-1.1	30,576	0.00%
2021/08/20	3	104.00	0	0.00	104.50	3	30,649	0.01%
2021/08/19	2	103.26	0	0.00	103.00	2	31,163	0.01%
2021/08/18	1	105.00	4	106.50	107.00	-3	30,717	-0.01%
2021/08/16	2.1	107.02	2	107.00	107.50	0.1	31,124	0.00%
2021/08/13	2	109.25	1	109.50	109.00	1	31,441	0.00%
2021/08/11	1	106.50	0	0.00	109.00	1	31,859	0.00%
2021/08/10	2	109.25	0	0.00	108.50	2	32,440	0.01%
2021/08/09	0.3	112.00	1	111.50	112.00	-0.7	33,341	0.00%
2021/08/06	0	0.00	1.2	112.12	112.50	-1.2	33,684	0.00%
2021/08/05	0	0.00	2	111.75	112.00	-2	34,169	-0.01%
2021/08/04	0	0.00	3.7	112.36	112.00	-3.7	36,329	-0.01%
2021/08/03	1	112.00	0	0.00	111.50	1	37,309	0.00%
2021/08/02	0	0.00	1	111.00	113.00	-1	37,640	0.00%
2021/07/30	0	0.00	1	110.00	110.00	-1	38,246	0.00%
2021/07/29	2.2	111.00	0.1	111.00	111.00	2.1	38,400	0.01%
2021/07/28	1	110.00	0	0.00	110.50	1	39,142	0.00%
2021/07/27	0.2	111.23	1	111.50	111.50	-0.8	40,042	0.00%
2021/07/23	0	0.00	4	111.00	110.50	-4	40,978	-0.01%
2021/07/22	13	110.12	4	110.00	110.50	9	41,267	0.02%
2021/07/21	3	113.83	5	113.00	112.50	-2	41,185	0.00%
2021/07/20	5	114.70	0	0.00	114.50	5	40,817	0.01%
2021/07/19	2	118.00	0.3	117.00	116.50	1.8	41,033	0.00%
2021/07/16	0	0.00	1	118.50	119.50	-1	41,627	0.00%
2021/07/15	5	118.50	6	119.42	119.50	-1	41,646	0.00%
2021/07/14	0	0.00	6	117.00	116.00	-6	41,038	-0.01%
2021/07/13	2	117.00	2	116.75	116.50	0	41,122	0.00%
2021/07/12	0.1	115.00	0.6	115.00	115.00	-0.5	41,396	0.00%
2021/07/09	7	114.14	1	114.00	114.00	6	41,770	0.01%
2021/07/08	6	115.50	0	0.00	115.50	6	42,184	0.01%
2021/07/06	1	116.50	1	116.00	116.50	0	43,302	0.00%
2021/07/05	1	116.50	16	114.22	117.00	-15	43,911	-0.03%
2021/07/02	2	111.75	3	112.00	111.50	-1	43,223	0.00%
2021/07/01	10	111.75	0	0.00	112.00	10	43,510	0.02%
2021/06/30	5	112.50	10	113.00	112.00	-5	43,940	-0.01%
2021/06/29	0	0.00	2	112.00	111.50	-2	45,039	0.00%
2021/06/28	0	0.00	6	112.00	111.50	-6	46,909	-0.01%
2021/06/25	9	113.72	3	113.67	113.00	6	47,286	0.01%
2021/06/24	5	112.50	0	0.00	113.00	5	47,379	0.01%
2021/06/23	1.1	111.46	3	110.83	111.50	-1.9	47,741	0.00%
2021/06/22	5	108.50	0	0.00	108.50	5	48,354	0.01%
2021/06/21	3	109.00	4.4	109.59	108.50	-1.4	49,335	0.00%
2021/06/18	13	111.62	2	112.00	111.50	11	50,635	0.02%
2021/06/17	3	111.17	0	0.00	113.00	3	51,947	0.01%
2021/06/16	1	112.00	1	112.00	111.50	0	54,351	0.00%
2021/06/15	6	112.75	5	112.60	113.00	1	56,251	0.00%
2021/06/11	5.1	113.29	1.2	112.13	113.50	4	58,242	0.01%
2021/06/10	1	111.00	3	111.00	110.50	-2	59,189	0.00%
2021/06/09	25	110.46	0	0.00	109.50	25	60,027	0.04%
2021/06/08	1	110.50	0	0.00	110.50	1	61,243	0.00%
2021/06/07	5	110.50	1	110.50	110.50	4	62,197	0.01%
2021/06/04	11	110.23	1.8	110.89	112.00	9.2	62,654	0.01%
2021/06/03	2	111.50	0	0.00	111.00	2	62,906	0.00%
2021/06/02	1	112.00	2	112.00	112.00	-1	63,414	0.00%
2021/06/01	1	114.50	5	114.00	114.50	-4	64,306	-0.01%
2021/05/31	2	112.75	2	113.00	113.50	0	65,255	0.00%
2021/05/28	0	0.00	12	110.50	111.00	-12	66,126	-0.02%
2021/05/27	3	109.00	1	109.00	109.50	2	66,575	0.00%
2021/05/26	0	0.00	5	111.50	111.50	-5	67,559	-0.01%
2021/05/25	2	112.50	0	0.00	112.00	2	69,013	0.00%
2021/05/24	0	0.00	3	108.33	109.50	-3	69,079	0.00%
2021/05/21	5.1	109.01	33	109.27	109.50	-27.9	69,408	-0.04%
2021/05/20	2	106.00	7	106.00	106.00	-5	69,516	-0.01%
2021/05/19	1	105.50	1	106.50	105.00	0	70,236	0.00%
2021/05/18	4	106.50	4.1	105.22	107.00	-0.1	70,231	0.00%
2021/05/17	6.2	99.82	17	98.40	98.20	-10.8	70,387	-0.02%
2021/05/14	5.1	105.39	5	104.30	104.50	0.1	70,236	0.00%
2021/05/13	17	102.74	5	103.60	103.00	12	70,571	0.02%
2021/05/12	14.2	99.01	6	102.42	102.00	8.2	70,334	0.01%
2021/05/11	9.7	108.66	8	107.94	107.00	1.7	69,233	0.00%
2021/05/10	2.1	113.26	4	114.00	113.00	-2	69,994	0.00%
2021/05/07	15	115.30	4	116.63	117.50	11	72,312	0.02%
2021/05/06	2.1	112.50	18	111.89	112.50	-15.9	73,359	-0.02%
2021/05/05	15	110.63	16	111.91	110.00	-1	74,195	0.00%
2021/05/04	18	109.47	3	110.67	108.50	15	75,249	0.02%
2021/05/03	9	113.11	1	113.00	112.50	8	76,133	0.01%
2021/04/29	6.1	117.08	0.2	117.50	116.00	6	78,603	0.01%
2021/04/28	5	117.20	0	0.00	117.00	5	79,282	0.01%
2021/04/27	35.2	119.41	2	119.50	118.50	33.2	80,842	0.04%
2021/04/26	0	0.00	2	118.75	117.50	-2	81,368	0.00%
2021/04/23	4	118.00	0.2	119.00	119.00	3.8	82,262	0.00%
2021/04/22	1	118.03	3.4	118.79	117.50	-2.4	84,441	0.00%
2021/04/21	4	120.00	0	0.00	120.00	4	88,574	0.00%
2021/04/20	1	121.50	1.3	121.61	122.00	-0.3	89,305	0.00%
2021/04/19	9	121.78	3	122.17	121.50	6	90,633	0.01%
2021/04/16	7.2	122.58	0.5	123.00	123.50	6.7	91,260	0.01%
2021/04/15	11	120.45	1	120.50	121.00	10	92,273	0.01%
2021/04/14	2	121.50	5	120.10	121.50	-3	93,500	0.00%
2021/04/13	2	122.50	3	122.17	122.50	-1	96,281	0.00%
2021/04/12	7.1	121.01	2	121.75	120.50	5.1	99,322	0.01%
2021/04/09	10.7	120.88	2	121.50	120.00	8.7	102,027	0.01%
2021/04/08	3	122.67	12.1	122.59	122.50	-9.1	101,224	-0.01%
2021/04/07	1	123.50	0	0.00	123.50	1	101,243	0.00%
2021/04/06	0	122.50	0	0.00	122.50	0	101,439	0.00%
2021/04/01	14.3	123.12	11.5	121.57	121.50	2.8	101,864	0.00%
2021/03/31	11	124.77	31.1	125.46	124.00	-20.1	102,143	-0.02%
2021/03/30	21	129.26	1.9	129.04	129.50	19.1	100,661	0.02%
2021/03/29	6	128.08	34.9	128.16	128.50	-28.9	100,823	-0.03%
2021/03/26	5	127.10	16	126.53	126.50	-11	101,700	-0.01%
2021/03/25	18.1	126.70	8	126.94	126.50	10.1	101,299	0.01%
2021/03/24	1	126.50	6	129.42	128.00	-5	100,686	0.00%
2021/03/23	4	133.13	21	131.81	130.50	-17	99,806	-0.02%
2021/03/22	27.1	128.60	8.4	127.87	130.00	18.7	98,701	0.02%
2021/03/19	35	126.24	31	125.00	123.50	4	97,546	0.00%
2021/03/18	5	129.90	20	129.63	129.50	-15	95,637	-0.02%
2021/03/17	28.5	126.83	14.1	125.74	126.00	14.4	94,357	0.02%
2021/03/16	1	121.50	5	122.60	123.00	-4	92,873	0.00%
2021/03/15	0.8	120.00	20	119.58	121.00	-19.2	92,452	-0.02%
2021/03/12	4	119.13	14.2	119.81	120.00	-10.2	93,263	-0.01%
2021/03/11	14	116.86	6	117.42	117.00	8	94,385	0.01%
2021/03/10	9	116.28	12	115.50	115.50	-3	93,926	0.00%
2021/03/09	6	113.25	1.3	112.94	115.00	4.7	93,640	0.01%
2021/03/08	1.1	115.82	0	0.00	113.50	1.1	93,481	0.00%
2021/03/05	8	114.88	1	115.00	115.00	7	92,985	0.01%
2021/03/04	11.7	113.17	4	115.00	114.50	7.7	92,545	0.01%
2021/03/03	1.1	115.43	10	113.55	115.50	-8.9	91,575	-0.01%
2021/03/02	8.2	113.43	9	113.78	112.00	-0.8	90,689	0.00%
2021/02/26	9	112.78	6	112.17	112.00	3	90,179	0.00%
2021/02/25	7.3	115.13	6.5	115.39	116.50	0.8	88,553	0.00%
2021/02/24	9	110.83	19	110.66	110.50	-10	87,097	-0.01%
2021/02/23	2	110.76	6.6	111.49	111.50	-4.5	86,598	-0.01%
2021/02/22	7	111.93	4.6	111.76	111.00	2.4	86,137	0.00%
2021/02/19	3.2	110.53	0.5	110.50	110.00	2.7	85,645	0.00%
2021/02/18	10	113.55	0	0.00	113.00	10	84,850	0.01%
2021/02/17	8.4	114.52	11.5	113.43	114.00	-3.1	84,908	0.00%
2021/02/05	19.3	114.11	3	116.00	113.50	16.3	83,928	0.02%
2021/02/04	7	114.29	7	114.00	114.00	0	83,134	0.00%
2021/02/03	7.2	116.00	17	116.21	116.50	-9.8	82,680	-0.01%
2021/02/02	9	116.00	1	115.50	116.50	8	82,107	0.01%
2021/02/01	17.2	110.85	0	0.00	113.00	17.2	81,389	0.02%
2021/01/29	13.6	114.74	65	113.60	111.50	-51.4	79,640	-0.06%
2021/01/28	10.4	119.32	14	119.32	118.50	-3.6	76,874	0.00%
2021/01/27	5.4	123.92	8	123.75	123.00	-2.6	75,136	0.00%
2021/01/26	5	123.30	15.3	122.77	122.00	-10.3	73,916	-0.01%
2021/01/25	22.2	120.35	44.5	119.23	123.00	-22.4	72,070	-0.03%
2021/01/22	28	120.54	99	119.98	121.50	-71	70,174	-0.10%
2021/01/21	11.1	116.91	14.2	116.32	117.00	-3.1	67,021	0.00%
2021/01/20	27.2	117.35	39	115.08	114.50	-11.8	66,129	-0.02%
2021/01/19	9.1	114.99	26.5	114.70	115.00	-17.4	64,197	-0.03%
2021/01/18	15.2	113.14	5	112.40	114.00	10.2	63,005	0.02%
2021/01/15	36.6	115.47	9.1	114.86	115.50	27.4	61,737	0.04%
2021/01/14	33	115.14	51.3	112.16	116.00	-18.3	59,302	-0.03%
2021/01/13	3	105.50	4	106.00	106.50	-1	54,542	0.00%
2021/01/12	2.2	104.20	16.2	104.08	104.00	-14	53,983	-0.03%
2021/01/11	15.1	108.26	22	107.50	107.50	-6.9	53,647	-0.01%
2021/01/08	6.8	107.85	8.6	107.06	108.00	-1.8	53,291	0.00%
2021/01/07	13	106.27	14	106.93	107.00	-1	51,832	0.00%
2021/01/06	27.9	105.56	44.4	106.07	105.00	-16.5	50,561	-0.03%
2021/01/05	69	103.45	75.1	102.66	104.00	-6.1	47,274	-0.01%
2021/01/04	74	95.53	67.5	97.21	99.90	6.6	44,037	0.01%
2020/12/31	7	91.80	6	91.80	92.00	1	40,427	0.00%
2020/12/30	1	91.00	15	90.63	91.60	-14	40,179	-0.03%
2020/12/29	1	90.50	2	91.10	90.40	-1	39,796	0.00%
2020/12/28	2	92.55	30	92.40	91.80	-28	39,355	-0.07%
2020/12/25	58	91.51	24	91.46	91.80	34	38,556	0.09%
2020/12/24	0	0.00	3	89.43	89.60	-3	37,188	-0.01%
2020/12/23	9	88.68	14	88.78	88.80	-5	37,032	-0.01%
2020/12/22	4	88.35	13	89.74	87.70	-9	36,732	-0.02%
2020/12/21	5.1	87.78	0.5	87.90	88.00	4.6	36,124	0.01%
2020/12/17	5	88.30	6	88.08	87.80	-1	35,866	0.00%
2020/12/16	0	0.00	3	87.70	88.20	-3	35,716	-0.01%
2020/12/15	11	86.90	0	0.00	87.10	11	35,463	0.03%
2020/12/14	3.4	88.46	9	88.60	87.70	-5.6	35,162	-0.02%
2020/12/11	13	87.57	12	88.29	87.60	1	34,666	0.00%
2020/12/10	18	87.89	24	87.83	87.70	-6	33,930	-0.02%
2020/12/09	45	88.92	3	89.17	89.00	42	33,480	0.13%
2020/12/08	8	88.71	21	88.55	87.60	-13	32,621	-0.04%
2020/12/07	15	86.39	29	86.53	87.90	-14	31,140	-0.04%
2020/12/04	2	83.05	40	82.78	82.90	-38	28,798	-0.13%
2020/12/03	2	82.10	1.8	82.00	82.00	0.2	28,368	0.00%
2020/12/02	7	82.53	2	82.90	82.70	5	28,204	0.02%
2020/12/01	5.5	82.39	0	0.00	82.90	5.5	28,227	0.02%
2020/11/30	1	82.50	5	82.88	82.30	-4	28,504	-0.01%
2020/11/27	1	82.50	0	0.00	82.60	1	27,917	0.00%
2020/11/26	3	82.80	0.1	82.80	83.00	2.9	27,869	0.01%
2020/11/24	1	82.20	0	0.00	82.00	1	27,853	0.00%
2020/11/23	0.5	82.60	0	0.00	82.90	0.5	27,877	0.00%
2020/11/20	1	82.30	1	82.30	82.50	0	27,738	0.00%
2020/11/19	2	82.75	2	82.80	82.90	0	27,618	0.00%
2020/11/18	0	0.00	2	83.20	83.20	-2	27,595	-0.01%
2020/11/17	11.5	82.65	0	0.00	83.00	11.5	27,491	0.04%
2020/11/16	0	0.00	4	82.50	82.60	-4	27,885	-0.01%
2020/11/13	1	81.30	0	0.00	81.40	1	27,577	0.00%
2020/11/11	1	81.68	3	81.50	81.60	-2	27,213	-0.01%
2020/11/10	2	80.85	6	80.80	80.80	-4	27,174	-0.01%
2020/11/09	0	0.00	13	80.99	81.20	-13	28,235	-0.05%
2020/11/05	6	79.05	0	0.00	79.00	6	28,488	0.02%
2020/11/04	0	0.00	1	78.10	78.80	-1	29,073	0.00%
2020/11/02	0	78.20	0	0.00	78.30	0	29,432	0.00%
2020/10/30	5	77.76	0	0.00	77.50	5	29,600	0.02%
2020/10/28	2.4	78.77	0	0.00	78.30	2.4	30,059	0.01%
2020/10/26	0	0.00	11	80.34	80.20	-11	30,632	-0.04%
2020/10/22	0	80.60	4	80.70	80.80	-4	32,073	-0.01%
2020/10/21	2.1	81.22	0	0.00	80.40	2.1	32,779	0.01%
2020/10/20	0	0.00	1	81.50	81.40	-1	33,058	0.00%
2020/10/19	4	81.13	9	80.96	81.30	-5	33,610	-0.01%
2020/10/16	1	79.30	1	78.90	78.60	0	33,408	0.00%
2020/10/15	0	0.00	6	78.23	78.10	-6	33,847	-0.02%
2020/10/14	0	0.00	20	78.30	78.00	-20	34,602	-0.06%
2020/10/13	3	78.70	3	78.93	78.90	0	34,800	0.00%
2020/10/12	0	78.50	3	78.47	78.70	-3	35,259	-0.01%
2020/10/07	1	77.50	0	0.00	77.40	1	35,744	0.00%
2020/10/06	0	0.00	5	77.80	77.80	-5	36,066	-0.01%
2020/10/05	0.1	77.70	2	77.80	77.70	-1.9	36,653	-0.01%
2020/09/30	0.1	77.60	0	0.00	77.40	0.1	37,159	0.00%
2020/09/25	2	74.70	0	0.00	74.30	2	38,001	0.01%
2020/09/24	10.2	75.01	0	0.00	75.00	10.2	38,076	0.03%
2020/09/23	0	0.00	2	76.80	76.70	-2	37,687	-0.01%
2020/09/22	11.3	76.91	0	0.00	76.80	11.3	38,132	0.03%
2020/09/21	3	77.53	5	77.80	77.40	-2	38,706	-0.01%
2020/09/16	0	0.00	2	78.75	78.80	-2	41,362	0.00%
2020/09/15	1	79.30	4	79.20	79.10	-3	41,339	-0.01%
2020/09/14	0	79.40	15.2	79.35	79.40	-15.2	41,646	-0.04%
2020/09/11	2	78.40	0	0.00	78.50	2	41,491	0.00%
2020/09/10	1	78.60	6	78.10	78.50	-5	41,523	-0.01%
2020/09/08	0	0.00	1	77.80	77.50	-1	41,473	0.00%
2020/09/07	5	77.40	0	0.00	77.30	5	41,611	0.01%
2020/09/04	3.6	77.05	1	76.90	76.90	2.6	41,954	0.01%
2020/09/03	10	78.69	3	78.10	77.70	7	41,789	0.02%
2020/09/02	3	77.20	1	77.00	77.80	2	41,734	0.00%
2020/09/01	2	76.90	0	0.00	77.00	2	42,211	0.00%
2020/08/31	11	77.60	0	0.00	76.90	11	42,474	0.03%
2020/08/28	0	0.00	10	77.30	77.50	-10	42,692	-0.02%
2020/08/27	11	77.80	0	0.00	77.50	11	42,988	0.03%
2020/08/25	2	78.40	0	0.00	78.30	2	43,441	0.00%
2020/08/21	1	78.10	1	77.80	78.20	0	43,964	0.00%
2020/08/20	3	78.07	1	76.90	77.10	2	43,929	0.00%
2020/08/19	1	79.30	1	80.50	79.30	0	43,368	0.00%
2020/08/18	2	79.70	0	0.00	79.80	2	43,283	0.00%
2020/08/17	0.8	80.20	1	80.30	80.20	-0.2	43,604	0.00%
2020/08/14	0	80.30	1	79.90	80.40	-1	43,618	0.00%
2020/08/13	2	79.65	0	0.00	79.50	2	43,559	0.00%
2020/08/12	0	0.00	5.6	80.56	81.40	-5.6	42,948	-0.01%
2020/08/11	0	0.00	2	80.10	79.80	-2	43,139	0.00%
2020/08/10	5	80.20	0	0.00	80.50	5	43,407	0.01%
2020/08/07	3	78.40	1	78.40	78.30	2	43,275	0.00%
2020/08/06	10	79.50	12	78.86	79.00	-2	43,625	0.00%
2020/08/05	1	78.40	1	78.10	77.90	0	43,829	0.00%
2020/08/04	8	77.84	0	0.00	78.10	8	44,340	0.02%
2020/08/03	11	77.63	0	0.00	77.10	11	44,597	0.02%
2020/07/30	1	77.80	1	77.90	78.00	0	43,832	0.00%
2020/07/29	1	78.30	0	0.00	78.00	1	43,666	0.00%
2020/07/28	2	78.15	1	79.90	78.40	1	43,848	0.00%
2020/07/27	3	78.47	0	0.00	78.00	3	43,342	0.01%
2020/07/24	7	80.71	4	81.28	80.00	3	42,760	0.01%
2020/07/23	9.6	81.86	1	82.10	82.10	8.6	42,348	0.02%
2020/07/22	1	85.90	3	85.40	85.90	-2	41,517	0.00%
2020/07/21	5	85.50	2	85.55	85.30	3	40,594	0.01%
2020/07/20	3	86.63	15	85.77	86.80	-12	39,798	-0.03%
2020/07/17	0	0.00	6	88.15	88.00	-6	39,066	-0.02%
2020/07/16	2	87.40	13.7	87.47	87.60	-11.7	39,095	-0.03%
2020/07/15	2	87.10	1	86.60	86.60	1	38,790	0.00%
2020/07/14	16	86.79	0	0.00	86.30	16	39,163	0.04%
2020/07/13	0.1	86.20	3	86.10	86.70	-2.9	39,298	-0.01%
2020/07/10	2	85.15	3	85.40	84.80	-1	39,392	0.00%
2020/07/09	2	87.30	0	0.00	86.20	2	39,134	0.01%
2020/07/08	0	0.00	15	87.00	87.00	-15	38,728	-0.04%
2020/07/07	5	86.52	6	86.07	87.00	-1	38,430	0.00%
2020/07/06	7	86.50	2	86.35	86.40	5	38,484	0.01%
2020/07/03	6	85.22	5	85.40	85.30	1	39,251	0.00%
2020/07/02	4.1	85.63	4	85.75	86.00	0.1	39,318	0.00%
2020/07/01	12	86.48	6	86.60	85.90	6	39,567	0.02%
2020/06/30	1	86.20	1	86.30	86.30	0	39,234	0.00%
2020/06/29	6	84.52	20	84.05	85.20	-14	38,911	-0.04%
2020/06/24	9	83.03	23	82.88	83.50	-14	37,861	-0.04%
2020/06/23	2.6	79.85	12	80.10	80.20	-9.4	37,387	-0.03%
2020/06/19	3	78.40	0	0.00	78.80	3	37,883	0.01%
2020/06/17	22	78.74	0	0.00	78.20	22	38,713	0.06%
2020/06/16	7	77.80	7	78.36	78.40	0	40,122	0.00%
2020/06/15	15	77.30	13	77.47	77.00	2	41,533	0.00%
2020/06/12	1	76.90	20	77.69	78.00	-19	42,349	-0.04%
2020/06/11	1	78.50	2	78.70	78.60	-1	42,992	0.00%
2020/06/10	0	0.00	1	79.70	79.90	-1	43,388	0.00%
2020/06/09	9	79.37	4.2	79.88	79.50	4.8	44,767	0.01%
2020/06/08	5	79.20	10	79.58	79.70	-5	45,559	-0.01%
2020/06/05	0	0.00	10	78.28	78.50	-10	45,175	-0.02%
2020/06/04	1	78.00	12	78.28	78.40	-11	45,232	-0.02%
2020/06/03	12	78.28	2.5	78.02	78.10	9.5	45,254	0.02%
2020/06/02	3	77.30	0	0.00	77.10	3	45,186	0.01%
2020/06/01	0.2	76.20	1	76.30	76.20	-0.8	45,106	0.00%
2020/05/29	1	74.60	0	0.00	75.80	1	45,158	0.00%
2020/05/28	0	0.00	2	75.65	75.30	-2	44,994	0.00%
2020/05/27	0	0.00	4	74.98	75.30	-4	45,453	-0.01%
2020/05/26	1.2	74.75	3	75.00	74.80	-1.8	45,969	0.00%
2020/05/25	4	73.35	2	73.10	73.60	2	46,216	0.00%
2020/05/22	4	73.98	0	0.00	73.60	4	46,552	0.01%
2020/05/20	7	74.60	5	74.60	74.50	2	46,417	0.00%
2020/05/19	5	75.14	28	75.11	74.80	-23	46,489	-0.05%
2020/05/18	1	76.00	4	75.48	75.00	-3	46,100	-0.01%
2020/05/15	5	77.74	0	0.00	77.10	5	45,526	0.01%
2020/05/14	3	78.33	1.1	78.14	78.20	1.9	45,023	0.00%
2020/05/13	12	78.45	0	0.00	78.80	12	44,680	0.03%
2020/05/12	2	78.20	6	78.02	77.30	-4	44,565	-0.01%
2020/05/11	3.2	78.30	7	77.93	78.90	-3.8	44,747	-0.01%
2020/05/08	29.1	76.39	0	0.00	76.20	29.1	44,242	0.07%
2020/05/07	2	75.50	2	75.70	75.20	0	44,308	0.00%
2020/05/06	1.2	74.42	1	74.90	74.30	0.2	44,218	0.00%
2020/05/05	3	74.10	3	74.30	74.10	0	44,492	0.00%
2020/05/04	5	74.28	1	74.40	74.50	4	44,768	0.01%
2020/04/30	1	76.40	6	76.65	77.00	-5	44,694	-0.01%
2020/04/29	1	76.00	15	75.87	75.60	-14	44,975	-0.03%
2020/04/28	1	75.00	12	74.96	75.20	-11	45,609	-0.02%
2020/04/27	1	74.90	12	74.70	74.90	-11	47,798	-0.02%
2020/04/24	2.2	73.91	0	0.00	73.80	2.2	47,910	0.00%
2020/04/23	20	74.13	0	0.00	74.00	20	48,896	0.04%
2020/04/22	6	73.18	0	0.00	73.90	6	48,768	0.01%
2020/04/21	9	74.47	1	73.90	73.50	8	48,703	0.02%
2020/04/20	0	0.00	5	76.20	76.20	-5	48,171	-0.01%
2020/04/17	0	0.00	4	75.90	75.80	-4	48,024	-0.01%
2020/04/16	2	74.45	30	74.54	74.00	-28	47,392	-0.06%
2020/04/15	24	74.25	6	74.27	74.10	18	47,157	0.04%
2020/04/14	18	73.49	3	73.90	74.40	15	47,387	0.03%
2020/04/09	9.3	74.24	15	74.17	74.00	-5.7	47,817	-0.01%
2020/04/08	25.1	74.05	62	73.66	75.00	-36.9	47,242	-0.08%
2020/04/07	40	71.06	1	71.20	71.20	39	45,981	0.08%
2020/04/06	0	0.00	2	70.00	70.20	-2	45,466	0.00%
2020/04/01	1	70.10	2	70.20	70.00	-1	44,975	0.00%
2020/03/31	2	70.10	6	70.03	69.90	-4	44,733	-0.01%
2020/03/30	14	70.09	9	69.34	70.00	5	44,283	0.01%
2020/03/27	6.2	71.57	2	71.10	70.10	4.2	43,919	0.01%
2020/03/26	25	70.97	1	71.00	71.00	24	43,204	0.06%
2020/03/25	3	71.80	5	71.44	71.40	-2	43,208	0.00%
2020/03/24	5	70.04	0	0.00	69.40	5	42,793	0.01%
2020/03/23	13	67.62	0	0.00	67.50	13	43,074	0.03%
2020/03/20	2	69.00	0	0.00	70.80	2	42,561	0.00%
2020/03/19	9	67.76	5	67.44	66.30	4	41,412	0.01%
2020/03/18	8	70.15	2	70.00	70.00	6	40,185	0.01%
2020/03/17	8	70.80	0	0.00	70.60	8	39,472	0.02%
2020/03/16	11.1	72.64	9	71.37	71.10	2.1	38,858	0.01%
2020/03/13	2.1	70.32	13	73.25	74.60	-10.9	38,007	-0.03%
2020/03/12	4	75.43	5	74.96	74.70	-1	36,846	0.00%
2020/03/11	1	78.60	0	0.00	78.60	1	35,761	0.00%
2020/03/10	1	78.70	1	79.00	79.40	0	35,582	0.00%
2020/03/09	2	79.10	0	0.00	79.10	2	35,358	0.01%
2020/03/06	3	81.27	2	80.80	80.80	1	35,166	0.00%
2020/03/05	0.2	82.70	3	83.30	82.70	-2.8	35,040	-0.01%
2020/03/04	0	0.00	2	81.60	81.70	-2	35,049	-0.01%
2020/03/03	0	0.00	8	81.34	81.00	-8	34,888	-0.02%
2020/03/02	12	79.18	0	0.00	79.20	12	34,638	0.03%
2020/02/27	3	80.53	1.1	80.51	80.30	1.9	34,937	0.01%
2020/02/25	10	82.02	3	81.30	82.30	7	34,763	0.02%
2020/02/24	1	80.70	4	80.75	80.70	-3	34,847	-0.01%
2020/02/21	2	81.75	0	0.00	81.70	2	35,036	0.01%
2020/02/20	1	83.00	4	84.00	82.80	-3	36,338	-0.01%
2020/02/19	0	0.00	2	84.45	83.80	-2	36,346	-0.01%
2020/02/18	1	83.10	0	0.00	83.40	1	36,642	0.00%
2020/02/17	3	83.97	0	0.00	83.90	3	37,750	0.01%
2020/02/13	2.4	85.03	2	86.25	84.70	0.4	39,439	0.00%
2020/02/12	4	84.05	2	84.05	85.50	2	40,708	0.00%
2020/02/11	0.8	82.90	0	0.00	82.90	0.8	41,559	0.00%
2020/02/10	0	0.00	1	80.70	82.00	-1	42,608	0.00%
2020/02/07	1	82.70	1	82.70	82.90	0	43,602	0.00%
2020/02/06	2	82.50	19	82.84	83.60	-17	45,059	-0.04%
2020/02/05	12.1	81.94	1	82.20	82.20	11.1	46,922	0.02%
2020/02/04	2	83.20	1	83.60	82.20	1	48,200	0.00%
2020/02/03	4	79.00	10	80.52	82.20	-6	48,094	-0.01%
2020/01/31	5	84.26	3	82.60	83.20	2	47,505	0.00%
2020/01/30	8	84.24	25	83.34	83.10	-17	47,070	-0.04%
2020/01/20	0	0.00	4	92.53	92.30	-4	44,925	-0.01%
2020/01/17	6	92.10	8	92.08	92.30	-2	44,926	0.00%
2020/01/14	5	89.90	0.6	89.80	90.00	4.4	46,469	0.01%
2020/01/13	1.1	88.82	6	88.90	89.60	-4.9	46,698	-0.01%
2020/01/10	0	0.00	1	87.80	89.00	-1	47,630	0.00%
2020/01/09	5.1	87.35	1	87.40	87.10	4.1	48,452	0.01%
2020/01/08	3	87.17	1	86.50	86.50	2	48,573	0.00%
2020/01/07	2	89.45	9.6	88.63	89.10	-7.6	48,302	-0.02%
2020/01/03	1	91.80	6	91.85	91.60	-5	48,271	-0.01%
2020/01/02	0	0.00	2	91.30	90.80	-2	48,116	0.00%
2019/12/31	0	0.00	2.6	90.85	90.80	-2.6	48,193	-0.01%
2019/12/30	2	91.20	0	0.00	90.90	2	48,265	0.00%
2019/12/27	0	0.00	1	91.50	91.50	-1	48,462	0.00%
2019/12/25	0	0.00	1	90.80	91.00	-1	49,146	0.00%
2019/12/24	1	90.90	3	91.23	90.90	-2	49,384	0.00%
2019/12/23	0	91.10	6.5	91.39	91.50	-6.4	49,552	-0.01%
2019/12/20	2	91.90	1	91.10	91.10	1	49,578	0.00%
2019/12/19	1	91.70	1	92.20	92.20	0	49,260	0.00%
2019/12/18	8	92.60	9	92.24	92.40	-1	48,958	0.00%
2019/12/17	1	91.10	9	91.16	91.60	-8	48,539	-0.02%
2019/12/16	1	91.40	5	92.18	91.60	-4	48,561	-0.01%
2019/12/13	0	0.00	5	91.68	91.00	-5	48,552	-0.01%
2019/12/12	0	0.00	4	91.80	91.00	-4	48,727	-0.01%
2019/12/11	1.1	91.09	4	91.20	91.30	-2.9	48,865	-0.01%
2019/12/10	1	90.30	1	90.30	90.30	0	49,354	0.00%
2019/12/09	1.6	90.91	7	91.21	91.00	-5.4	49,715	-0.01%
2019/12/06	2	89.90	2	90.40	90.50	0	49,472	0.00%
2019/12/04	0	0.00	1.8	89.08	89.50	-1.8	49,622	0.00%
2019/12/03	2	89.00	2	89.65	90.00	0	49,672	0.00%
2019/12/02	7.1	87.89	1	88.00	88.60	6.1	49,485	0.01%
2019/11/29	2	89.00	0	0.00	88.50	2	49,213	0.00%
2019/11/28	0	0.00	3	90.40	89.80	-3	48,897	-0.01%
2019/11/27	2	90.30	3	90.17	90.60	-1	49,237	0.00%
2019/11/26	0	0.00	3	90.00	89.90	-3	49,243	-0.01%
2019/11/25	5	89.90	14	89.24	89.60	-9	48,294	-0.02%
2019/11/22	2	91.60	8	92.40	91.40	-6	47,978	-0.01%
2019/11/21	2	90.87	2.5	91.58	92.50	-0.4	47,972	0.00%
2019/11/20	4	91.70	4	92.00	91.90	0	47,375	0.00%
2019/11/19	4	91.58	17.6	91.76	92.80	-13.6	47,024	-0.03%
2019/11/18	1	90.00	1	90.20	90.50	0	45,679	0.00%
2019/11/15	5	89.92	0	0.00	90.10	5	45,397	0.01%
2019/11/14	6	89.88	8	91.09	89.30	-2	45,007	0.00%
2019/11/13	4	89.70	2.6	89.96	89.70	1.4	44,081	0.00%
2019/11/12	1	89.40	12.3	90.37	91.00	-11.3	43,699	-0.03%
2019/11/11	4.2	87.67	41	88.31	87.90	-36.8	42,815	-0.09%
2019/11/08	14	91.76	5	91.64	90.90	9	41,247	0.02%
2019/11/07	6	90.82	28	90.42	90.80	-22	39,749	-0.06%
2019/11/06	20	90.38	4.2	89.86	90.40	15.8	38,542	0.04%
2019/11/05	1	90.00	10	89.45	90.00	-9	37,282	-0.02%
2019/11/04	12	87.59	9.6	87.89	89.00	2.4	36,054	0.01%
2019/11/01	9	82.87	8	82.80	84.80	1	34,294	0.00%
2019/10/31	1	80.80	2	81.25	80.60	-1	33,093	0.00%
2019/10/30	0	0.00	2	80.50	80.20	-2	32,959	-0.01%
2019/10/29	0	0.00	2	81.00	80.80	-2	32,835	-0.01%
2019/10/28	14.9	80.54	2	80.50	80.10	12.9	32,576	0.04%
2019/10/25	0	0.00	22	80.18	80.20	-22	32,470	-0.07%
2019/10/24	2	80.50	5	80.44	80.50	-3	32,252	-0.01%
2019/10/23	5.4	80.20	2.8	80.20	80.50	2.6	32,630	0.01%
2019/10/22	1	78.80	4	79.35	79.50	-3	32,364	-0.01%
2019/10/21	0	77.30	6	76.58	77.60	-6	31,601	-0.02%
2019/10/18	2	77.55	16	77.61	76.90	-14	31,704	-0.04%
2019/10/17	1	75.70	7	76.53	77.20	-6	30,791	-0.02%
2019/10/15	7	74.81	4	74.92	74.70	3	29,704	0.01%
2019/10/14	0.1	74.00	3.3	74.15	74.50	-3.2	30,027	-0.01%
2019/10/09	7	73.49	0	0.00	72.90	7	29,767	0.02%
2019/10/08	0	0.00	2	73.90	74.00	-2	29,894	-0.01%
2019/10/07	0.6	73.40	0	0.00	73.40	0.6	29,759	0.00%
2019/10/04	13	72.29	1	72.10	72.70	12	29,672	0.04%
2019/10/03	0.1	72.20	0	0.00	72.00	0.1	29,708	0.00%
2019/10/02	2	72.20	1	72.30	72.30	1	29,572	0.00%
2019/10/01	4	72.48	7	72.26	72.60	-3	29,331	-0.01%
2019/09/27	5	73.30	0.7	73.50	73.20	4.3	28,815	0.01%
2019/09/26	1	74.30	0	0.00	74.00	1	28,901	0.00%
2019/09/25	1	74.50	0	0.00	74.80	1	28,895	0.00%
2019/09/24	0	0.00	1	75.10	74.90	-1	29,218	0.00%
2019/09/23	1	74.60	1	74.50	74.70	0	29,240	0.00%
2019/09/19	4	73.50	21	73.99	73.50	-17	29,314	-0.06%
2019/09/17	4	74.75	1	74.80	74.60	3	29,059	0.01%
2019/09/16	5	75.58	0	0.00	76.00	5	29,303	0.02%
2019/09/12	6	75.80	7	75.41	76.00	-1	29,068	0.00%
2019/09/11	0.1	74.50	3	74.70	74.50	-2.9	28,869	-0.01%
2019/09/10	7	74.01	0	0.00	74.10	7	28,884	0.02%
2019/09/09	1	74.70	0	0.00	74.70	1	29,030	0.00%
2019/09/06	1	75.20	2	75.45	75.00	-1	29,372	0.00%
2019/09/05	1	74.60	0	0.00	74.90	1	29,587	0.00%
2019/09/04	3	74.07	1	74.50	74.30	2	29,815	0.01%
2019/09/03	0	0.00	73	73.90	73.60	-73	29,905	-0.24%
2019/09/02	1	74.00	13	73.92	74.00	-12	30,251	-0.04%
2019/08/30	1	73.70	2	73.15	74.20	-1	30,587	0.00%
2019/08/29	8	71.98	0	0.00	71.90	8	30,724	0.03%
2019/08/28	0.5	72.60	0	0.00	72.40	0.5	31,041	0.00%
2019/08/27	2	72.05	0	0.00	72.20	2	31,307	0.01%
2019/08/26	11	71.87	4	72.00	72.00	7	31,562	0.02%
2019/08/23	2	73.30	0	0.00	73.30	2	31,812	0.01%
2019/08/21	0	0.00	1	73.50	73.50	-1	34,158	0.00%
2019/08/16	1	71.40	0	0.00	72.00	1	35,197	0.00%
2019/08/15	1	71.60	0	0.00	71.60	1	35,147	0.00%
2019/08/14	10	72.80	1	73.90	72.60	9	35,268	0.03%
2019/08/12	0	0.00	7	74.00	73.70	-7	35,749	-0.02%
2019/08/06	2	72.50	1	73.40	73.30	1	37,843	0.00%
2019/08/05	11.5	73.36	3	73.30	72.80	8.5	37,786	0.02%
2019/08/02	12	75.94	0	0.00	75.50	12	37,404	0.03%
2019/08/01	3	77.80	0	0.00	77.90	3	37,162	0.01%
2019/07/31	0.8	78.60	6.6	78.21	78.60	-5.8	37,041	-0.02%
2019/07/30	6	77.87	0	0.00	77.80	6	37,167	0.02%
2019/07/26	2.1	78.51	5	78.30	78.40	-2.9	37,626	-0.01%
2019/07/25	22	78.53	0	0.00	78.60	22	37,671	0.06%
2019/07/24	1.4	81.27	3	81.40	81.30	-1.6	37,192	0.00%
2019/07/23	6	80.90	9	81.10	80.90	-3	36,534	-0.01%
2019/07/22	3	80.43	6	80.70	80.60	-3	36,414	-0.01%
2019/07/18	0	0.00	6	79.10	79.00	-6	36,773	-0.02%
2019/07/17	2	80.00	5	80.20	79.30	-3	37,533	-0.01%
2019/07/16	4	80.38	4	80.10	80.00	0	37,702	0.00%
2019/07/15	4	77.48	8.8	77.42	78.10	-4.8	38,121	-0.01%
2019/07/12	2	77.70	0	0.00	77.60	2	40,175	0.00%
2019/07/11	0	0.00	4	78.35	78.20	-4	41,245	-0.01%
2019/07/10	1	77.80	10	78.70	77.90	-9	42,238	-0.02%
2019/07/09	5	78.14	0	0.00	77.90	5	43,101	0.01%
2019/07/08	22	78.89	1	79.00	79.00	21	43,727	0.05%
2019/07/05	6	78.12	0	0.00	78.20	6	44,148	0.01%
2019/07/03	2	77.70	0.1	77.70	77.50	1.9	44,768	0.00%
2019/07/02	2	79.00	0	0.00	79.10	2	45,091	0.00%
2019/07/01	4	79.10	0	0.00	79.40	4	45,435	0.01%
2019/06/28	1	77.70	0	0.00	77.40	1	46,469	0.00%
2019/06/27	0	0.00	5	77.20	77.40	-5	48,925	-0.01%
2019/06/26	1	76.40	0	0.00	76.30	1	49,037	0.00%
2019/06/20	0	0.00	3	77.60	77.70	-3	47,665	-0.01%
2019/06/19	1	77.00	2	76.55	77.20	-1	47,481	0.00%
2019/06/18	2	76.40	2	76.60	75.90	0	46,966	0.00%
2019/06/17	2	76.40	1	76.10	76.40	1	46,586	0.00%
2019/06/14	3	74.93	4	75.10	75.10	-1	46,296	0.00%
2019/06/13	4	73.40	2.6	74.05	74.20	1.4	45,938	0.00%
2019/06/12	17	72.52	10	73.60	73.70	7	45,892	0.02%
2019/06/11	0	0.00	5	72.60	72.40	-5	45,480	-0.01%
2019/06/10	2	71.60	1	72.00	72.10	1	45,277	0.00%
2019/06/05	5	71.90	5	72.70	71.00	0	44,606	0.00%
2019/06/04	2	72.30	0	0.00	71.80	2	44,249	0.00%
2019/05/31	5	73.82	5	74.80	73.90	0	43,607	0.00%
2019/05/30	2	72.70	6	72.93	73.40	-4	42,989	-0.01%
2019/05/29	3	71.03	0	0.00	72.20	3	42,844	0.01%
2019/05/28	3	71.47	0	0.00	71.20	3	42,521	0.01%
2019/05/27	0	0.00	3	71.30	71.40	-3	40,574	-0.01%
2019/05/24	7	71.54	0	0.00	71.40	7	40,541	0.02%
2019/05/23	13	71.82	0	0.00	71.50	13	40,262	0.03%
2019/05/22	4	74.33	0	0.00	74.00	4	39,723	0.01%
2019/05/21	5	74.96	0	0.00	75.00	5	39,988	0.01%
2019/05/20	0	0.00	1	75.40	75.00	-1	39,825	0.00%
2019/05/17	2.4	75.68	0	0.00	74.70	2.4	39,707	0.01%
2019/05/16	5.2	76.20	0	0.00	75.90	5.2	39,278	0.01%
2019/05/15	3.4	77.79	1.8	77.98	77.80	1.6	38,512	0.00%
2019/05/14	2	79.20	0	0.00	79.70	2	37,886	0.01%
2019/05/13	3	82.77	1.1	81.77	81.20	1.9	37,563	0.01%
2019/05/10	0.2	83.90	0	0.00	83.70	0.2	37,575	0.00%
2019/05/09	1	84.90	0	0.00	84.30	1	37,560	0.00%
2019/05/07	0	0.00	2	85.90	86.60	-2	37,276	-0.01%
2019/05/06	6	85.52	1	85.10	84.90	5	37,269	0.01%
2019/05/03	0	0.00	6	87.68	88.20	-6	36,812	-0.02%
2019/05/02	1	86.50	0	0.00	86.90	1	36,616	0.00%
2019/04/29	0	0.00	2.5	88.08	87.80	-2.5	36,026	-0.01%
2019/04/26	1	87.00	0	0.00	87.40	1	35,703	0.00%
2019/04/25	1	85.90	0	0.00	86.80	1	35,423	0.00%
2019/04/24	0	0.00	1	89.00	86.90	-1	35,170	0.00%
2019/04/23	8	87.60	0	0.00	88.30	8	34,864	0.02%
2019/04/22	1	89.00	0	0.00	87.80	1	34,003	0.00%
2019/04/19	14	89.56	11	89.35	88.90	3	33,706	0.01%
2019/04/18	23	93.86	13	92.54	91.60	10	32,619	0.03%
2019/04/17	5	91.78	2	92.05	91.80	3	30,553	0.01%
2019/04/16	7	90.29	2	90.30	89.90	5	29,346	0.02%
2019/04/15	4	87.88	5	88.88	89.30	-1	28,411	0.00%
2019/04/12	2	86.30	6.8	85.73	86.50	-4.8	27,828	-0.02%
2019/04/11	13	84.12	3	83.73	83.80	10	27,456	0.04%
2019/04/09	0	0.00	6.8	82.24	82.50	-6.8	26,686	-0.03%
2019/04/08	0	0.00	6	82.78	82.40	-6	26,501	-0.02%
2019/04/03	7	81.41	11	81.48	81.90	-4	25,825	-0.02%
2019/04/02	6	82.87	11	82.95	82.00	-5	25,304	-0.02%
2019/04/01	10	80.09	16	79.58	80.80	-6	23,838	-0.03%
2019/03/29	1	73.20	4	73.50	73.50	-3	21,133	-0.01%
2019/03/26	1	71.70	0.8	71.80	71.80	0.2	21,516	0.00%
2019/03/22	0	0.00	3	73.20	73.00	-3	21,732	-0.01%
2019/03/21	0	0.00	0.6	72.90	73.00	-0.6	21,996	0.00%
2019/03/20	0	0.00	2	72.20	72.40	-2	22,458	-0.01%
2019/03/19	0	0.00	2	71.95	72.30	-2	23,024	-0.01%
2019/03/13	0	70.80	0	0.00	70.70	0	24,214	0.00%
2019/03/12	0.2	71.20	4	71.20	71.20	-3.9	24,353	-0.02%
2019/03/11	0	0.00	5	70.50	70.40	-5	24,453	-0.02%
2019/03/08	2	70.80	50	71.20	70.70	-48	24,916	-0.19%
2019/03/06	0	0.00	2	72.20	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	11	72.18	0	0.00	72.20	11	26,928	0.04%
2019/02/27	0.3	72.70	12	72.62	72.70	-11.7	26,754	-0.04%
2019/02/25	29	73.18	27	72.94	73.40	2	26,937	0.01%
2019/02/22	1	73.50	0	0.00	73.50	1	27,267	0.00%
2019/02/21	10	73.60	3.8	73.76	73.80	6.2	27,552	0.02%
2019/02/20	0	0.00	1	73.50	73.20	-1	27,545	0.00%
2019/02/19	4	71.75	0	0.00	72.00	4	27,169	0.01%
2019/02/18	20	71.60	0	0.00	71.00	20	27,351	0.07%
2019/02/14	1	71.80	1	72.00	71.40	0	27,638	0.00%
2019/02/13	0	0.00	11	71.90	72.00	-11	27,733	-0.04%
2019/02/12	2	71.80	3	71.20	72.00	-1	27,694	0.00%
2019/01/30	8.1	70.21	0	0.00	70.00	8.1	27,311	0.03%
2019/01/28	0	0.00	10	70.80	70.80	-10	27,288	-0.04%
2019/01/25	0	0.00	5	70.60	70.70	-5	27,511	-0.02%
2019/01/17	0	0.00	3.2	70.58	70.40	-3.2	30,927	-0.01%
2019/01/15	11	70.23	10	70.32	70.30	1	31,959	0.00%
2019/01/14	1	68.80	0.2	69.00	68.70	0.8	32,168	0.00%
2019/01/09	25	69.92	4	69.60	69.90	21	33,515	0.06%
2019/01/08	2	68.30	1	69.60	68.60	1	33,510	0.00%
2019/01/07	0.1	69.30	8	69.08	69.30	-7.9	33,710	-0.02%
2019/01/04	4.2	67.57	0	0.00	67.60	4.2	33,606	0.01%
2019/01/03	7	68.81	0	0.00	68.90	7	33,646	0.02%
2019/01/02	4	70.30	0	0.00	70.10	4	33,501	0.01%
2018/12/27	0.2	70.80	1	71.30	70.80	-0.8	34,100	0.00%
2018/12/26	0.1	70.30	0	0.00	70.20	0.1	34,354	0.00%
2018/12/25	0.4	70.70	10.2	70.35	70.70	-9.8	34,538	-0.03%
2018/12/24	0	0.00	2	71.25	71.40	-2	35,126	-0.01%
2018/12/21	5	70.30	0	0.00	71.40	5	35,779	0.01%
2018/12/20	0	0.00	17	71.44	71.50	-17	35,804	-0.05%
2018/12/19	0	0.00	10	71.50	71.80	-10	35,643	-0.03%
2018/12/18	4	70.20	10	70.40	70.80	-6	35,873	-0.02%
2018/12/14	0	0.00	10	71.50	71.50	-10	36,528	-0.03%
2018/12/13	4	72.77	2	71.75	73.00	2	36,813	0.01%
2018/12/12	0	0.00	8	70.86	71.20	-8	37,341	-0.02%
2018/12/11	10	68.70	10	68.92	68.40	0	37,568	0.00%
2018/12/10	6	68.15	7	68.13	67.70	-1	37,759	0.00%
2018/12/07	2	69.40	0	0.00	69.10	2	37,568	0.01%
2018/12/06	4	70.45	5	69.00	69.00	-1	37,365	0.00%
2018/12/05	3	71.83	2	71.90	71.60	1	36,597	0.00%
2018/12/04	0.4	73.50	0	0.00	73.40	0.4	36,922	0.00%
2018/12/03	2	73.90	0	0.00	74.00	2	36,977	0.01%
2018/11/30	0	0.00	3	73.30	71.90	-3	36,598	-0.01%
2018/11/29	1.2	73.52	0	0.00	72.40	1.2	35,692	0.00%
2018/11/28	0	0.00	10	72.68	73.10	-10	35,289	-0.03%
2018/11/27	5	70.22	0	0.00	70.70	5	34,839	0.01%
2018/11/26	2	71.20	3	71.23	71.00	-1	34,800	0.00%
2018/11/23	8	70.14	3	70.10	70.00	5	34,663	0.01%
2018/11/22	2	69.75	0	0.00	69.50	2	34,653	0.01%
2018/11/21	9	69.50	15	69.76	70.60	-6	34,466	-0.02%
2018/11/20	9.2	71.69	3	71.60	71.00	6.2	34,147	0.02%
2018/11/19	3	73.30	4	73.80	73.40	-1	33,901	0.00%
2018/11/16	1	74.40	0	0.00	74.30	1	34,199	0.00%
2018/11/15	5.2	73.00	16.2	73.02	74.50	-11	35,037	-0.03%
2018/11/14	1	73.80	0	0.00	73.30	1	34,998	0.00%
2018/11/13	6	74.43	2	74.40	74.40	4	34,972	0.01%
2018/11/12	0.2	76.30	0	0.00	76.20	0.2	34,899	0.00%
2018/11/08	4	77.25	3	77.40	76.60	1	35,138	0.00%
2018/11/07	4	77.80	7	77.93	77.90	-3	35,022	-0.01%
2018/11/06	2.2	78.66	0	0.00	77.30	2.2	35,016	0.01%
2018/11/05	0.4	80.00	3	80.30	80.00	-2.6	35,081	-0.01%
2018/11/02	1.1	79.14	4	79.88	81.00	-2.9	35,222	-0.01%
2018/11/01	0.2	79.90	8	79.30	79.90	-7.8	35,105	-0.02%
2018/10/31	3	78.40	3.2	78.33	78.80	-0.2	35,267	0.00%
2018/10/30	1	76.10	1	76.20	76.40	0	35,030	0.00%
2018/10/29	6.2	77.40	5.5	76.52	75.50	0.7	35,063	0.00%
2018/10/26	6.2	79.04	6	77.22	76.20	0.2	35,074	0.00%
2018/10/17	34	68.90	16	70.28	68.10	18	34,592	0.05%
2018/10/16	4	70.08	2.4	70.25	70.40	1.6	33,758	0.00%
2018/10/15	2	70.50	1	70.60	70.50	1	33,489	0.00%
2018/10/12	4	70.48	3	70.17	71.90	1	33,508	0.00%
2018/10/11	20	70.20	63	70.70	70.10	-43	33,512	-0.13%
2018/10/08	2	75.40	4	75.70	75.50	-2	32,342	-0.01%
2018/10/05	10	75.72	0	0.00	75.60	10	32,631	0.03%
2018/10/04	6	76.53	0	0.00	76.20	6	32,542	0.02%
2018/10/03	3	77.73	0	0.00	77.80	3	32,668	0.01%
2018/10/02	3	78.20	0	0.00	78.10	3	32,896	0.01%
2018/10/01	0	0.00	2	80.05	79.90	-2	32,641	-0.01%
2018/09/28	2	79.00	5	79.26	79.20	-3	32,840	-0.01%
2018/09/27	1	78.70	6	78.38	78.70	-5	32,499	-0.02%
2018/09/26	6	77.20	4	77.65	77.30	2	32,279	0.01%
2018/09/25	1	76.00	1	76.10	76.10	0	32,142	0.00%
2018/09/21	10	75.60	5	75.70	75.80	5	32,370	0.02%
2018/09/20	5	75.60	7	75.53	75.60	-2	32,265	-0.01%
2018/09/19	0	0.00	17	76.21	76.40	-17	32,294	-0.05%
2018/09/18	0	0.00	0.1	76.30	75.80	-0.1	32,335	0.00%
2018/09/17	1	77.90	0	0.00	77.80	1	32,456	0.00%
2018/09/14	2	77.50	5	77.80	77.90	-3	32,799	-0.01%
2018/09/13	5	76.12	0	0.00	76.00	5	32,828	0.02%
2018/09/12	2	77.85	10	77.40	77.00	-8	32,740	-0.02%
2018/09/11	2	77.05	2.1	76.74	77.70	-0.1	32,803	0.00%
2018/09/10	21	75.32	4	75.90	75.10	17	33,096	0.05%
2018/09/07	18	77.71	7	77.96	77.70	11	32,715	0.03%
2018/09/06	1	79.50	5	79.30	79.30	-4	32,743	-0.01%
2018/09/05	4	80.20	0	0.00	80.10	4	32,558	0.01%
2018/08/31	2	80.50	3	80.70	80.50	-1	34,592	0.00%
2018/08/28	3	81.13	1	81.20	81.20	2	35,877	0.01%
2018/08/27	3	80.87	6	80.90	81.00	-3	36,077	-0.01%
2018/08/24	6	80.98	1	81.10	81.10	5	36,106	0.01%
2018/08/20	1.1	81.02	0	0.00	81.00	1.1	38,555	0.00%
2018/08/17	5	81.90	0	0.00	81.10	5	39,047	0.01%
2018/08/16	1	80.50	1	81.20	81.20	0	39,033	0.00%
2018/08/15	6	80.50	2	81.00	81.10	4	38,932	0.01%
2018/08/14	10	81.67	32	81.29	81.30	-22	38,576	-0.06%
2018/08/13	3	83.87	6	84.38	83.80	-3	37,744	-0.01%
2018/08/10	0	0.00	7	85.80	85.90	-7	37,559	-0.02%
2018/08/09	0	0.00	1	85.40	85.20	-1	37,496	0.00%
2018/08/08	0	0.00	4	84.98	85.00	-4	37,984	-0.01%
2018/08/07	7	84.57	10	84.90	84.40	-3	38,653	-0.01%
2018/08/06	34	84.79	5	84.40	84.60	29	40,277	0.07%
2018/08/02	3	82.90	5	83.90	82.80	-2	40,725	0.00%
2018/08/01	0	0.00	0.7	84.10	84.10	-0.7	40,747	0.00%
2018/07/31	26	83.68	0	0.00	83.80	26	40,718	0.06%
2018/07/30	1	84.20	1	84.00	84.20	0	40,734	0.00%
2018/07/26	48	82.88	26	82.45	83.50	22	40,985	0.05%
2018/07/25	4	82.75	0	0.00	82.70	4	41,156	0.01%
2018/07/24	9	85.33	11	85.35	85.20	-2	41,023	0.00%
2018/07/23	0	0.00	60	85.35	85.50	-60	40,405	-0.15%
2018/07/20	5	85.60	44	85.20	85.30	-39	40,448	-0.10%
2018/07/19	4	85.00	2	84.50	85.20	2	40,634	0.00%
2018/07/18	0	0.00	7	84.29	84.10	-7	41,177	-0.02%
2018/07/16	2	83.20	9	83.14	82.80	-7	41,273	-0.02%
2018/07/13	0	0.00	7	82.20	82.90	-7	42,018	-0.02%
2018/07/12	1	80.80	0	0.00	81.20	1	42,639	0.00%
2018/07/11	21	81.50	13	81.55	81.60	8	42,885	0.02%
2018/07/10	5	80.60	0	0.00	80.50	5	42,680	0.01%
2018/07/09	0	0.00	28	80.85	80.80	-28	42,584	-0.07%
2018/07/06	15	80.61	9	80.73	80.50	6	42,830	0.01%
2018/07/05	1	81.20	9.3	81.04	81.20	-8.3	42,840	-0.02%
2018/07/04	0	0.00	4	81.20	81.60	-4	43,143	-0.01%
2018/07/03	18	80.96	0	0.00	80.70	18	43,802	0.04%
2018/07/02	17	81.63	1	81.20	81.00	16	44,386	0.04%
2018/06/29	2	82.20	0	0.00	83.20	2	44,722	0.00%
2018/06/28	8	80.71	1	80.60	80.50	7	46,328	0.02%
2018/06/27	4	81.30	6	80.97	80.90	-2	46,430	0.00%
2018/06/26	3	80.67	0	0.00	81.00	3	46,386	0.01%
2018/06/25	5	82.04	0	0.00	81.50	5	46,072	0.01%
2018/06/22	4	82.20	0	0.00	82.30	4	45,973	0.01%
2018/06/21	12.1	83.01	0	0.00	82.70	12.1	45,954	0.03%
2018/06/20	4	82.45	6	82.65	83.00	-2	46,402	0.00%
2018/06/19	42	83.49	2	83.50	83.00	40	46,024	0.09%
2018/06/15	28	84.81	6.2	84.74	85.00	21.8	45,391	0.05%
2018/06/14	28	86.55	7	86.41	85.50	21	44,934	0.05%
2018/06/13	8	87.48	4	87.95	87.80	4	44,377	0.01%
2018/06/12	12	87.73	7	87.54	87.70	5	45,087	0.01%
2018/06/11	1	87.50	4	87.93	87.40	-3	45,024	-0.01%
2018/06/08	4	89.90	46	88.95	88.30	-42	45,184	-0.09%
2018/06/07	27	89.82	18	90.49	91.20	9	44,916	0.02%
2018/06/06	3	88.90	1	88.40	89.10	2	44,888	0.00%
2018/06/05	11	88.24	5	88.00	88.10	6	45,553	0.01%
2018/06/04	5	87.70	0	0.00	87.80	5	45,573	0.01%
2018/06/01	8	86.54	0	0.00	86.60	8	45,724	0.02%
2018/05/31	30.3	87.28	1	87.60	85.70	29.3	45,907	0.06%
2018/05/30	0	0.00	23	87.62	87.40	-23	45,020	-0.05%
2018/05/29	20	88.10	8	88.00	87.60	12	44,829	0.03%
2018/05/28	3	88.30	39	88.43	88.80	-36	44,821	-0.08%
2018/05/25	20	86.20	5	85.86	86.50	15	44,419	0.03%
2018/05/24	2	84.00	0	0.00	84.10	2	44,188	0.00%
2018/05/23	5	84.00	1	84.57	83.60	4	44,702	0.01%
2018/05/22	2	84.20	0	0.00	84.00	2	45,124	0.00%
2018/05/21	2	85.25	1	84.50	85.00	1	45,700	0.00%
2018/05/18	3	84.43	4	84.38	83.90	-1	46,339	0.00%
2018/05/17	4	84.85	2	85.35	84.20	2	47,022	0.00%
2018/05/16	29	84.69	6	85.02	84.60	23	47,215	0.05%
2018/05/15	3	87.60	6	88.23	86.00	-3	47,488	-0.01%
2018/05/14	9	88.13	27	88.65	89.00	-18	48,662	-0.04%
2018/05/11	2	85.00	14	84.24	85.00	-12	47,388	-0.03%
2018/05/10	0	0.00	12	82.42	82.90	-12	47,391	-0.03%
2018/05/09	9	82.04	1	82.00	81.80	8	47,644	0.02%
2018/05/08	8	81.85	7	81.91	82.60	1	48,053	0.00%
2018/05/07	3	81.60	1	81.80	81.60	2	48,209	0.00%
2018/05/04	3.6	80.59	0	0.00	80.40	3.6	48,519	0.01%
2018/05/03	22	80.16	0	0.00	80.10	22	48,855	0.05%
2018/05/02	1	83.00	0	0.00	81.80	1	48,950	0.00%
2018/04/30	0	0.00	2	82.75	82.90	-2	49,029	0.00%
2018/04/27	3.6	81.33	0	0.00	81.50	3.6	49,363	0.01%
2018/04/26	8	81.63	5	80.88	80.60	3	49,915	0.01%
2018/04/25	26.2	79.96	3	80.20	80.40	23.2	50,957	0.05%
2018/04/24	8	80.91	11	81.04	80.60	-3	51,057	-0.01%
2018/04/23	4	83.08	3	83.03	83.00	1	50,484	0.00%
2018/04/20	0	0.00	1	83.90	84.00	-1	50,371	0.00%
2018/04/19	4	83.90	18	83.68	85.00	-14	50,547	-0.03%
2018/04/18	18	84.86	58	85.17	84.80	-40	50,204	-0.08%
2018/04/17	1	86.70	1	86.80	86.50	0	50,087	0.00%
2018/04/16	1	87.00	0	0.00	87.60	1	50,333	0.00%
2018/04/13	6	87.05	0	0.00	87.00	6	50,506	0.01%
2018/04/12	3	87.07	0	0.00	86.80	3	50,851	0.01%
2018/04/11	2	87.80	2	87.60	87.30	0	51,181	0.00%
2018/04/10	35	87.19	0	0.00	87.00	35	51,411	0.07%
2018/04/09	37	87.24	21	87.80	87.40	16	51,757	0.03%
2018/04/03	8	87.24	30	87.08	87.20	-22	51,281	-0.04%
2018/04/02	13	88.61	0	0.00	88.10	13	50,921	0.03%
2018/03/31	52	89.44	5	88.44	88.50	47	50,680	0.09%
2018/03/30	15	91.46	8	91.73	91.40	7	48,765	0.01%
2018/03/29	2	89.90	0	0.00	90.00	2	48,632	0.00%
2018/03/28	1	90.20	3	90.23	90.10	-2	48,333	0.00%
2018/03/27	4	91.00	2	91.25	91.20	2	48,237	0.00%
2018/03/26	2	89.75	1	90.00	90.20	1	48,082	0.00%
2018/03/23	10	90.93	13	91.00	90.40	-3	48,202	-0.01%
2018/03/22	20	92.80	7	93.03	92.80	13	48,376	0.03%
2018/03/21	4	92.48	0	0.00	92.40	4	48,263	0.01%
2018/03/16	0	0.00	1	94.00	92.80	-1	48,767	0.00%
2018/03/15	5	93.80	3	93.40	93.40	2	48,424	0.00%
2018/03/14	10	93.72	6	93.48	93.30	4	48,939	0.01%
2018/03/13	8	95.88	29	95.50	95.20	-21	48,868	-0.04%
2018/03/12	6	93.58	10	94.05	94.30	-4	48,136	-0.01%
2018/03/09	6	91.57	3.3	91.66	91.90	2.7	48,311	0.01%
2018/03/08	1	89.60	1	89.40	89.40	0	48,434	0.00%
2018/03/07	4	89.53	9	89.54	88.50	-5	48,600	-0.01%
2018/03/06	22	88.68	0	0.00	88.20	22	49,225	0.04%
2018/03/05	5	87.16	0	0.00	87.00	5	49,994	0.01%
2018/03/01	4.2	87.91	22	87.71	87.90	-17.8	49,850	-0.04%
2018/02/26	10	89.28	0	0.00	88.80	10	49,448	0.02%
2018/02/23	0	0.00	4	88.58	88.90	-4	49,325	-0.01%
2018/02/22	2	87.95	0	0.00	87.90	2	49,530	0.00%
2018/02/21	10	88.35	1	88.30	88.20	9	49,335	0.02%
2018/02/12	11.6	87.86	1	87.60	87.60	10.6	48,915	0.02%
2018/02/09	5	86.98	2	87.60	87.50	3	48,743	0.01%
2018/02/08	7	89.46	0	0.00	89.00	7	48,453	0.01%
2018/02/07	40	90.25	3	90.27	90.00	37	49,905	0.07%
2018/02/06	12.1	90.22	1	89.20	89.20	11.1	49,153	0.02%
2018/02/05	12	93.03	51	92.90	92.80	-39	47,142	-0.08%
2018/02/02	0	0.00	1	95.20	95.20	-1	47,140	0.00%
2018/02/01	26	94.45	4	94.25	93.50	22	47,024	0.05%
2018/01/31	2	92.90	5	92.80	92.20	-3	46,756	-0.01%
2018/01/30	0	0.00	8	94.18	93.60	-8	46,299	-0.02%
2018/01/29	8	95.00	3	94.80	94.70	5	46,043	0.01%
2018/01/26	51	95.70	1	95.70	95.40	50	45,847	0.11%
2018/01/25	6.9	96.24	40	95.61	95.40	-33.1	45,486	-0.07%
2018/01/24	4	96.03	1	96.20	95.90	3	44,848	0.01%
2018/01/23	13	96.58	6	95.90	96.90	7	44,696	0.02%
2018/01/22	3	96.90	8	96.86	96.60	-5	44,513	-0.01%
2018/01/19	18	96.06	20	95.96	96.90	-2	43,848	0.00%
2018/01/18	6	94.32	0	0.00	93.80	6	42,486	0.01%
2018/01/16	11	93.46	5	93.36	93.40	6	41,887	0.01%
2018/01/12	15	91.77	1	91.80	91.80	14	41,540	0.03%
2018/01/11	8	91.39	1	91.10	91.40	7	41,459	0.02%
2018/01/10	12	91.10	1	90.80	90.80	11	40,939	0.03%
2018/01/09	3	91.97	0	0.00	91.80	3	40,640	0.01%
2018/01/08	3	91.80	9	91.80	91.80	-6	40,616	-0.01%
2018/01/05	1	92.00	1	92.30	93.00	0	40,275	0.00%
2018/01/04	8	92.81	1	93.60	92.60	7	39,996	0.02%
2018/01/03	11	94.48	11	94.33	94.00	0	39,819	0.00%
2018/01/02	9	95.00	1	94.90	95.00	8	39,215	0.02%