鴻海 (2317)-台灣企銀-屏東券商分點個股進出

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
169.5
漲跌
--
漲幅
0.00%
成交量
77,720張
產業
上市其他電子類股
5940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－台灣企銀-屏東券商分點個股進出

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

台灣企銀-屏東券商分點個股進出
台灣企銀-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5.1	171.57	5.2	172.00	169.50	-0.1	116,850	0.00%
2024/05/10	6.3	170.60	15	169.10	169.50	-8.7	115,830	-0.01%
2024/05/09	6.1	172.54	5.5	172.28	170.50	0.6	114,664	0.00%
2024/05/08	10.1	169.70	5	170.50	169.50	5.1	113,075	0.00%
2024/05/07	11	169.23	9	169.94	169.50	2	112,117	0.00%
2024/05/06	30.1	165.42	169	165.89	167.50	-138.9	110,314	-0.13%	大賣/鉅額交易
2024/05/03	5	158.00	7	157.50	156.00	-2	107,787	0.00%
2024/05/02	0	0.00	0.4	154.50	154.00	-0.4	107,073	0.00%
2024/04/30	9	159.39	0	0.00	156.00	9	106,176	0.01%
2024/04/29	5	158.60	8.6	158.81	158.50	-3.6	105,289	0.00%
2024/04/26	0.2	155.33	28	155.45	155.00	-27.9	104,036	-0.03%
2024/04/25	14	152.36	4.5	152.00	151.50	9.5	102,659	0.01%
2024/04/24	11	153.23	10.1	152.52	156.00	0.9	101,157	0.00%
2024/04/23	3	145.00	4.1	144.63	144.00	-1.1	98,752	0.00%
2024/04/22	3	143.83	4	143.25	143.00	-1	98,059	0.00%
2024/04/19	13.1	142.43	4.2	143.28	143.00	8.9	97,247	0.01%
2024/04/18	5	147.00	7.5	148.13	148.00	-2.5	95,526	0.00%
2024/04/17	8	144.25	6.1	145.66	146.50	1.9	94,851	0.00%
2024/04/16	27	140.50	19	140.16	141.00	8	93,480	0.01%
2024/04/15	4	146.38	16.7	146.30	146.00	-12.7	90,976	-0.01%
2024/04/12	9	150.67	0	0.00	150.50	9	89,690	0.01%
2024/04/11	15	151.13	2	150.75	150.00	13	87,961	0.01%
2024/04/10	6.3	155.82	7	155.50	154.50	-0.7	85,355	0.00%
2024/04/09	2	158.00	5	161.00	158.00	-3	84,044	0.00%
2024/04/08	150	157.58	0.1	158.00	158.00	149.9	82,682	0.18%	大買/鉅額交易
2024/04/03	8.1	157.02	5	158.40	159.00	3.1	81,311	0.00%
2024/04/02	2	157.00	17.5	157.73	159.00	-15.5	79,344	-0.02%
2024/04/01	0.7	150.50	6.1	150.92	150.50	-5.4	76,692	-0.01%
2024/03/29	24	154.06	2	154.00	150.00	22	75,560	0.03%
2024/03/28	5.2	154.42	17.2	153.57	155.50	-12	73,210	-0.02%
2024/03/27	4	144.00	129.2	145.46	148.50	-125.2	70,339	-0.18%	大賣/鉅額交易
2024/03/26	17.1	142.89	7	143.00	142.00	10.1	68,483	0.01%
2024/03/25	4.1	144.77	6.8	145.74	145.50	-2.6	66,381	0.00%
2024/03/22	16	145.25	15.3	146.22	145.50	0.7	64,505	0.00%
2024/03/21	15	141.17	17	142.62	142.50	-2	61,032	0.00%
2024/03/20	4	137.25	15.1	139.41	138.00	-11.1	58,649	-0.02%
2024/03/19	11.1	133.86	11.5	135.17	136.00	-0.5	55,781	0.00%
2024/03/18	14	132.64	24.8	133.25	136.00	-10.8	53,182	-0.02%
2024/03/15	8.1	130.81	45.6	131.16	132.00	-37.5	49,532	-0.08%
2024/03/14	6.1	119.93	16	120.56	121.00	-9.9	43,236	-0.02%
2024/03/13	13	121.35	22.3	121.12	120.50	-9.3	40,314	-0.02%
2024/03/12	1	114.00	63.8	115.45	119.00	-62.8	34,910	-0.18%
2024/03/11	2	107.50	8	109.38	109.50	-6	29,389	-0.02%
2024/03/08	2	106.50	0	0.00	105.00	2	27,431	0.01%
2024/03/07	6	108.00	10.8	107.46	107.50	-4.8	26,533	-0.02%
2024/03/06	0	0.00	4.2	106.98	106.50	-4.2	26,183	-0.02%
2024/03/05	10	107.50	2	107.25	106.50	8	26,190	0.03%
2024/03/04	3.1	105.52	8	106.13	106.50	-4.9	25,463	-0.02%
2024/03/01	0	0.00	1.3	102.88	102.00	-1.3	24,125	-0.01%
2024/02/29	0	0.00	10	103.00	103.00	-10	24,041	-0.04%
2024/02/27	1	103.00	0	0.00	103.50	1	23,750	0.00%
2024/02/23	1	103.00	0	0.00	103.00	1	23,790	0.00%
2024/02/22	0	0.00	2	103.50	103.50	-2	24,119	-0.01%
2024/02/20	1	104.00	2	103.50	103.50	-1	24,762	0.00%
2024/02/19	2.1	102.02	0.6	102.00	103.00	1.5	24,617	0.01%
2024/02/15	4.3	101.30	0	0.00	101.00	4.3	25,287	0.02%
2024/02/05	0	0.00	1	101.50	101.50	-1	25,125	0.00%
2024/02/02	0	0.00	1	102.00	102.00	-1	25,105	0.00%
2024/02/01	0	0.00	0.5	102.50	103.00	-0.5	25,344	0.00%
2024/01/29	0	0.00	6	103.00	102.50	-6	25,927	-0.02%
2024/01/26	1	102.50	0	0.00	102.50	1	26,364	0.00%
2024/01/25	0	0.00	3.2	101.66	102.00	-3.2	26,353	-0.01%
2024/01/24	0	0.00	2	100.50	100.50	-2	26,387	-0.01%
2024/01/23	0	0.00	2	100.50	101.00	-2	27,103	-0.01%
2024/01/18	1	99.30	0	0.00	99.90	1	29,563	0.00%
2024/01/17	0.1	100.00	1	100.00	98.60	-0.9	29,936	0.00%
2024/01/16	6	99.95	2	100.00	100.00	4	30,976	0.01%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/10	1	100.50	0	0.00	100.00	1	32,083	0.00%
2024/01/09	4	101.25	0	0.00	101.00	4	31,963	0.01%
2024/01/03	1	104.50	2	104.50	104.50	-1	32,154	0.00%
2023/12/29	0	0.00	1	104.00	104.50	-1	32,250	0.00%
2023/12/28	0	0.00	10	104.00	104.00	-10	32,274	-0.03%
2023/12/20	0	0.00	8	103.19	104.50	-8	32,160	-0.02%
2023/12/19	1	102.00	1	102.00	102.50	0	31,507	0.00%
2023/12/15	6	101.42	0	0.00	101.50	6	31,177	0.02%
2023/12/14	0	0.00	1	102.00	102.00	-1	30,726	0.00%
2023/12/13	0	0.00	1	101.00	101.00	-1	30,500	0.00%
2023/12/11	1	100.50	1	101.50	101.00	0	30,769	0.00%
2023/12/08	2	101.00	1	101.50	101.50	1	30,658	0.00%
2023/12/07	2	101.00	0	0.00	101.00	2	30,887	0.01%
2023/12/06	1	101.00	0	0.00	101.00	1	30,950	0.00%
2023/12/04	3	100.83	0	0.00	101.00	3	30,773	0.01%
2023/12/01	4	100.75	1	101.00	100.50	3	30,811	0.01%
2023/11/29	2	102.00	0	0.00	102.00	2	30,267	0.01%
2023/11/27	40	102.50	2	102.50	101.50	38	30,482	0.12%
2023/11/21	0	0.00	0.4	101.63	102.50	-0.4	30,942	0.00%
2023/11/17	0.5	101.50	0	0.00	102.50	0.5	30,949	0.00%
2023/11/16	0	0.00	1	100.50	101.00	-1	30,387	0.00%
2023/11/15	3	100.50	4.3	100.50	100.50	-1.3	30,054	0.00%
2023/11/14	2	100.25	4.5	99.62	100.00	-2.5	29,488	-0.01%
2023/11/13	0	0.00	5	98.00	97.70	-5	29,120	-0.02%
2023/11/10	1	97.10	0	0.00	97.20	1	29,544	0.00%
2023/11/09	0.5	98.02	1	97.70	97.90	-0.5	30,337	0.00%
2023/11/08	1	97.00	0	0.00	97.00	1	30,321	0.00%
2023/11/07	3.2	95.81	0	0.00	96.10	3.2	30,373	0.01%
2023/11/06	4.5	96.83	5	97.08	96.40	-0.5	30,281	0.00%
2023/11/03	3.7	95.60	0	0.00	95.80	3.7	29,982	0.01%
2023/11/02	0	0.00	1	96.50	97.00	-1	29,758	0.00%
2023/11/01	3.1	95.92	56	96.14	95.60	-52.9	30,097	-0.18%
2023/10/31	3	96.20	43.1	96.05	96.50	-40.1	30,309	-0.13%
2023/10/30	18.6	94.56	41	97.43	94.50	-22.4	29,933	-0.07%
2023/10/27	3.2	98.80	5	98.40	98.20	-1.9	28,083	-0.01%
2023/10/26	2.1	98.51	2.1	98.57	98.50	-0.1	28,036	0.00%
2023/10/25	13.5	98.96	53	99.11	99.00	-39.6	27,773	-0.14%
2023/10/24	7.2	98.52	0	0.00	98.30	7.2	27,620	0.03%
2023/10/23	47	100.78	55	101.05	100.50	-8	26,288	-0.03%
2023/10/20	18.3	103.02	0	0.00	103.50	18.3	25,919	0.07%
2023/10/19	3	104.67	2	103.00	103.50	1	25,714	0.00%
2023/10/16	1	107.00	1	107.00	107.00	0	26,265	0.00%
2023/10/13	0	0.00	2	107.00	107.50	-2	26,851	-0.01%
2023/10/12	0	0.00	4	106.25	107.00	-4	27,096	-0.01%
2023/10/11	0.1	106.00	0	0.00	106.00	0.1	27,348	0.00%
2023/10/06	0	0.00	3	105.50	105.50	-3	27,369	-0.01%
2023/10/05	53	103.06	0	0.00	103.50	53	27,528	0.19%
2023/10/04	0.3	103.00	3	102.50	103.00	-2.7	27,645	-0.01%
2023/10/02	3	105.00	0	0.00	104.50	3	27,816	0.01%
2023/09/28	0.1	103.50	0	0.00	104.00	0.1	28,735	0.00%
2023/09/27	1.4	104.11	0	0.00	104.00	1.4	29,226	0.00%
2023/09/26	0.1	104.50	0	0.00	104.00	0.1	30,286	0.00%
2023/09/22	0	0.00	2	105.00	105.00	-2	31,773	-0.01%
2023/09/21	2	105.00	0	0.00	105.00	2	32,181	0.01%
2023/09/20	1	106.50	0	0.00	106.00	1	32,555	0.00%
2023/09/19	1	107.00	6	107.00	106.50	-5	33,360	-0.01%
2023/09/15	1	106.00	0	0.00	106.00	1	35,058	0.00%
2023/09/13	7	106.21	0	0.00	106.00	7	35,116	0.02%
2023/09/12	0	0.00	1.2	106.58	107.50	-1.2	35,594	0.00%
2023/09/08	0.2	105.50	0	0.00	106.00	0.2	35,975	0.00%
2023/09/06	1	106.00	0.1	106.00	106.00	0.9	38,325	0.00%
2023/09/04	4	106.00	0	0.00	106.50	4	38,384	0.01%
2023/09/01	6	107.00	0	0.00	107.50	6	38,403	0.02%
2023/08/31	6	105.50	524	105.50	106.50	-518	38,772	-1.34%	大賣/鉅額交易
2023/08/30	0	0.00	1	107.00	106.00	-1	38,234	0.00%
2023/08/29	2.2	105.95	0	0.00	106.00	2.2	38,783	0.01%
2023/08/28	0	0.00	1	109.00	108.00	-1	38,485	0.00%
2023/08/25	2	108.25	10.9	108.00	108.00	-8.9	39,185	-0.02%
2023/08/24	1	109.50	2.2	109.23	109.50	-1.2	40,302	0.00%
2023/08/22	0	0.00	2	106.50	106.50	-2	41,061	0.00%
2023/08/18	0	107.00	0	0.00	106.00	0	41,354	0.00%
2023/08/16	3.3	105.70	0	0.00	105.50	3.3	41,323	0.01%
2023/08/15	8.2	107.45	1	107.50	107.00	7.2	41,146	0.02%
2023/08/14	521	109.82	1	109.50	110.00	520	40,542	1.28%	大買/鉅額交易
2023/08/11	0	109.00	0	0.00	108.50	0	40,690	0.00%
2023/08/10	4	110.13	0	0.00	110.00	4	41,012	0.01%
2023/08/09	0	0.00	2	110.50	110.50	-2	41,109	0.00%
2023/08/08	1	111.00	0.5	110.50	110.50	0.5	41,947	0.00%
2023/08/07	1	112.00	0	0.00	109.50	1	41,823	0.00%
2023/08/04	2	111.00	1.2	109.92	111.00	0.8	41,358	0.00%
2023/08/01	0	0.00	1	109.50	110.50	-1	40,993	0.00%
2023/07/31	2	109.00	0.4	110.00	108.50	1.6	40,803	0.00%
2023/07/28	2.1	109.51	0	0.00	109.50	2.1	40,510	0.01%
2023/07/26	5.2	111.96	1	111.50	111.50	4.2	40,899	0.01%
2023/07/25	0	0.00	5	110.70	112.00	-5	40,721	-0.01%
2023/07/21	0	0.00	1	107.00	107.50	-1	40,226	0.00%
2023/07/20	0	0.00	2	108.50	108.00	-2	40,260	0.00%
2023/07/19	5	108.90	0	0.00	108.50	5	40,018	0.01%
2023/07/18	6	111.67	5	111.90	112.00	1	39,654	0.00%
2023/07/17	0	0.00	1	110.00	110.50	-1	39,110	0.00%
2023/07/14	8	108.81	2	109.00	109.50	6	38,735	0.02%
2023/07/12	2	106.75	0.2	107.00	107.50	1.8	38,042	0.00%
2023/07/10	0.2	105.22	0.5	105.50	104.50	-0.3	37,828	0.00%
2023/07/07	0.2	106.00	1	105.00	105.50	-0.8	37,756	0.00%
2023/07/06	5.4	106.15	0	0.00	105.50	5.4	37,732	0.01%
2023/07/05	5.1	108.10	25	108.10	108.50	-19.9	36,789	-0.05%
2023/07/04	6.1	110.68	18	110.47	110.00	-11.9	36,139	-0.03%
2023/07/03	8	114.94	1	115.00	115.00	7	35,462	0.02%
2023/06/30	1.3	112.46	8	112.44	113.00	-6.7	34,309	-0.02%
2023/06/29	5.4	114.00	0	0.00	113.00	5.4	33,829	0.02%
2023/06/28	0	0.00	3	115.17	115.00	-3	33,522	-0.01%
2023/06/27	6	114.83	5	115.00	114.00	1	33,179	0.00%
2023/06/26	12	113.50	2	115.75	115.50	10	32,601	0.03%
2023/06/21	1	112.50	2	113.00	113.00	-1	32,082	0.00%
2023/06/20	0	0.00	2	113.00	112.50	-2	32,028	-0.01%
2023/06/19	0	0.00	8.3	112.06	112.50	-8.3	31,892	-0.03%
2023/06/16	1	112.00	0	0.00	111.00	1	31,825	0.00%
2023/06/15	1.3	111.46	0	0.00	111.50	1.3	31,398	0.00%
2023/06/14	2.3	112.87	1	112.50	112.50	1.3	31,855	0.00%
2023/06/13	0	0.00	6	112.58	112.50	-6	31,723	-0.02%
2023/06/12	0	0.00	7.1	109.31	110.50	-7.1	30,901	-0.02%
2023/06/08	5	107.00	0	0.00	107.00	5	29,876	0.02%
2023/06/07	2	108.00	0	0.00	108.00	2	30,051	0.01%
2023/06/06	0.1	106.50	0	0.00	107.00	0.1	30,703	0.00%
2023/06/02	0	0.00	1	108.50	108.00	-1	31,419	0.00%
2023/06/01	0	0.00	2	107.50	108.00	-2	31,156	-0.01%
2023/05/31	2	106.00	0	0.00	106.50	2	30,871	0.01%
2023/05/30	0.7	107.00	34.3	106.99	107.00	-33.6	30,356	-0.11%
2023/05/29	5	105.50	2.1	105.00	105.50	2.9	29,635	0.01%
2023/05/26	2	102.50	0	0.00	102.50	2	29,233	0.01%
2023/05/25	5	102.50	0	0.00	102.50	5	28,999	0.02%
2023/05/24	0.1	103.00	0	0.00	103.00	0.1	28,936	0.00%
2023/05/23	0	0.00	1	102.50	102.50	-1	28,904	0.00%
2023/05/22	2	102.50	0	0.00	103.00	2	28,907	0.01%
2023/05/19	1.1	102.50	2	102.50	103.00	-0.9	29,083	0.00%
2023/05/17	3	102.17	0	0.00	102.50	3	29,333	0.01%
2023/05/16	1.1	102.50	1	102.50	102.00	0.1	28,993	0.00%
2023/05/15	7.1	102.01	0	0.00	102.00	7.1	28,601	0.02%
2023/05/10	1.1	106.45	0	0.00	106.50	1.1	27,910	0.00%
2023/05/09	0	0.00	5	106.40	106.50	-5	28,140	-0.02%
2023/05/08	6	105.08	0	0.00	105.00	6	28,301	0.02%
2023/05/05	1.1	105.00	0	0.00	105.00	1.1	28,849	0.00%
2023/05/04	6.1	105.01	0	0.00	105.00	6.1	29,465	0.02%
2023/05/03	3.9	105.50	1.2	105.50	105.50	2.7	29,917	0.01%
2023/05/02	0	0.00	7	105.29	106.00	-7	30,781	-0.02%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	1	104.00	0	0.00	103.50	1	31,624	0.00%
2023/04/25	1.1	103.00	0	0.00	103.00	1.1	31,354	0.00%
2023/04/24	1	104.00	0	0.00	103.50	1	31,215	0.00%
2023/04/20	0	0.00	1	104.50	104.50	-1	31,018	0.00%
2023/04/18	0	0.00	1	104.00	104.50	-1	31,266	0.00%
2023/04/13	0	0.00	3	102.50	103.00	-3	32,380	-0.01%
2023/04/12	1	103.00	0	0.00	102.50	1	32,302	0.00%
2023/04/11	1	103.50	0	0.00	103.50	1	32,585	0.00%
2023/04/10	0	0.00	1	103.00	103.00	-1	32,478	0.00%
2023/04/06	1	103.50	0	0.00	103.50	1	32,371	0.00%
2023/03/31	0	0.00	3	104.00	104.00	-3	31,976	-0.01%
2023/03/29	1	103.00	0.1	103.50	103.50	0.9	32,165	0.00%
2023/03/28	0	0.00	0.7	103.86	103.00	-0.7	32,556	0.00%
2023/03/27	10	104.00	12	103.58	103.50	-2	32,645	-0.01%
2023/03/24	1	104.50	0	0.00	105.50	1	33,306	0.00%
2023/03/21	1	104.00	8	104.00	103.50	-7	32,672	-0.02%
2023/03/20	2.1	102.52	1	103.00	102.50	1.1	32,644	0.00%
2023/03/17	1	104.00	0	0.00	103.50	1	32,828	0.00%
2023/03/15	1.1	102.50	3	102.50	102.50	-1.9	32,585	-0.01%
2023/03/14	4	102.25	0	0.00	102.00	4	33,160	0.01%
2023/03/13	1	103.00	3	101.83	103.00	-2	33,434	-0.01%
2023/03/09	1.1	103.41	0	0.00	102.50	1.1	34,973	0.00%
2023/03/08	3	104.50	0	0.00	104.00	3	35,167	0.01%
2023/03/07	14	105.36	3	105.33	105.00	11	35,211	0.03%
2023/03/06	0	0.00	10	104.00	103.50	-10	34,782	-0.03%
2023/03/03	0	0.00	2	103.00	102.50	-2	34,733	-0.01%
2023/03/02	1	102.50	0	0.00	102.50	1	34,949	0.00%
2023/03/01	1	100.00	0	0.00	102.00	1	35,010	0.00%
2023/02/24	18.5	102.42	0	0.00	101.00	18.5	34,736	0.05%
2023/02/23	0	0.00	1	103.00	103.00	-1	34,341	0.00%
2023/02/21	1	102.50	3	102.50	102.50	-2	34,783	-0.01%
2023/02/20	0.5	103.50	0	0.00	103.00	0.5	35,331	0.00%
2023/02/17	0	0.00	1	103.00	103.50	-1	35,745	0.00%
2023/02/16	1	103.50	0.2	103.00	103.50	0.8	36,384	0.00%
2023/02/15	10	102.00	0	0.00	102.50	10	37,202	0.03%
2023/02/14	0	0.00	2	101.50	102.00	-2	37,250	-0.01%
2023/02/13	2	102.00	1	101.50	101.00	1	37,616	0.00%
2023/02/10	0	0.00	6	101.50	101.50	-6	37,809	-0.02%
2023/02/09	4	100.50	3	101.33	101.00	1	38,059	0.00%
2023/02/07	1	100.50	0	0.00	100.50	1	38,627	0.00%
2023/02/06	1	101.50	11	101.50	101.50	-10	38,581	-0.03%
2023/02/03	2	99.70	0	0.00	99.60	2	38,523	0.01%
2023/02/02	7	100.43	1	100.50	100.00	6	38,531	0.02%
2023/02/01	1	100.00	0	0.00	100.00	1	38,077	0.00%
2023/01/31	4	100.38	16	99.59	99.70	-12	37,933	-0.03%
2023/01/30	16.4	98.32	3	99.00	98.10	13.4	37,093	0.04%
2023/01/17	1	98.40	0	0.00	98.10	1	36,341	0.00%
2023/01/16	4.3	98.92	10	98.57	98.10	-5.7	36,361	-0.02%
2023/01/13	3	98.80	0	0.00	98.60	3	36,315	0.01%
2023/01/12	1	98.80	3	98.90	98.60	-2	36,978	-0.01%
2023/01/11	1	99.40	0	0.00	99.10	1	37,569	0.00%
2023/01/10	2	99.55	0	0.00	99.40	2	37,879	0.01%
2023/01/06	4	98.53	0	0.00	98.40	4	37,890	0.01%
2023/01/05	2.1	98.50	0	0.00	98.00	2.1	38,045	0.01%
2023/01/04	4.5	98.44	5	98.28	98.10	-0.5	38,079	0.00%
2023/01/03	7	98.31	0	0.00	99.10	7	38,013	0.02%
2022/12/30	2	99.95	5.1	99.96	99.90	-3.1	37,602	-0.01%
2022/12/29	1.1	99.81	0	0.00	99.70	1.1	37,753	0.00%
2022/12/28	0.4	100.50	1	100.00	100.50	-0.6	38,005	0.00%
2022/12/27	1.3	101.08	0	0.00	100.50	1.3	37,915	0.00%
2022/12/26	1.1	101.00	0	0.00	101.00	1.1	38,115	0.00%
2022/12/23	6	100.50	0	0.00	101.00	6	38,434	0.02%
2022/12/21	0.4	100.50	0	0.00	100.00	0.4	39,308	0.00%
2022/12/20	2.2	100.55	3	100.50	100.00	-0.8	39,198	0.00%
2022/12/19	0	0.00	1	100.50	101.50	-1	39,135	0.00%
2022/12/16	10.2	101.05	0	0.00	100.50	10.2	38,899	0.03%
2022/12/15	0	0.00	1.1	102.00	101.50	-1.1	38,102	0.00%
2022/12/14	1.3	102.27	0	0.00	102.50	1.3	38,124	0.00%
2022/12/13	3.1	101.50	3	101.50	101.00	0.1	38,141	0.00%
2022/12/12	3	101.67	2	101.50	102.00	1	37,850	0.00%
2022/12/09	5	102.30	0	0.00	102.00	5	38,145	0.01%
2022/12/08	5.1	101.90	0	0.00	101.50	5.1	37,890	0.01%
2022/12/07	9	102.78	11	102.50	102.00	-2	37,817	-0.01%
2022/12/06	12.1	103.74	5	103.50	103.00	7.1	37,621	0.02%
2022/12/05	14.3	105.76	3	105.83	105.50	11.3	37,014	0.03%
2022/12/02	10	106.00	8.3	105.44	105.50	1.7	36,500	0.00%
2022/12/01	18.2	102.80	9.5	102.61	103.00	8.7	35,734	0.02%
2022/11/30	1	101.50	0	0.00	100.50	1	34,905	0.00%
2022/11/29	4	99.90	5	99.92	100.00	-1	34,038	0.00%
2022/11/28	2.2	100.23	3	99.80	100.00	-0.8	33,757	0.00%
2022/11/24	6	100.58	1	100.00	101.00	5	33,507	0.01%
2022/11/23	11	100.95	0	0.00	100.50	11	33,169	0.03%
2022/11/22	1.1	100.11	1	100.51	100.50	0.1	33,091	0.00%
2022/11/21	7	100.50	0	0.00	100.00	7	32,902	0.02%
2022/11/18	5	101.20	7	101.00	100.50	-2	32,636	-0.01%
2022/11/17	11	101.50	0	0.00	101.50	11	32,326	0.03%
2022/11/16	2.1	101.98	8	101.69	101.50	-5.9	32,188	-0.02%
2022/11/15	4.2	101.64	1	101.50	101.50	3.2	31,685	0.01%
2022/11/14	4.1	99.51	1	99.90	101.50	3.1	31,198	0.01%
2022/11/11	15	100.70	1	100.50	100.00	14	30,512	0.05%
2022/11/10	4.1	100.63	2	100.50	100.50	2.1	29,543	0.01%
2022/11/09	2	102.00	1	100.50	102.50	1	29,373	0.00%
2022/11/08	5.4	100.04	0	0.00	100.00	5.4	29,190	0.02%
2022/11/07	6.2	100.10	0	0.00	100.00	6.2	29,498	0.02%
2022/11/04	1.1	100.00	0	0.00	100.50	1.1	29,858	0.00%
2022/11/03	6.2	101.02	0	0.00	101.00	6.2	29,990	0.02%
2022/11/02	5	101.50	2	101.50	102.00	3	29,765	0.01%
2022/11/01	1.4	101.21	1	101.00	101.50	0.4	29,668	0.00%
2022/10/31	2	102.25	2	102.25	102.50	0	29,304	0.00%
2022/10/28	1	104.00	0	0.00	104.00	1	29,222	0.00%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	0	0.00	5	103.50	104.00	-5	29,519	-0.02%
2022/10/25	9	102.00	4	102.00	103.50	5	29,293	0.02%
2022/10/20	1.3	101.54	0	0.00	102.50	1.3	29,034	0.00%
2022/10/19	0.1	104.00	2	103.50	103.00	-1.9	28,453	-0.01%
2022/10/18	1.1	103.55	2	103.75	103.50	-0.9	28,204	0.00%
2022/10/17	7.1	104.51	0	0.00	105.00	7.1	28,041	0.03%
2022/10/13	2	103.50	0	0.00	103.50	2	28,122	0.01%
2022/10/12	6	103.42	0	0.00	103.00	6	27,974	0.02%
2022/10/11	10	104.00	0	0.00	104.00	10	27,628	0.04%
2022/10/07	2	107.50	1	107.50	107.50	1	27,413	0.00%
2022/10/05	0.1	106.00	5	106.80	107.00	-4.9	27,893	-0.02%
2022/10/03	1	101.00	4	101.00	101.00	-3	27,474	-0.01%
2022/09/30	1	102.00	4.4	101.13	102.00	-3.4	27,695	-0.01%
2022/09/29	4	101.63	0	0.00	101.50	4	27,913	0.01%
2022/09/28	18	101.14	0	0.00	100.50	18	28,002	0.06%
2022/09/27	0	0.00	1	103.50	103.50	-1	27,942	0.00%
2022/09/26	34.2	105.00	0	0.00	104.00	34.2	28,760	0.12%
2022/09/23	2.3	106.50	0	0.00	106.50	2.3	29,122	0.01%
2022/09/22	0	0.00	4	106.75	107.00	-4	29,606	-0.01%
2022/09/21	4	108.00	0	0.00	107.00	4	29,763	0.01%
2022/09/16	1	107.00	0	0.00	107.50	1	30,004	0.00%
2022/09/15	3	108.17	2	108.25	108.00	1	30,148	0.00%
2022/09/14	3	107.83	0	0.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	6	109.67	110.00	-6	30,584	-0.02%
2022/09/08	3.3	106.70	2	106.50	107.00	1.3	31,113	0.00%
2022/09/07	7	106.79	1	107.50	106.00	6	31,387	0.02%
2022/09/06	2	108.00	0	0.00	108.50	2	31,270	0.01%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/02	1	107.50	0	0.00	107.50	1	31,931	0.00%
2022/09/01	5.6	107.32	0	0.00	107.50	5.6	32,046	0.02%
2022/08/30	2	108.50	0	0.00	108.50	2	31,741	0.01%
2022/08/29	44.1	108.02	1	108.00	108.00	43.1	32,006	0.13%
2022/08/26	2	109.75	1	110.00	110.50	1	32,155	0.00%
2022/08/25	2.3	109.50	0	0.00	109.50	2.3	32,478	0.01%
2022/08/24	1	109.50	3	109.50	109.50	-2	33,426	-0.01%
2022/08/23	1	110.00	7	110.29	110.00	-6	34,509	-0.02%
2022/08/22	0	0.00	3	110.00	111.00	-3	34,940	-0.01%
2022/08/19	1	111.00	1	111.00	111.00	0	35,525	0.00%
2022/08/17	3	112.17	7	112.00	112.50	-4	36,728	-0.01%
2022/08/16	3	111.33	5	111.40	111.00	-2	36,840	-0.01%
2022/08/15	3	112.33	3	111.67	112.00	0	36,930	0.00%
2022/08/12	4	113.50	7.6	112.80	112.50	-3.6	37,208	-0.01%
2022/08/11	1	113.00	7	112.14	113.00	-6	37,022	-0.02%
2022/08/10	3	109.83	2	110.50	110.00	1	36,918	0.00%
2022/08/09	3	107.83	0	0.00	109.00	3	36,398	0.01%
2022/08/05	1	108.50	18	108.50	108.00	-17	36,295	-0.05%
2022/08/04	2	107.50	1	108.00	108.00	1	36,249	0.00%
2022/08/02	8	107.06	6	107.33	108.00	2	35,709	0.01%
2022/08/01	3	108.50	3	108.50	109.00	0	35,441	0.00%
2022/07/29	0	0.00	5	108.50	109.00	-5	35,652	-0.01%
2022/07/28	3	108.50	0	0.00	108.50	3	35,867	0.01%
2022/07/27	4	107.88	2	108.50	108.00	2	36,003	0.01%
2022/07/25	2	107.50	3	107.17	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	4	106.13	106.00	-4	35,447	-0.01%
2022/07/20	2	104.50	0	0.00	103.50	2	35,419	0.01%
2022/07/19	0	0.00	1	104.00	104.00	-1	35,511	0.00%
2022/07/18	2	104.75	0	0.00	105.00	2	35,446	0.01%
2022/07/14	1	104.00	1	105.00	105.00	0	35,384	0.00%
2022/07/13	2	103.00	1	103.00	102.50	1	34,910	0.00%
2022/07/12	2	100.00	11	100.09	100.50	-9	34,569	-0.03%
2022/07/08	2.1	102.26	6	102.92	102.00	-3.9	34,172	-0.01%
2022/07/07	0	0.00	4	103.00	103.50	-4	33,867	-0.01%
2022/07/06	2	101.50	1	103.50	100.50	1	33,478	0.00%
2022/07/05	4	101.75	3	102.17	102.50	1	33,199	0.00%
2022/07/04	3	100.33	3	100.50	100.00	0	32,860	0.00%
2022/07/01	10	106.75	6	106.17	106.00	4	32,262	0.01%
2022/06/30	5	109.20	1	110.00	109.00	4	31,744	0.01%
2022/06/29	1	111.00	0	0.00	111.00	1	31,393	0.00%
2022/06/27	1	111.00	0	0.00	111.00	1	31,040	0.00%
2022/06/24	0	0.00	3	109.67	110.00	-3	30,863	-0.01%
2022/06/23	8	108.56	1	109.00	108.00	7	30,701	0.02%
2022/06/22	1	110.00	3	110.83	109.50	-2	30,281	-0.01%
2022/06/21	1	111.00	0	0.00	112.00	1	30,597	0.00%
2022/06/20	2	109.50	1	110.50	109.00	1	30,276	0.00%
2022/06/17	6	109.58	5	110.00	109.50	1	30,071	0.00%
2022/06/16	3	111.67	2	112.00	111.50	1	29,597	0.00%
2022/06/15	9	111.61	0	0.00	112.00	9	30,439	0.03%
2022/06/14	8	110.94	1	112.00	111.50	7	30,755	0.02%
2022/06/13	5	111.70	0	0.00	111.50	5	30,823	0.02%
2022/06/10	0	0.00	1	115.00	114.00	-1	30,587	0.00%
2022/06/09	1	115.00	0	0.00	115.50	1	30,617	0.00%
2022/06/08	3	114.17	1	114.00	114.00	2	30,518	0.01%
2022/06/07	3	114.50	7	114.29	113.50	-4	30,625	-0.01%
2022/06/06	2	114.50	2	116.00	115.50	0	30,483	0.00%
2022/06/02	4	114.88	3	115.00	114.00	1	30,890	0.00%
2022/06/01	4	114.50	4	115.00	114.50	0	31,010	0.00%
2022/05/31	1	112.50	9	112.39	113.00	-8	30,133	-0.03%
2022/05/30	1	109.50	0	0.00	110.50	1	28,871	0.00%
2022/05/27	0	0.00	5	110.60	110.00	-5	28,372	-0.02%
2022/05/26	0	0.00	5	109.60	109.00	-5	27,992	-0.02%
2022/05/25	1	109.50	21.7	109.32	109.50	-20.7	27,818	-0.07%
2022/05/24	1	108.50	4	108.50	108.00	-3	27,347	-0.01%
2022/05/23	0	0.00	6	108.50	108.00	-6	26,969	-0.02%
2022/05/20	6	107.92	5	108.00	107.00	1	26,832	0.00%
2022/05/19	0	0.00	2	106.75	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	8	106.44	107.00	-8	26,023	-0.03%
2022/05/17	2	104.50	1	104.50	105.00	1	25,518	0.00%
2022/05/13	0	0.00	5.8	103.14	104.00	-5.8	25,172	-0.02%
2022/05/12	8	102.88	18	102.50	102.00	-10	25,217	-0.04%
2022/05/11	8	103.50	0	0.00	103.00	8	25,124	0.03%
2022/05/10	1	103.00	0	0.00	104.00	1	25,133	0.00%
2022/05/09	1	103.50	14	103.50	104.00	-13	25,217	-0.05%
2022/05/06	0	0.00	2	103.25	104.00	-2	25,527	-0.01%
2022/05/05	8	105.00	0	0.00	104.50	8	25,631	0.03%
2022/05/04	0	0.00	2	104.00	104.00	-2	25,602	-0.01%
2022/05/03	0	0.00	1	102.50	102.50	-1	25,586	0.00%
2022/04/28	1	100.00	0	0.00	101.50	1	26,305	0.00%
2022/04/27	1	100.00	0	0.00	100.00	1	26,323	0.00%
2022/04/26	0	0.00	3	100.50	101.00	-3	26,227	-0.01%
2022/04/25	15.1	101.00	0	0.00	100.50	15.1	26,131	0.06%
2022/04/21	5	104.00	2	103.00	103.00	3	26,086	0.01%
2022/04/19	0	0.00	1	102.50	102.00	-1	26,095	0.00%
2022/04/13	0.2	104.00	0	0.00	104.00	0.2	27,740	0.00%
2022/04/11	6	102.67	6	102.92	102.00	0	29,853	0.00%
2022/04/08	4	103.00	0	0.00	103.00	4	29,736	0.01%
2022/04/07	4	104.13	3	104.50	103.00	1	29,605	0.00%
2022/04/06	1.8	104.72	0	0.00	105.00	1.8	29,253	0.01%
2022/04/01	2	105.00	0	0.00	104.50	2	28,990	0.01%
2022/03/31	3	106.50	0	0.00	106.00	3	28,748	0.01%
2022/03/29	1	105.50	0	0.00	105.50	1	28,506	0.00%
2022/03/28	5	105.00	0	0.00	106.00	5	28,443	0.02%
2022/03/25	1	106.00	0	0.00	106.00	1	28,332	0.00%
2022/03/24	1	107.00	2	105.50	106.50	-1	28,289	0.00%
2022/03/23	1	104.50	1	104.50	105.50	0	27,980	0.00%
2022/03/22	7.1	104.00	0	0.00	104.00	7.1	28,224	0.03%
2022/03/21	5.5	105.46	4	106.00	104.50	1.5	28,256	0.01%
2022/03/18	17	105.29	2	104.25	106.00	15	28,271	0.05%
2022/03/16	5	100.50	10	101.00	101.50	-5	26,806	-0.02%
2022/03/15	10	101.50	0	0.00	101.00	10	26,458	0.04%
2022/03/14	1	102.50	1	103.50	102.50	0	26,525	0.00%
2022/03/11	0	0.00	2	103.00	103.50	-2	26,516	-0.01%
2022/03/10	3	103.33	1	103.00	103.00	2	26,500	0.01%
2022/03/09	0.1	102.00	0	0.00	101.50	0.1	26,385	0.00%
2022/03/08	22	101.27	1	100.50	101.50	21	26,349	0.08%
2022/03/07	2	102.50	8	102.50	102.50	-6	25,720	-0.02%
2022/03/04	2	104.00	0	0.00	105.00	2	25,816	0.01%
2022/03/03	1	105.00	0	0.00	104.50	1	25,972	0.00%
2022/02/25	6	103.00	1	102.50	103.00	5	26,220	0.02%
2022/02/24	22	103.11	15	103.20	102.50	7	26,098	0.03%
2022/02/23	1	105.00	0.2	105.00	105.00	0.8	25,606	0.00%
2022/02/22	1	104.00	3	104.33	104.50	-2	25,709	-0.01%
2022/02/21	1	106.50	1	106.50	106.00	0	25,784	0.00%
2022/02/17	0	0.00	1	106.00	106.00	-1	25,998	0.00%
2022/02/16	0	0.00	5.5	105.27	105.50	-5.5	26,003	-0.02%
2022/02/14	13	104.23	5	104.00	104.00	8	26,310	0.03%
2022/02/11	6.4	105.45	8	105.13	106.00	-1.7	26,318	-0.01%
2022/02/10	8	106.00	2	106.00	106.50	6	26,440	0.02%
2022/02/09	2	106.00	4	106.00	106.50	-2	26,437	-0.01%
2022/02/08	10	104.55	13	104.12	105.50	-3	26,352	-0.01%
2022/02/07	0	0.00	5	103.30	103.00	-5	25,826	-0.02%
2022/01/26	6	102.50	8	102.75	102.00	-2	25,471	-0.01%
2022/01/25	16.5	102.52	0	0.00	103.00	16.5	25,257	0.07%
2022/01/24	9	103.06	1	104.00	103.00	8	25,076	0.03%
2022/01/21	2	102.50	0	0.00	102.00	2	24,727	0.01%
2022/01/20	7	103.57	0	0.00	103.00	7	24,415	0.03%
2022/01/19	4	103.75	0	0.00	103.50	4	24,199	0.02%
2022/01/18	4.4	104.00	0	0.00	103.50	4.4	24,100	0.02%
2022/01/17	3	103.67	0	0.00	103.50	3	24,204	0.01%
2022/01/14	4	103.75	0.2	103.50	103.50	3.8	24,181	0.02%
2022/01/13	3	105.00	9	104.67	105.50	-6	24,050	-0.02%
2022/01/12	6	104.50	0	0.00	104.50	6	24,214	0.02%
2022/01/11	0	0.00	1.2	104.58	104.50	-1.2	24,338	0.00%
2022/01/10	4.2	105.26	11	104.59	104.50	-6.8	24,605	-0.03%
2022/01/07	4	106.50	1	106.50	106.50	3	24,846	0.01%
2022/01/06	12	106.88	14	107.50	107.00	-2	24,497	-0.01%
2022/01/05	7	110.00	15	108.80	109.00	-8	23,990	-0.03%
2022/01/04	1	103.50	0	0.00	103.50	1	22,264	0.00%
2022/01/03	1	104.00	1.2	104.08	103.00	-0.2	22,420	0.00%
2021/12/29	0	0.00	7	105.00	105.00	-7	23,058	-0.03%
2021/12/28	8	105.00	3.3	104.69	105.50	4.7	23,528	0.02%
2021/12/27	4	104.50	0	0.00	104.50	4	23,690	0.02%
2021/12/24	2	104.25	0	0.00	104.00	2	24,112	0.01%
2021/12/23	4.2	104.00	8	103.69	104.00	-3.8	24,295	-0.02%
2021/12/22	2	103.50	0	0.00	103.50	2	24,599	0.01%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	4	103.00	3	103.50	103.00	1	24,788	0.00%
2021/12/17	3	103.50	0	0.00	103.50	3	24,743	0.01%
2021/12/16	28.1	103.57	0	0.00	103.50	28.1	24,530	0.11%
2021/12/14	1.5	104.83	6	104.42	104.50	-4.5	24,867	-0.02%
2021/12/13	0.1	105.00	0	0.00	104.50	0.1	24,882	0.00%
2021/12/10	1	105.00	3	105.00	105.00	-2	25,648	-0.01%
2021/12/09	10	105.50	1	105.50	106.00	9	25,628	0.04%
2021/12/08	3	105.67	3	106.17	105.00	0	25,632	0.00%
2021/12/07	1	106.50	1	106.00	106.00	0	25,267	0.00%
2021/12/06	3	106.17	3	106.67	106.50	0	25,185	0.00%
2021/12/03	3	105.83	1	105.50	105.00	2	25,281	0.01%
2021/12/02	5.1	105.40	22	106.45	105.00	-16.9	25,365	-0.07%
2021/12/01	0	0.00	15	105.50	105.50	-15	25,219	-0.06%
2021/11/30	0	0.00	1	104.50	103.50	-1	25,243	0.00%
2021/11/29	5	104.50	1	102.50	103.50	4	24,913	0.02%
2021/11/26	14.2	104.25	0	0.00	103.50	14.2	24,820	0.06%
2021/11/25	10	105.00	0	0.00	105.00	10	24,927	0.04%
2021/11/24	22	105.02	0	0.00	105.50	22	24,868	0.09%
2021/11/19	3	107.00	6	106.92	106.50	-3	24,384	-0.01%
2021/11/18	17	106.85	0	0.00	107.00	17	24,337	0.07%
2021/11/17	2	107.00	9	108.00	107.00	-7	24,205	-0.03%
2021/11/16	1	108.00	7	108.29	108.00	-6	24,180	-0.02%
2021/11/15	16	109.25	1	109.50	108.00	15	24,775	0.06%
2021/11/12	5	108.70	22	108.48	109.00	-17	24,877	-0.07%
2021/11/10	2	109.00	3	108.50	109.00	-1	25,126	0.00%
2021/11/09	5	107.10	5	107.30	108.00	0	25,521	0.00%
2021/11/08	12	107.46	6	107.42	107.50	6	25,431	0.02%
2021/11/05	20	108.25	5	108.20	109.00	15	25,877	0.06%
2021/11/03	0	0.00	2	108.00	107.50	-2	26,495	-0.01%
2021/11/02	14	108.11	10	108.00	107.50	4	26,978	0.01%
2021/11/01	2	107.50	1	106.50	106.50	1	26,974	0.00%
2021/10/29	2	107.00	0	0.00	107.00	2	27,025	0.01%
2021/10/28	0	0.00	10	108.35	108.50	-10	27,041	-0.04%
2021/10/27	0	0.00	0.2	109.00	108.00	-0.2	27,205	0.00%
2021/10/26	0	0.00	15	108.90	109.00	-15	27,413	-0.05%
2021/10/25	3	108.00	0	0.00	108.00	3	27,459	0.01%
2021/10/22	3	107.67	0	0.00	107.50	3	27,653	0.01%
2021/10/20	1	106.50	1	107.50	107.50	0	27,916	0.00%
2021/10/19	11.2	107.90	5.5	107.27	107.00	5.7	27,785	0.02%
2021/10/18	5	109.20	3	109.00	107.50	2	28,334	0.01%
2021/10/15	0	0.00	9	108.78	109.50	-9	28,682	-0.03%
2021/10/14	0	0.00	1	107.00	106.50	-1	28,303	0.00%
2021/10/13	2	104.50	0	0.00	105.50	2	28,537	0.01%
2021/10/12	11	105.18	0	0.00	105.00	11	28,786	0.04%
2021/10/08	1	107.00	4	107.25	108.00	-3	29,185	-0.01%
2021/10/07	1	105.50	6	107.00	107.00	-5	29,179	-0.02%
2021/10/06	1	104.00	1	103.00	103.00	0	29,150	0.00%
2021/10/05	19	101.53	0	0.00	101.50	19	28,786	0.07%
2021/10/01	2	103.25	4	104.00	103.00	-2	28,543	-0.01%
2021/09/30	4	104.88	0	0.00	105.00	4	28,439	0.01%
2021/09/29	14	104.93	1	104.50	105.00	13	28,792	0.05%
2021/09/28	1	106.50	2	106.50	106.50	-1	29,592	0.00%
2021/09/27	2	108.00	20	108.00	107.50	-18	29,497	-0.06%
2021/09/23	1	107.00	0	0.00	106.50	1	29,793	0.00%
2021/09/22	25.1	106.80	6	106.92	107.00	19.1	29,774	0.06%
2021/09/17	3	108.50	0	0.00	108.50	3	29,528	0.01%
2021/09/16	1	108.00	0	0.00	107.50	1	29,476	0.00%
2021/09/15	3	109.17	0	0.00	108.50	3	29,612	0.01%
2021/09/14	0	0.00	1	107.50	107.50	-1	29,019	0.00%
2021/09/13	1	107.50	0	0.00	106.50	1	29,065	0.00%
2021/09/10	3	108.00	0	0.00	108.00	3	29,390	0.01%
2021/09/09	1	107.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	0	0.00	2	109.00	107.50	-2	29,623	-0.01%
2021/09/07	6	108.75	0	0.00	108.50	6	29,547	0.02%
2021/09/06	1	112.00	0	0.00	111.00	1	29,553	0.00%
2021/09/03	0	0.00	1	112.50	112.50	-1	29,849	0.00%
2021/09/02	1	111.00	1.8	111.28	111.50	-0.8	29,768	0.00%
2021/09/01	1.5	110.67	10	111.00	111.00	-8.5	29,654	-0.03%
2021/08/31	0.5	111.00	5	109.30	111.00	-4.5	29,587	-0.02%
2021/08/30	0	0.00	2.1	108.06	109.00	-2.1	29,418	-0.01%
2021/08/27	0	0.00	1	108.00	108.00	-1	29,666	0.00%
2021/08/26	10	108.00	0	0.00	107.50	10	29,835	0.03%
2021/08/25	1	108.00	0	0.00	108.50	1	30,168	0.00%
2021/08/24	0	0.00	8	108.38	109.00	-8	30,304	-0.03%
2021/08/20	2	103.75	4	103.50	104.50	-2	30,649	-0.01%
2021/08/19	8	103.69	6	105.50	103.00	2	31,163	0.01%
2021/08/18	4	105.75	1	106.50	107.00	3	30,717	0.01%
2021/08/17	1	107.00	20	107.00	106.50	-19	31,031	-0.06%
2021/08/16	11	108.36	11	106.55	107.50	0	31,124	0.00%
2021/08/13	3	109.00	0	0.00	109.00	3	31,441	0.01%
2021/08/12	20	109.00	19	109.00	109.00	1	31,378	0.00%
2021/08/11	38	107.37	1	108.00	109.00	37	31,859	0.12%
2021/08/10	6	109.67	0	0.00	108.50	6	32,440	0.02%
2021/08/06	4	111.88	0	0.00	112.50	4	33,684	0.01%
2021/08/04	1	112.00	10	112.00	112.00	-9	36,329	-0.02%
2021/08/03	0	0.00	10	111.00	111.50	-10	37,309	-0.03%
2021/08/02	0	0.00	0.6	112.50	113.00	-0.6	37,640	0.00%
2021/07/30	7.1	110.43	6	109.50	110.00	1.1	38,246	0.00%
2021/07/29	1	111.00	10.8	111.00	111.00	-9.8	38,400	-0.03%
2021/07/26	7	110.43	5	110.00	110.00	2	40,774	0.00%
2021/07/23	1.4	111.00	1	112.00	110.50	0.4	40,978	0.00%
2021/07/22	39	110.55	1	110.00	110.50	38	41,267	0.09%
2021/07/21	5.4	113.76	5	115.00	112.50	0.4	41,185	0.00%
2021/07/20	7	114.64	0	0.00	114.50	7	40,817	0.02%
2021/07/19	11	117.91	0	0.00	116.50	11	41,033	0.03%
2021/07/16	26	118.63	2	119.25	119.50	24	41,627	0.06%
2021/07/15	0	0.00	44	118.31	119.50	-44	41,646	-0.11%
2021/07/14	7	116.50	0	0.00	116.00	7	41,038	0.02%
2021/07/13	4	116.00	1	116.50	116.50	3	41,122	0.01%
2021/07/12	6	115.08	1	115.00	115.00	5	41,396	0.01%
2021/07/09	8	114.31	0	0.00	114.00	8	41,770	0.02%
2021/07/08	4	115.50	0	0.00	115.50	4	42,184	0.01%
2021/07/07	5	115.90	0	0.00	115.00	5	42,614	0.01%
2021/07/06	10	116.10	0	0.00	116.50	10	43,302	0.02%
2021/07/05	4	112.63	13	116.04	117.00	-9	43,911	-0.02%
2021/07/02	6	112.00	6	112.00	111.50	0	43,223	0.00%
2021/07/01	1	111.50	0	0.00	112.00	1	43,510	0.00%
2021/06/30	0	0.00	17	113.00	112.00	-17	43,940	-0.04%
2021/06/29	2	112.25	9	112.00	111.50	-7	45,039	-0.02%
2021/06/28	8	112.25	6	111.50	111.50	2	46,909	0.00%
2021/06/25	31	113.35	5	114.10	113.00	26	47,286	0.05%
2021/06/24	0	0.00	3	112.67	113.00	-3	47,379	-0.01%
2021/06/23	1	110.50	1	110.50	111.50	0	47,741	0.00%
2021/06/22	4	109.13	6	109.33	108.50	-2	48,354	0.00%
2021/06/21	12	109.63	18	108.92	108.50	-6	49,335	-0.01%
2021/06/18	1	112.00	1	111.50	111.50	0	50,635	0.00%
2021/06/17	2	110.50	0	0.00	113.00	2	51,947	0.00%
2021/06/16	2	112.50	2	112.00	111.50	0	54,351	0.00%
2021/06/15	1	112.50	0	0.00	113.00	1	56,251	0.00%
2021/06/11	0	0.00	3	112.83	113.50	-3	58,242	-0.01%
2021/06/10	0	0.00	11	111.45	110.50	-11	59,189	-0.02%
2021/06/09	0	0.00	2	111.00	109.50	-2	60,027	0.00%
2021/06/07	6	110.58	1	110.50	110.50	5	62,197	0.01%
2021/06/04	1	110.50	0	0.00	112.00	1	62,654	0.00%
2021/06/03	0	0.00	17	111.85	111.00	-17	62,906	-0.03%
2021/06/02	12	115.00	0	0.00	112.00	12	63,414	0.02%
2021/06/01	10	114.50	3	114.00	114.50	7	64,306	0.01%
2021/05/31	2	112.75	4	112.75	113.50	-2	65,255	0.00%
2021/05/28	0	0.00	10	110.50	111.00	-10	66,126	-0.02%
2021/05/27	7	108.71	0	0.00	109.50	7	66,575	0.01%
2021/05/26	10	111.15	4	111.50	111.50	6	67,559	0.01%
2021/05/25	4	111.00	8	111.63	112.00	-4	69,013	-0.01%
2021/05/24	0	0.00	21	108.95	109.50	-21	69,079	-0.03%
2021/05/21	0	0.00	18.2	109.05	109.50	-18.2	69,408	-0.03%
2021/05/20	3	105.50	7	105.50	106.00	-4	69,516	-0.01%
2021/05/19	12	104.96	11	105.32	105.00	1	70,236	0.00%
2021/05/18	1	105.00	12	102.54	107.00	-11	70,231	-0.02%
2021/05/17	23	99.62	30	99.91	98.20	-7	70,387	-0.01%
2021/05/14	1	104.00	1	105.50	104.50	0	70,236	0.00%
2021/05/13	4	101.88	2	102.00	103.00	2	70,571	0.00%
2021/05/12	16	101.00	3	99.50	102.00	13	70,334	0.02%
2021/05/11	11.5	108.17	9	107.17	107.00	2.5	69,233	0.00%
2021/05/10	10	113.85	11	115.77	113.00	-1	69,994	0.00%
2021/05/07	8	115.13	9	116.22	117.50	-1	72,312	0.00%
2021/05/06	10	111.90	1	112.49	112.50	9	73,359	0.01%
2021/05/05	39	112.31	30	111.18	110.00	9	74,195	0.01%
2021/05/04	13	108.65	8	109.44	108.50	5	75,249	0.01%
2021/05/03	9	112.72	6	113.92	112.50	3	76,133	0.00%
2021/04/29	3	117.00	12	117.13	116.00	-9	78,603	-0.01%
2021/04/28	17	117.09	0.1	117.50	117.00	16.9	79,282	0.02%
2021/04/27	26	119.31	4	119.75	118.50	22	80,842	0.03%
2021/04/26	15.6	118.17	0	0.00	117.50	15.6	81,368	0.02%
2021/04/23	10	118.50	14	118.00	119.00	-4	82,262	0.00%
2021/04/22	14.6	118.49	22.3	119.32	117.50	-7.7	84,441	-0.01%
2021/04/21	0	0.00	0.1	120.50	120.00	-0.1	88,574	0.00%
2021/04/20	8.2	121.51	10	121.25	122.00	-1.8	89,305	0.00%
2021/04/19	11	122.41	1	122.00	121.50	10	90,633	0.01%
2021/04/16	15.1	122.47	12.3	123.04	123.50	2.8	91,260	0.00%
2021/04/15	10	120.50	6	120.58	121.00	4	92,273	0.00%
2021/04/14	15	120.07	10	121.15	121.50	5	93,500	0.01%
2021/04/13	6	121.83	0	0.00	122.50	6	96,281	0.01%
2021/04/12	5	120.50	4	121.00	120.50	1	99,322	0.00%
2021/04/09	2.2	120.77	0	0.00	120.00	2.2	102,027	0.00%
2021/04/08	15	122.33	32	122.50	122.50	-17	101,224	-0.02%
2021/04/07	7	123.50	4	123.38	123.50	3	101,243	0.00%
2021/04/06	10.2	123.15	0.5	122.50	122.50	9.7	101,439	0.01%
2021/04/01	5.3	121.43	30	124.28	121.50	-24.7	101,864	-0.02%
2021/03/31	21	125.05	2	124.00	124.00	19	102,143	0.02%
2021/03/30	1	129.00	10	129.00	129.50	-9	100,661	-0.01%
2021/03/29	8	127.69	2	128.50	128.50	6	100,823	0.01%
2021/03/26	6	126.67	5	126.50	126.50	1	101,700	0.00%
2021/03/25	10	127.75	4	126.25	126.50	6	101,299	0.01%
2021/03/24	19	129.82	2	130.75	128.00	17	100,686	0.02%
2021/03/23	2	133.00	11.8	131.10	130.50	-9.8	99,806	-0.01%
2021/03/22	13	125.62	15	128.20	130.00	-2	98,701	0.00%
2021/03/19	16.2	124.40	3	126.17	123.50	13.2	97,546	0.01%
2021/03/18	3	129.83	27	130.02	129.50	-24	95,637	-0.03%
2021/03/17	34	127.65	21	126.57	126.00	13	94,357	0.01%
2021/03/16	14	122.50	24.6	122.20	123.00	-10.6	92,873	-0.01%
2021/03/15	23	120.00	30	119.50	121.00	-7	92,452	-0.01%
2021/03/12	10	119.45	24	119.33	120.00	-14	93,263	-0.02%
2021/03/11	3	117.00	14	117.21	117.00	-11	94,385	-0.01%
2021/03/10	1	115.00	1	116.50	115.50	0	93,926	0.00%
2021/03/09	3	113.67	1	114.00	115.00	2	93,640	0.00%
2021/03/08	22	115.70	0	0.00	113.50	22	93,481	0.02%
2021/03/05	7	113.93	22	114.80	115.00	-15	92,985	-0.02%
2021/03/04	1	113.00	0	0.00	114.50	1	92,545	0.00%
2021/03/03	0	0.00	6	114.83	115.50	-6	91,575	-0.01%
2021/03/02	2	112.50	0	0.00	112.00	2	90,689	0.00%
2021/02/26	19	112.82	0	0.00	112.00	19	90,179	0.02%
2021/02/25	8	114.69	4.6	115.64	116.50	3.4	88,553	0.00%
2021/02/24	8.2	111.98	3	113.33	110.50	5.2	87,097	0.01%
2021/02/23	17	111.59	0	0.00	111.50	17	86,598	0.02%
2021/02/22	21	111.71	0	0.00	111.00	21	86,137	0.02%
2021/02/19	5	110.20	18	111.92	110.00	-13	85,645	-0.02%
2021/02/18	5	113.50	4	113.50	113.00	1	84,850	0.00%
2021/02/17	7	114.00	9.5	114.95	114.00	-2.5	84,908	0.00%
2021/02/05	8.8	113.73	2	114.25	113.50	6.8	83,928	0.01%
2021/02/04	9	114.44	15	113.80	114.00	-6	83,134	-0.01%
2021/02/03	6	117.00	1	116.50	116.50	5	82,680	0.01%
2021/02/02	8.2	115.22	7.7	116.44	116.50	0.5	82,107	0.00%
2021/02/01	1.3	113.77	9	111.06	113.00	-7.7	81,389	-0.01%
2021/01/29	39.1	115.75	15.1	116.24	111.50	24	79,640	0.03%
2021/01/28	30	119.55	26	119.44	118.50	4	76,874	0.01%
2021/01/27	6.1	123.25	38	123.74	123.00	-31.9	75,136	-0.04%
2021/01/26	6	122.08	3	121.67	122.00	3	73,916	0.00%
2021/01/25	14	121.18	6.6	121.15	123.00	7.4	72,070	0.01%
2021/01/22	38	119.26	80.1	120.36	121.50	-42.1	70,174	-0.06%
2021/01/21	2	116.50	6	116.50	117.00	-4	67,021	-0.01%
2021/01/20	7.1	115.55	12	114.96	114.50	-4.9	66,129	-0.01%
2021/01/19	2	114.25	9.8	115.51	115.00	-7.8	64,197	-0.01%
2021/01/18	7	113.64	22	113.20	114.00	-15	63,005	-0.02%
2021/01/15	4	114.88	1.2	115.43	115.50	2.8	61,737	0.00%
2021/01/14	3.1	115.97	50.5	113.51	116.00	-47.4	59,302	-0.08%
2021/01/13	0	0.00	5	105.60	106.50	-5	54,542	-0.01%
2021/01/12	18	104.56	11	103.86	104.00	7	53,983	0.01%
2021/01/11	8	108.25	7	106.86	107.50	1	53,647	0.00%
2021/01/08	4	107.38	8.8	107.00	108.00	-4.8	53,291	-0.01%
2021/01/07	8	106.94	21.2	106.81	107.00	-13.2	51,832	-0.03%
2021/01/06	24.4	104.68	26	105.77	105.00	-1.6	50,561	0.00%
2021/01/05	14.3	103.35	20.2	103.57	104.00	-5.9	47,274	-0.01%
2021/01/04	17	96.36	29	96.54	99.90	-12	44,037	-0.03%
2020/12/31	9	91.74	3.4	91.63	92.00	5.6	40,427	0.01%
2020/12/30	0	0.00	17	91.09	91.60	-17	40,179	-0.04%
2020/12/29	9	90.62	5	90.64	90.40	4	39,796	0.01%
2020/12/28	8	92.69	7	91.90	91.80	1	39,355	0.00%
2020/12/25	24	91.61	34	91.75	91.80	-10	38,556	-0.03%
2020/12/24	0	0.00	2	89.60	89.60	-2	37,188	-0.01%
2020/12/23	1	88.90	0	0.00	88.80	1	37,032	0.00%
2020/12/22	0	0.00	2	89.10	87.70	-2	36,732	-0.01%
2020/12/21	3	87.47	2	88.30	88.00	1	36,124	0.00%
2020/12/18	2	87.60	1	87.70	87.70	1	35,941	0.00%
2020/12/17	2	88.00	3	87.93	87.80	-1	35,866	0.00%
2020/12/16	4	87.70	6	87.90	88.20	-2	35,716	-0.01%
2020/12/15	5	86.68	3.1	87.06	87.10	1.9	35,463	0.01%
2020/12/14	8	88.55	4	88.58	87.70	4	35,162	0.01%
2020/12/11	9	86.60	6	87.55	87.60	3	34,666	0.01%
2020/12/10	3	88.07	2	88.15	87.70	1	33,930	0.00%
2020/12/09	3	88.87	11	88.93	89.00	-8	33,480	-0.02%
2020/12/08	10	87.97	14	88.48	87.60	-4	32,621	-0.01%
2020/12/07	8.5	86.67	32	86.22	87.90	-23.5	31,140	-0.08%
2020/12/04	10	82.94	1	83.00	82.90	9	28,798	0.03%
2020/12/03	6	82.00	4.4	82.02	82.00	1.6	28,368	0.01%
2020/12/02	5	82.58	1	83.10	82.70	4	28,204	0.01%
2020/11/30	1	82.00	4	82.40	82.30	-3	28,504	-0.01%
2020/11/27	1	82.60	5	82.70	82.60	-4	27,917	-0.01%
2020/11/26	4	82.85	3	82.93	83.00	1	27,869	0.00%
2020/11/25	0.2	82.00	0	0.00	82.00	0.2	27,823	0.00%
2020/11/24	1	82.00	5	82.00	82.00	-4	27,853	-0.01%
2020/11/23	21	82.61	1	83.00	82.90	20	27,877	0.07%
2020/11/18	0	0.00	1	83.30	83.20	-1	27,595	0.00%
2020/11/17	1	82.50	13	82.86	83.00	-12	27,491	-0.04%
2020/11/16	1	82.40	7	82.60	82.60	-6	27,885	-0.02%
2020/11/13	1	81.40	1	81.50	81.40	0	27,577	0.00%
2020/11/12	0	0.00	5	81.68	81.90	-5	27,494	-0.02%
2020/11/11	1	80.60	3	81.43	81.60	-2	27,213	-0.01%
2020/11/10	2	80.85	0	0.00	80.80	2	27,174	0.01%
2020/11/09	0	0.00	5	81.20	81.20	-5	28,235	-0.02%
2020/11/06	1	79.50	15	79.60	79.70	-14	28,321	-0.05%
2020/11/04	0	0.00	1	78.40	78.80	-1	29,073	0.00%
2020/11/03	1	78.30	0	0.00	78.30	1	29,122	0.00%
2020/11/02	0	0.00	6	78.02	78.30	-6	29,432	-0.02%
2020/10/30	0	0.00	7	77.64	77.50	-7	29,600	-0.02%
2020/10/29	6	77.08	20	77.85	78.00	-14	29,550	-0.05%
2020/10/28	8	78.68	0	0.00	78.30	8	30,059	0.03%
2020/10/27	1	79.80	1	79.90	80.00	0	30,234	0.00%
2020/10/26	2	80.40	3	80.23	80.20	-1	30,632	0.00%
2020/10/23	13	80.72	1.4	80.85	80.70	11.6	31,049	0.04%
2020/10/22	0	0.00	1	80.80	80.80	-1	32,073	0.00%
2020/10/21	6	80.90	3	80.90	80.40	3	32,779	0.01%
2020/10/20	1	81.70	4	81.35	81.40	-3	33,058	-0.01%
2020/10/19	10	81.00	22	81.12	81.30	-12	33,610	-0.04%
2020/10/16	1	78.50	3	79.33	78.60	-2	33,408	-0.01%
2020/10/15	9	77.73	13	78.29	78.10	-4	33,847	-0.01%
2020/10/13	2	78.55	0	0.00	78.90	2	34,800	0.01%
2020/10/12	0	0.00	38	78.64	78.70	-38	35,259	-0.11%
2020/10/07	1	77.50	10	77.60	77.40	-9	35,744	-0.03%
2020/10/06	1	77.70	0	0.00	77.80	1	36,066	0.00%
2020/09/29	1	77.00	5	77.66	77.00	-4	37,455	-0.01%
2020/09/28	0	0.00	14	75.50	76.90	-14	37,793	-0.04%
2020/09/25	20	74.51	21	75.40	74.30	-1	38,001	0.00%
2020/09/24	8	75.26	0	0.00	75.00	8	38,076	0.02%
2020/09/23	3	76.77	2	76.70	76.70	1	37,687	0.00%
2020/09/22	7	76.87	24	77.05	76.80	-17	38,132	-0.04%
2020/09/21	10	77.48	1	77.50	77.40	9	38,706	0.02%
2020/09/18	5	77.94	3	77.73	77.60	2	40,000	0.00%
2020/09/17	6	78.47	6	78.10	78.10	0	40,947	0.00%
2020/09/16	4	79.03	1	79.30	78.80	3	41,362	0.01%
2020/09/15	3	79.10	1	79.10	79.10	2	41,339	0.00%
2020/09/14	5	79.04	1	79.40	79.40	4	41,646	0.01%
2020/09/11	4	78.18	3	78.30	78.50	1	41,491	0.00%
2020/09/10	9	78.34	2	78.40	78.50	7	41,523	0.02%
2020/09/09	7	77.09	0	0.00	77.90	7	41,410	0.02%
2020/09/08	3	77.60	0	0.00	77.50	3	41,473	0.01%
2020/09/07	1	76.80	2	77.10	77.30	-1	41,611	0.00%
2020/09/04	5	76.96	0	0.00	76.90	5	41,954	0.01%
2020/09/03	4	78.45	3	78.40	77.70	1	41,789	0.00%
2020/09/02	0	0.00	5	77.00	77.80	-5	41,734	-0.01%
2020/08/31	5	77.60	0	0.00	76.90	5	42,474	0.01%
2020/08/28	2	77.40	4	77.40	77.50	-2	42,692	0.00%
2020/08/27	5	77.50	0.5	78.00	77.50	4.5	42,988	0.01%
2020/08/25	0	0.00	4.8	78.21	78.30	-4.8	43,441	-0.01%
2020/08/24	6	78.18	0	0.00	77.60	6	43,891	0.01%
2020/08/21	1	77.90	0	0.00	78.20	1	43,964	0.00%
2020/08/20	1	77.40	0	0.00	77.10	1	43,929	0.00%
2020/08/19	1	79.70	0	0.00	79.30	1	43,368	0.00%
2020/08/18	5	79.82	0	0.00	79.80	5	43,283	0.01%
2020/08/17	2	80.35	0	0.00	80.20	2	43,604	0.00%
2020/08/14	0.2	80.30	2	80.00	80.40	-1.8	43,618	0.00%
2020/08/13	1	80.90	1	79.60	79.50	0	43,559	0.00%
2020/08/12	0	0.00	22	80.46	81.40	-22	42,948	-0.05%
2020/08/11	7	80.16	5	79.82	79.80	2	43,139	0.00%
2020/08/10	2	79.85	1	80.20	80.50	1	43,407	0.00%
2020/08/07	3	78.77	0	0.00	78.30	3	43,275	0.01%
2020/08/06	27	79.17	6	79.32	79.00	21	43,625	0.05%
2020/08/05	5	78.30	1	78.00	77.90	4	43,829	0.01%
2020/08/04	1	78.00	1	78.10	78.10	0	44,340	0.00%
2020/08/03	1	77.50	0	0.00	77.10	1	44,597	0.00%
2020/07/31	11	78.82	0	0.00	78.40	11	44,108	0.02%
2020/07/30	12	77.97	26	78.17	78.00	-14	43,832	-0.03%
2020/07/29	4	78.48	2	79.00	78.00	2	43,666	0.00%
2020/07/28	16	79.02	11	81.45	78.40	5	43,848	0.01%
2020/07/27	7	79.14	0	0.00	78.00	7	43,342	0.02%
2020/07/24	23	81.26	11.6	80.59	80.00	11.4	42,760	0.03%
2020/07/23	33	82.06	3.3	82.28	82.10	29.7	42,348	0.07%
2020/07/22	15	85.47	0.4	85.70	85.90	14.6	41,517	0.04%
2020/07/21	20.1	85.47	7	85.29	85.30	13.1	40,594	0.03%
2020/07/20	7	86.69	5	86.38	86.80	2	39,798	0.01%
2020/07/17	12	88.45	0	0.00	88.00	12	39,066	0.03%
2020/07/16	3	87.40	5	87.24	87.60	-2	39,095	-0.01%
2020/07/15	1	86.50	43	86.78	86.60	-42	38,790	-0.11%
2020/07/14	0	0.00	21	86.91	86.30	-21	39,163	-0.05%
2020/07/13	13	85.98	16	85.95	86.70	-3	39,298	-0.01%
2020/07/10	11	85.75	22	85.27	84.80	-11	39,392	-0.03%
2020/07/09	5	86.38	2	86.55	86.20	3	39,134	0.01%
2020/07/08	0	0.00	1	87.00	87.00	-1	38,728	0.00%
2020/07/07	6	86.50	1	86.40	87.00	5	38,430	0.01%
2020/07/06	0	0.00	16	86.53	86.40	-16	38,484	-0.04%
2020/07/03	30	85.33	0	0.00	85.30	30	39,251	0.08%
2020/07/02	40	85.45	3	85.90	86.00	37	39,318	0.09%
2020/07/01	2.2	85.71	0	0.00	85.90	2.2	39,567	0.01%
2020/06/30	10	86.20	9	86.27	86.30	1	39,234	0.00%
2020/06/29	3	83.93	11	84.88	85.20	-8	38,911	-0.02%
2020/06/24	0	0.00	8.5	82.91	83.50	-8.5	37,861	-0.02%
2020/06/23	6	79.93	6	80.03	80.20	0	37,387	0.00%
2020/06/22	2	78.35	0	0.00	78.90	2	37,269	0.01%
2020/06/18	0	0.00	11	78.14	78.50	-11	37,988	-0.03%
2020/06/17	0	0.00	1	78.10	78.20	-1	38,713	0.00%
2020/06/16	0	0.00	1	78.50	78.40	-1	40,122	0.00%
2020/06/15	9	77.49	4	77.60	77.00	5	41,533	0.01%
2020/06/12	4	77.53	0	0.00	78.00	4	42,349	0.01%
2020/06/11	3	78.80	4	78.73	78.60	-1	42,992	0.00%
2020/06/10	0	0.00	3	79.70	79.90	-3	43,388	-0.01%
2020/06/09	27	79.27	12.8	79.92	79.50	14.2	44,767	0.03%
2020/06/08	1	79.70	7	79.39	79.70	-6	45,559	-0.01%
2020/06/05	1	78.00	1	78.20	78.50	0	45,175	0.00%
2020/06/04	0	0.00	1	78.10	78.40	-1	45,232	0.00%
2020/06/03	10	78.10	7	78.09	78.10	3	45,254	0.01%
2020/06/02	0	0.00	5	77.32	77.10	-5	45,186	-0.01%
2020/06/01	0	0.00	7.8	76.47	76.20	-7.8	45,106	-0.02%
2020/05/29	0.1	75.80	0	0.00	75.80	0.1	45,158	0.00%
2020/05/27	0	0.00	5	74.90	75.30	-5	45,453	-0.01%
2020/05/26	3.4	74.97	5	74.92	74.80	-1.6	45,969	0.00%
2020/05/25	3	73.13	0	0.00	73.60	3	46,216	0.01%
2020/05/22	5	73.84	20	73.70	73.60	-15	46,552	-0.03%
2020/05/20	2	74.95	11	74.64	74.50	-9	46,417	-0.02%
2020/05/19	7.5	75.01	4	75.03	74.80	3.5	46,489	0.01%
2020/05/18	15	75.53	6	75.82	75.00	9	46,100	0.02%
2020/05/15	2	76.75	0	0.00	77.10	2	45,526	0.00%
2020/05/14	7	78.27	1	78.80	78.20	6	45,023	0.01%
2020/05/13	1	78.50	0	0.00	78.80	1	44,680	0.00%
2020/05/12	2	77.40	0	0.00	77.30	2	44,565	0.00%
2020/05/11	0	0.00	7	78.73	78.90	-7	44,747	-0.02%
2020/05/08	0.1	76.20	17	76.38	76.20	-16.9	44,242	-0.04%
2020/05/07	5	75.40	0	0.00	75.20	5	44,308	0.01%
2020/05/06	1	74.10	4	74.65	74.30	-3	44,218	-0.01%
2020/05/05	17	74.35	1	74.10	74.10	16	44,492	0.04%
2020/05/04	2	74.40	0	0.00	74.50	2	44,768	0.00%
2020/04/30	6	76.60	1	76.80	77.00	5	44,694	0.01%
2020/04/27	1	74.80	0	0.00	74.90	1	47,798	0.00%
2020/04/24	3	73.80	0	0.00	73.80	3	47,910	0.01%
2020/04/23	6	74.18	3	74.00	74.00	3	48,896	0.01%
2020/04/22	2	73.20	3	72.50	73.90	-1	48,768	0.00%
2020/04/21	7	74.31	6	74.33	73.50	1	48,703	0.00%
2020/04/20	3	76.00	1	76.20	76.20	2	48,171	0.00%
2020/04/17	6	76.38	9	75.79	75.80	-3	48,024	-0.01%
2020/04/16	0	0.00	5	74.24	74.00	-5	47,392	-0.01%
2020/04/15	7	74.46	45	74.56	74.10	-38	47,157	-0.08%
2020/04/14	6.5	73.48	0	0.00	74.40	6.5	47,387	0.01%
2020/04/13	1.2	73.15	0	0.00	73.10	1.2	47,485	0.00%
2020/04/10	1	73.70	42	73.60	73.90	-41	47,506	-0.09%
2020/04/09	23	74.07	0	0.00	74.00	23	47,817	0.05%
2020/04/08	4	73.93	16.8	74.36	75.00	-12.8	47,242	-0.03%
2020/04/07	2	71.40	2	71.40	71.20	0	45,981	0.00%
2020/04/06	8	69.64	2	69.55	70.20	6	45,466	0.01%
2020/03/31	3	70.03	0	0.00	69.90	3	44,733	0.01%
2020/03/30	3	69.73	0	0.00	70.00	3	44,283	0.01%
2020/03/27	7.1	70.98	1	71.20	70.10	6.1	43,919	0.01%
2020/03/26	41	70.80	1	71.00	71.00	40	43,204	0.09%
2020/03/25	27	71.91	2	71.90	71.40	25	43,208	0.06%
2020/03/24	0	0.00	3	69.80	69.40	-3	42,793	-0.01%
2020/03/23	12	67.72	1	67.70	67.50	11	43,074	0.03%
2020/03/20	3	69.83	21	70.16	70.80	-18	42,561	-0.04%
2020/03/19	30	67.68	16	67.01	66.30	14	41,412	0.03%
2020/03/18	22.3	70.43	5	70.40	70.00	17.3	40,185	0.04%
2020/03/17	11	70.95	4	71.60	70.60	7	39,472	0.02%
2020/03/16	9	71.97	7	72.67	71.10	2	38,858	0.01%
2020/03/13	7	71.13	1	72.00	74.60	6	38,007	0.02%
2020/03/12	27	75.38	4	76.30	74.70	23	36,846	0.06%
2020/03/11	12	79.08	4	78.60	78.60	8	35,761	0.02%
2020/03/10	9	79.07	6.4	79.40	79.40	2.6	35,582	0.01%
2020/03/09	20	79.91	2	79.10	79.10	18	35,358	0.05%
2020/03/05	5	82.78	2	82.80	82.70	3	35,040	0.01%
2020/03/04	0	0.00	6	81.60	81.70	-6	35,049	-0.02%
2020/03/03	2	80.70	4	81.35	81.00	-2	34,888	-0.01%
2020/03/02	13	79.24	0	0.00	79.20	13	34,638	0.04%
2020/02/27	7	80.63	11	80.12	80.30	-4	34,937	-0.01%
2020/02/26	2	81.00	2	81.20	81.10	0	34,982	0.00%
2020/02/25	2	81.80	0	0.00	82.30	2	34,763	0.01%
2020/02/24	13	80.81	1.8	80.79	80.70	11.2	34,847	0.03%
2020/02/21	5	82.10	0	0.00	81.70	5	35,036	0.01%
2020/02/20	11	82.79	0	0.00	82.80	11	36,338	0.03%
2020/02/18	1	83.20	0	0.00	83.40	1	36,642	0.00%
2020/02/17	0	0.00	1	84.10	83.90	-1	37,750	0.00%
2020/02/12	3	84.03	2	84.60	85.50	1	40,708	0.00%
2020/02/11	1.4	82.33	2	82.90	82.90	-0.6	41,559	0.00%
2020/02/10	1	81.30	1.6	82.13	82.00	-0.6	42,608	0.00%
2020/02/07	0.1	82.90	0	0.00	82.90	0.1	43,602	0.00%
2020/02/06	0	0.00	2	82.80	83.60	-2	45,059	0.00%
2020/02/05	1	82.20	4	82.00	82.20	-3	46,922	-0.01%
2020/02/03	3	80.10	8	78.90	82.20	-5	48,094	-0.01%
2020/01/31	6	83.88	0	0.00	83.20	6	47,505	0.01%
2020/01/30	13	83.57	8	84.21	83.10	5	47,070	0.01%
2020/01/20	0	0.00	3	92.70	92.30	-3	44,925	-0.01%
2020/01/17	0	0.00	5	92.08	92.30	-5	44,926	-0.01%
2020/01/15	0	0.00	1	90.20	89.90	-1	45,467	0.00%
2020/01/14	0	0.00	6	89.80	90.00	-6	46,469	-0.01%
2020/01/10	0	0.00	4	88.43	89.00	-4	47,630	-0.01%
2020/01/09	0	0.00	1	87.20	87.10	-1	48,452	0.00%
2020/01/08	3	87.20	0	0.00	86.50	3	48,573	0.01%
2020/01/07	3.1	89.20	6	88.83	89.10	-2.9	48,302	-0.01%
2020/01/06	2	90.80	0	0.00	90.50	2	48,395	0.00%
2020/01/03	4	91.60	1	91.30	91.60	3	48,271	0.01%
2020/01/02	1	90.80	0	0.00	90.80	1	48,116	0.00%
2019/12/30	2	90.90	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%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/24	1	90.90	1.8	91.01	90.90	-0.8	49,384	0.00%
2019/12/23	0	0.00	5	91.00	91.50	-5	49,552	-0.01%
2019/12/20	1	91.10	1	92.00	91.10	0	49,578	0.00%
2019/12/18	5	92.40	6	92.37	92.40	-1	48,958	0.00%
2019/12/17	1	91.10	1	91.20	91.60	0	48,539	0.00%
2019/12/16	1	91.40	6	91.90	91.60	-5	48,561	-0.01%
2019/12/13	0	0.00	0.4	90.60	91.00	-0.4	48,552	0.00%
2019/12/12	0	0.00	13	91.77	91.00	-13	48,727	-0.03%
2019/12/11	2	90.80	1	91.00	91.30	1	48,865	0.00%
2019/12/10	0	0.00	1.1	90.18	90.30	-1.1	49,354	0.00%
2019/12/09	0	0.00	6	91.25	91.00	-6	49,715	-0.01%
2019/12/06	0	0.00	3	90.63	90.50	-3	49,472	-0.01%
2019/12/05	0	0.00	2	90.40	89.90	-2	49,467	0.00%
2019/12/04	4	88.88	0	0.00	89.50	4	49,622	0.01%
2019/12/03	5	89.18	3	90.00	90.00	2	49,672	0.00%
2019/12/02	5	87.38	0	0.00	88.60	5	49,485	0.01%
2019/11/29	3	89.03	7	89.03	88.50	-4	49,213	-0.01%
2019/11/28	0	0.00	3	90.50	89.80	-3	48,897	-0.01%
2019/11/27	1	89.90	5	90.36	90.60	-4	49,237	-0.01%
2019/11/26	3	90.10	1	90.20	89.90	2	49,243	0.00%
2019/11/25	12.1	90.12	2	89.50	89.60	10.1	48,294	0.02%
2019/11/22	0	0.00	7	92.40	91.40	-7	47,978	-0.01%
2019/11/20	0	0.00	0.6	91.50	91.90	-0.6	47,375	0.00%
2019/11/19	10	91.90	26.8	92.34	92.80	-16.8	47,024	-0.04%
2019/11/18	3	90.00	3.4	90.38	90.50	-0.4	45,679	0.00%
2019/11/15	1	90.00	11	90.05	90.10	-10	45,397	-0.02%
2019/11/14	1	89.80	2	89.60	89.30	-1	45,007	0.00%
2019/11/13	1	89.50	12	89.70	89.70	-11	44,081	-0.02%
2019/11/12	5	89.12	22.3	89.26	91.00	-17.3	43,699	-0.04%
2019/11/11	6	88.72	8.4	88.82	87.90	-2.4	42,815	-0.01%
2019/11/08	0	0.00	30	90.93	90.90	-30	41,247	-0.07%
2019/11/07	11	90.40	5.9	90.45	90.80	5.1	39,749	0.01%
2019/11/06	1	89.80	6	90.17	90.40	-5	38,542	-0.01%
2019/11/05	2	90.05	15	89.86	90.00	-13	37,282	-0.03%
2019/11/04	3	87.07	27	87.91	89.00	-24	36,054	-0.07%
2019/11/01	37	84.56	20	83.13	84.80	17	34,294	0.05%
2019/10/31	1	80.90	2	80.75	80.60	-1	33,093	0.00%
2019/10/30	0.2	80.00	1	80.30	80.20	-0.8	32,959	0.00%
2019/10/29	0.2	80.50	1	80.70	80.80	-0.8	32,835	0.00%
2019/10/28	10	80.10	5	80.50	80.10	5	32,576	0.02%
2019/10/25	1	80.10	2	79.70	80.20	-1	32,470	0.00%
2019/10/24	0	0.00	25	80.40	80.50	-25	32,252	-0.08%
2019/10/23	0	0.00	3	80.30	80.50	-3	32,630	-0.01%
2019/10/22	1	78.80	9.7	79.30	79.50	-8.7	32,364	-0.03%
2019/10/21	0	0.00	8	76.80	77.60	-8	31,601	-0.03%
2019/10/18	1	77.60	7	77.51	76.90	-6	31,704	-0.02%
2019/10/17	0	0.00	8	75.90	77.20	-8	30,791	-0.03%
2019/10/16	1	74.80	7	75.03	75.00	-6	29,769	-0.02%
2019/10/15	11	75.33	1	75.00	74.70	10	29,704	0.03%
2019/10/14	0.4	74.00	3	74.10	74.50	-2.6	30,027	-0.01%
2019/10/09	1	72.90	0	0.00	72.90	1	29,767	0.00%
2019/10/07	1	73.50	1	73.80	73.40	0	29,759	0.00%
2019/10/04	1	72.00	0	0.00	72.70	1	29,672	0.00%
2019/10/02	2	72.30	1	72.40	72.30	1	29,572	0.00%
2019/10/01	6	72.63	0	0.00	72.60	6	29,331	0.02%
2019/09/27	3	73.67	0	0.00	73.20	3	28,815	0.01%
2019/09/26	7	74.39	2	74.00	74.00	5	28,901	0.02%
2019/09/25	2	74.20	0	0.00	74.80	2	28,895	0.01%
2019/09/24	2	75.05	3	74.73	74.90	-1	29,218	0.00%
2019/09/23	0	0.00	2	74.50	74.70	-2	29,240	-0.01%
2019/09/20	1	74.40	0	0.00	74.50	1	29,577	0.00%
2019/09/19	2	73.70	0	0.00	73.50	2	29,314	0.01%
2019/09/18	2	74.35	2	74.40	74.40	0	29,144	0.00%
2019/09/17	5	74.74	1	74.60	74.60	4	29,059	0.01%
2019/09/16	5	75.48	5	75.80	76.00	0	29,303	0.00%
2019/09/12	0	0.00	12	75.75	76.00	-12	29,068	-0.04%
2019/09/11	1	74.60	2	74.80	74.50	-1	28,869	0.00%
2019/09/10	1	73.80	1	74.00	74.10	0	28,884	0.00%
2019/09/09	3	74.70	3	74.97	74.70	0	29,030	0.00%
2019/09/06	1	75.30	2	75.55	75.00	-1	29,372	0.00%
2019/09/05	0	0.00	2	75.00	74.90	-2	29,587	-0.01%
2019/09/04	1	74.20	1	74.40	74.30	0	29,815	0.00%
2019/09/03	2	73.80	0	0.00	73.60	2	29,905	0.01%
2019/08/30	1	73.10	6	73.80	74.20	-5	30,587	-0.02%
2019/08/29	0	0.00	105	72.00	71.90	-105	30,724	-0.34%	大賣/鉅額交易
2019/08/26	107.2	71.99	4	71.85	72.00	103.2	31,562	0.33%	大買/鉅額交易
2019/08/23	0	0.00	1	73.40	73.30	-1	31,812	0.00%
2019/08/22	1	74.00	2	73.75	73.90	-1	32,267	0.00%
2019/08/21	0	0.00	6	73.33	73.50	-6	34,158	-0.02%
2019/08/20	1	72.50	6	72.58	72.40	-5	34,127	-0.01%
2019/08/19	2	72.50	11	72.20	72.40	-9	34,491	-0.03%
2019/08/16	2	71.30	1	71.60	72.00	1	35,197	0.00%
2019/08/15	1	71.70	1	71.70	71.60	0	35,147	0.00%
2019/08/14	4	73.15	0	0.00	72.60	4	35,268	0.01%
2019/08/13	3	73.23	2	73.00	72.90	1	35,218	0.00%
2019/08/12	1	73.90	2	74.00	73.70	-1	35,749	0.00%
2019/08/08	0	0.00	10.2	72.91	73.10	-10.2	36,472	-0.03%
2019/08/07	11	73.12	0	0.00	72.90	11	37,306	0.03%
2019/08/06	18	72.47	14	72.59	73.30	4	37,843	0.01%
2019/08/05	15	73.20	4	73.95	72.80	11	37,786	0.03%
2019/08/02	10	75.98	3	75.60	75.50	7	37,404	0.02%
2019/08/01	3	77.90	0	0.00	77.90	3	37,162	0.01%
2019/07/31	0	0.00	2	78.20	78.60	-2	37,041	-0.01%
2019/07/30	2.2	78.13	1	78.20	77.80	1.2	37,167	0.00%
2019/07/29	3	78.33	0	0.00	78.40	3	37,511	0.01%
2019/07/26	3	78.47	0	0.00	78.40	3	37,626	0.01%
2019/07/25	16	78.53	3	79.00	78.60	13	37,671	0.03%
2019/07/24	18.6	81.17	4	81.25	81.30	14.6	37,192	0.04%
2019/07/23	8	81.11	0	0.00	80.90	8	36,534	0.02%
2019/07/22	4	80.65	2	80.20	80.60	2	36,414	0.01%
2019/07/19	0	0.00	3	79.47	79.30	-3	36,308	-0.01%
2019/07/18	6	79.25	1	79.20	79.00	5	36,773	0.01%
2019/07/17	0.8	79.40	0	0.00	79.30	0.8	37,533	0.00%
2019/07/16	2	80.00	10.4	80.08	80.00	-8.4	37,702	-0.02%
2019/07/15	4	76.10	7	78.10	78.10	-3	38,121	-0.01%
2019/07/12	0	0.00	2	77.70	77.60	-2	40,175	0.00%
2019/07/11	5	78.10	8	78.09	78.20	-3	41,245	-0.01%
2019/07/10	1	77.80	0	0.00	77.90	1	42,238	0.00%
2019/07/09	7	78.13	1	78.50	77.90	6	43,101	0.01%
2019/07/08	0	0.00	1	78.90	79.00	-1	43,727	0.00%
2019/07/05	0	0.00	1	78.20	78.20	-1	44,148	0.00%
2019/07/04	1	78.00	1	78.00	77.70	0	44,538	0.00%
2019/07/03	6	78.00	2	77.50	77.50	4	44,768	0.01%
2019/07/02	0	0.00	2	79.50	79.10	-2	45,091	0.00%
2019/07/01	0	0.00	1	79.60	79.40	-1	45,435	0.00%
2019/06/28	2.4	77.57	0	0.00	77.40	2.4	46,469	0.01%
2019/06/27	2	77.40	1	77.40	77.40	1	48,925	0.00%
2019/06/26	1	76.30	0	0.00	76.30	1	49,037	0.00%
2019/06/25	3	76.80	0	0.00	76.40	3	48,862	0.01%
2019/06/24	3	76.43	2	76.85	77.10	1	48,644	0.00%
2019/06/21	1	76.80	3	77.43	76.80	-2	48,291	0.00%
2019/06/20	0	0.00	2	77.40	77.70	-2	47,665	0.00%
2019/06/19	1	76.90	3	77.00	77.20	-2	47,481	0.00%
2019/06/18	4	75.63	1	75.90	75.90	3	46,966	0.01%
2019/06/14	0	0.00	3	74.93	75.10	-3	46,296	-0.01%
2019/06/13	4	73.83	7.3	73.97	74.20	-3.3	45,938	-0.01%
2019/06/12	2.6	73.20	3	72.87	73.70	-0.4	45,892	0.00%
2019/06/11	2	72.25	9	72.00	72.40	-7	45,480	-0.02%
2019/06/10	0	0.00	2	71.65	72.10	-2	45,277	0.00%
2019/06/06	2	71.15	0	0.00	71.10	2	44,971	0.00%
2019/06/05	2.2	71.41	1	72.40	71.00	1.2	44,606	0.00%
2019/06/04	2	72.80	0	0.00	71.80	2	44,249	0.00%
2019/06/03	3	73.17	4	73.18	73.40	-1	43,903	0.00%
2019/05/31	2	74.20	3	74.50	73.90	-1	43,607	0.00%
2019/05/30	4	72.43	4	72.98	73.40	0	42,989	0.00%
2019/05/29	1	71.70	2	72.05	72.20	-1	42,844	0.00%
2019/05/28	2.2	71.55	1	71.80	71.20	1.2	42,521	0.00%
2019/05/27	11	71.42	1	71.80	71.40	10	40,574	0.02%
2019/05/24	4	71.55	4	71.70	71.40	0	40,541	0.00%
2019/05/23	11	71.65	2	72.10	71.50	9	40,262	0.02%
2019/05/22	1	74.10	0	0.00	74.00	1	39,723	0.00%
2019/05/21	3	74.93	5	74.78	75.00	-2	39,988	-0.01%
2019/05/20	2	75.00	1	75.50	75.00	1	39,825	0.00%
2019/05/17	4	75.63	2	74.70	74.70	2	39,707	0.01%
2019/05/16	5	77.24	1.1	76.27	75.90	3.9	39,278	0.01%
2019/05/15	7	77.79	0	0.00	77.80	7	38,512	0.02%
2019/05/14	2	79.90	0	0.00	79.70	2	37,886	0.01%
2019/05/13	1.2	81.58	0	0.00	81.20	1.2	37,563	0.00%
2019/05/10	1	83.90	0	0.00	83.70	1	37,575	0.00%
2019/05/09	5	85.10	0	0.00	84.30	5	37,560	0.01%
2019/05/08	2	85.65	2	85.95	85.90	0	37,350	0.00%
2019/05/07	0	0.00	3	86.93	86.60	-3	37,276	-0.01%
2019/05/06	8	85.26	11	85.00	84.90	-3	37,269	-0.01%
2019/05/03	2	87.00	1	87.70	88.20	1	36,812	0.00%
2019/05/02	5	86.52	0	0.00	86.90	5	36,616	0.01%
2019/04/30	4	87.00	3	86.73	86.90	1	36,365	0.00%
2019/04/29	2	88.00	0	0.00	87.80	2	36,026	0.01%
2019/04/26	0	0.00	1	87.20	87.40	-1	35,703	0.00%
2019/04/25	0	0.00	2	86.55	86.80	-2	35,423	-0.01%
2019/04/23	4	87.33	2	87.75	88.30	2	34,864	0.01%
2019/04/22	7.4	88.26	8	88.74	87.80	-0.6	34,003	0.00%
2019/04/19	13	90.22	12.3	89.38	88.90	0.7	33,706	0.00%
2019/04/18	10	94.19	13	95.06	91.60	-3	32,619	-0.01%
2019/04/17	13	91.64	6	91.78	91.80	7	30,553	0.02%
2019/04/16	9	90.00	3	90.40	89.90	6	29,346	0.02%
2019/04/15	0	0.00	12.6	88.70	89.30	-12.6	28,411	-0.04%
2019/04/12	1	85.80	51	86.05	86.50	-50	27,828	-0.18%
2019/04/11	1	83.40	1	84.50	83.80	0	27,456	0.00%
2019/04/10	1	82.80	6	82.93	83.00	-5	26,990	-0.02%
2019/04/09	0.2	82.00	1	82.70	82.50	-0.8	26,686	0.00%
2019/04/08	3	82.43	1.4	82.56	82.40	1.6	26,501	0.01%
2019/04/03	21.2	80.92	11.3	81.77	81.90	9.9	25,825	0.04%
2019/04/02	12	82.05	44	82.70	82.00	-32	25,304	-0.13%
2019/04/01	2	79.40	25	79.59	80.80	-23	23,838	-0.10%
2019/03/29	0	0.00	12	73.30	73.50	-12	21,133	-0.06%
2019/03/27	0.3	71.90	0.5	71.90	71.90	-0.2	21,359	0.00%
2019/03/26	0	0.00	1	71.60	71.80	-1	21,516	0.00%
2019/03/25	2	71.75	0	0.00	71.20	2	21,784	0.01%
2019/03/22	1	72.50	1	73.40	73.00	0	21,732	0.00%
2019/03/21	0	0.00	11	72.91	73.00	-11	21,996	-0.05%
2019/03/20	1	72.10	0	0.00	72.40	1	22,458	0.00%
2019/03/19	0	0.00	2	72.25	72.30	-2	23,024	-0.01%
2019/03/18	0	0.00	1	71.80	72.00	-1	23,226	0.00%
2019/03/15	1	70.70	0	0.00	70.60	1	23,470	0.00%
2019/03/13	4	70.80	0	0.00	70.70	4	24,214	0.02%
2019/03/12	1	71.10	0	0.00	71.20	1	24,353	0.00%
2019/03/11	1.4	70.46	0	0.00	70.40	1.4	24,453	0.01%
2019/03/08	2	70.60	0	0.00	70.70	2	24,916	0.01%
2019/03/07	2	71.60	0	0.00	71.60	2	25,765	0.01%
2019/03/05	2	71.90	1.6	72.00	71.90	0.4	26,787	0.00%
2019/03/04	1	72.20	0	0.00	72.20	1	26,928	0.00%
2019/02/26	1	73.40	1	73.00	72.80	0	26,722	0.00%
2019/02/25	0	0.00	1	73.30	73.40	-1	26,937	0.00%
2019/02/22	4	73.23	0	0.00	73.50	4	27,267	0.01%
2019/02/21	30	73.30	4.4	73.49	73.80	25.6	27,552	0.09%
2019/02/20	1.1	72.91	3	73.47	73.20	-1.9	27,545	-0.01%
2019/02/19	0	0.00	3	71.80	72.00	-3	27,169	-0.01%
2019/02/18	1.2	71.25	1	71.70	71.00	0.2	27,351	0.00%
2019/02/15	8	70.45	0	0.00	70.30	8	27,533	0.03%
2019/02/14	0.2	71.50	0	0.00	71.40	0.2	27,638	0.00%
2019/02/13	1	72.40	4	72.38	72.00	-3	27,733	-0.01%
2019/02/12	0	0.00	1	71.20	72.00	-1	27,694	0.00%
2019/02/11	2	70.00	0	0.00	69.90	2	27,543	0.01%
2019/01/29	2	70.10	1	70.20	69.90	1	27,329	0.00%
2019/01/28	2	70.80	16.8	70.70	70.80	-14.8	27,288	-0.05%
2019/01/25	0	0.00	1	70.70	70.70	-1	27,511	0.00%
2019/01/23	0	0.00	17	70.20	69.70	-17	27,740	-0.06%
2019/01/22	1	70.50	0	0.00	70.70	1	27,933	0.00%
2019/01/16	2.2	70.29	3	70.17	70.20	-0.8	31,610	0.00%
2019/01/15	1	70.50	5	70.14	70.30	-4	31,959	-0.01%
2019/01/14	3	68.90	0.1	69.00	68.70	2.9	32,168	0.01%
2019/01/11	1	69.50	3	70.03	69.40	-2	33,547	-0.01%
2019/01/10	4	69.23	0	0.00	69.30	4	33,515	0.01%
2019/01/09	1	69.40	5	69.76	69.90	-4	33,515	-0.01%
2019/01/08	2	68.40	0.8	68.90	68.60	1.2	33,510	0.00%
2019/01/07	2.4	68.88	1	69.00	69.30	1.4	33,710	0.00%
2019/01/04	5	67.68	0	0.00	67.60	5	33,606	0.01%
2019/01/03	5	68.82	0	0.00	68.90	5	33,646	0.01%
2019/01/02	1	70.00	2	71.20	70.10	-1	33,501	0.00%
2018/12/26	2	70.50	0	0.00	70.20	2	34,354	0.01%
2018/12/21	1	70.30	1	71.00	71.40	0	35,779	0.00%
2018/12/20	0.1	71.50	1	71.90	71.50	-0.9	35,804	0.00%
2018/12/19	0.2	71.60	3	71.30	71.80	-2.8	35,643	-0.01%
2018/12/18	1	70.50	0	0.00	70.80	1	35,873	0.00%
2018/12/17	1	71.10	2	71.60	71.10	-1	36,093	0.00%
2018/12/14	2	71.40	5	71.76	71.50	-3	36,528	-0.01%
2018/12/13	0	0.00	4	72.43	73.00	-4	36,813	-0.01%
2018/12/12	6	70.70	2	70.80	71.20	4	37,341	0.01%
2018/12/11	2	68.45	1	68.80	68.40	1	37,568	0.00%
2018/12/10	14	67.81	11	67.71	67.70	3	37,759	0.01%
2018/12/07	3	69.40	0.4	69.80	69.10	2.6	37,568	0.01%
2018/12/06	9	70.08	3	69.00	69.00	6	37,365	0.02%
2018/12/05	1	72.20	0	0.00	71.60	1	36,597	0.00%
2018/12/04	2	73.65	0	0.00	73.40	2	36,922	0.01%
2018/12/03	6	74.02	1	74.00	74.00	5	36,977	0.01%
2018/11/29	11	73.85	5	73.74	72.40	6	35,692	0.02%
2018/11/28	2.6	72.72	2	72.70	73.10	0.6	35,289	0.00%
2018/11/27	1	70.40	0	0.00	70.70	1	34,839	0.00%
2018/11/26	1	71.30	1	70.80	71.00	0	34,800	0.00%
2018/11/23	0.2	70.10	11.1	69.75	70.00	-10.9	34,663	-0.03%
2018/11/22	4.4	70.07	1	69.50	69.50	3.4	34,653	0.01%
2018/11/21	2.1	69.45	0	0.00	70.60	2.1	34,466	0.01%
2018/11/20	2	71.10	0	0.00	71.00	2	34,147	0.01%
2018/11/19	3	73.27	0	0.00	73.40	3	33,901	0.01%
2018/11/16	1	74.10	2	74.10	74.30	-1	34,199	0.00%
2018/11/15	1.4	73.24	0	0.00	74.50	1.4	35,037	0.00%
2018/11/14	15.4	73.42	5	73.68	73.30	10.4	34,998	0.03%
2018/11/13	1	74.30	0	0.00	74.40	1	34,972	0.00%
2018/11/09	2	75.70	0	0.00	76.10	2	35,101	0.01%
2018/11/08	1	77.30	0	0.00	76.60	1	35,138	0.00%
2018/11/07	0.2	78.00	0	0.00	77.90	0.2	35,022	0.00%
2018/11/02	0	0.00	1	80.30	81.00	-1	35,222	0.00%
2018/11/01	0	0.00	3	79.63	79.90	-3	35,105	-0.01%
2018/10/31	0.2	78.80	0	0.00	78.80	0.2	35,267	0.00%
2018/10/30	0.6	76.40	0	0.00	76.40	0.6	35,030	0.00%
2018/10/29	4	76.45	1.5	76.01	75.50	2.5	35,063	0.01%
2018/10/26	2.2	78.38	6.8	79.01	76.20	-4.6	35,074	-0.01%
2018/10/17	80.2	68.57	20.3	70.25	68.10	59.9	34,592	0.17%
2018/10/16	16	70.14	9.7	70.09	70.40	6.4	33,758	0.02%
2018/10/15	4	70.63	1	70.60	70.50	3	33,489	0.01%
2018/10/12	7	70.97	2	71.55	71.90	5	33,508	0.01%
2018/10/11	22	70.93	3	70.13	70.10	19	33,512	0.06%
2018/10/09	2	75.65	0	0.00	75.30	2	32,293	0.01%
2018/10/08	5	75.56	0	0.00	75.50	5	32,342	0.02%
2018/10/05	0	0.00	1	76.00	75.60	-1	32,631	0.00%
2018/10/04	2	76.35	1	76.60	76.20	1	32,542	0.00%
2018/10/03	0.5	78.00	0	0.00	77.80	0.5	32,668	0.00%
2018/10/02	3	78.73	1	78.90	78.10	2	32,896	0.01%
2018/10/01	5	79.80	0	0.00	79.90	5	32,641	0.02%
2018/09/28	1	78.40	5	78.96	79.20	-4	32,840	-0.01%
2018/09/27	0	0.00	1	78.70	78.70	-1	32,499	0.00%
2018/09/26	1	77.70	5	77.44	77.30	-4	32,279	-0.01%
2018/09/21	11	75.29	1	75.50	75.80	10	32,370	0.03%
2018/09/20	0	0.00	2	75.50	75.60	-2	32,265	-0.01%
2018/09/19	10	76.20	2	76.10	76.40	8	32,294	0.02%
2018/09/18	0	0.00	5	77.20	75.80	-5	32,335	-0.02%
2018/09/14	0	0.00	11	77.25	77.90	-11	32,799	-0.03%
2018/09/13	4	76.03	1	76.00	76.00	3	32,828	0.01%
2018/09/12	8	77.19	2	77.60	77.00	6	32,740	0.02%
2018/09/11	3	76.53	7	76.89	77.70	-4	32,803	-0.01%
2018/09/10	13	75.49	5	75.20	75.10	8	33,096	0.02%
2018/09/07	5	77.84	38	78.06	77.70	-33	32,715	-0.10%
2018/09/06	13	79.38	1	79.60	79.30	12	32,743	0.04%
2018/09/05	0.2	80.40	1	80.20	80.10	-0.8	32,558	0.00%
2018/09/04	3	80.20	1	80.20	80.10	2	32,939	0.01%
2018/09/03	10	80.20	1	80.20	80.10	9	33,317	0.03%
2018/08/31	13	80.49	0	0.00	80.50	13	34,592	0.04%
2018/08/30	11	81.09	6.9	81.06	80.90	4.1	35,372	0.01%
2018/08/28	1	81.20	0	0.00	81.20	1	35,877	0.00%
2018/08/27	3.3	81.02	0	0.00	81.00	3.3	36,077	0.01%
2018/08/23	2	81.30	0	0.00	81.80	2	37,143	0.01%
2018/08/22	0	0.00	3	81.50	81.70	-3	37,444	-0.01%
2018/08/21	1	81.20	0	0.00	81.00	1	37,825	0.00%
2018/08/20	3	81.20	0	0.00	81.00	3	38,555	0.01%
2018/08/17	1	81.20	6	81.77	81.10	-5	39,047	-0.01%
2018/08/16	0	0.00	5	80.62	81.20	-5	39,033	-0.01%
2018/08/15	4	81.13	2	80.45	81.10	2	38,932	0.01%
2018/08/14	26	81.51	0	0.00	81.30	26	38,576	0.07%
2018/08/13	1	83.80	0	0.00	83.80	1	37,744	0.00%
2018/08/10	0	0.00	3	85.83	85.90	-3	37,559	-0.01%
2018/08/09	1	85.50	1	85.50	85.20	0	37,496	0.00%
2018/08/08	1	85.00	1	85.00	85.00	0	37,984	0.00%
2018/08/07	0	0.00	1	85.00	84.40	-1	38,653	0.00%
2018/08/06	0	0.00	5	84.76	84.60	-5	40,277	-0.01%
2018/08/03	0	0.00	1	83.70	83.80	-1	40,685	0.00%
2018/08/02	2	83.65	9	83.97	82.80	-7	40,725	-0.02%
2018/07/30	0.1	84.00	2	84.10	84.20	-1.9	40,734	0.00%
2018/07/26	3	82.67	12	82.73	83.50	-9	40,985	-0.02%
2018/07/25	4	82.65	0	0.00	82.70	4	41,156	0.01%
2018/07/24	26.4	85.31	4	85.20	85.20	22.4	41,023	0.05%
2018/07/23	0	0.00	10	85.40	85.50	-10	40,405	-0.02%
2018/07/20	2	84.20	5	85.00	85.30	-3	40,448	-0.01%
2018/07/19	0	0.00	3	84.97	85.20	-3	40,634	-0.01%
2018/07/18	1	84.00	3	83.90	84.10	-2	41,177	0.00%
2018/07/17	0	0.00	1	83.30	82.90	-1	41,148	0.00%
2018/07/16	2	82.80	9	83.11	82.80	-7	41,273	-0.02%
2018/07/13	1	82.90	3	82.53	82.90	-2	42,018	0.00%
2018/07/12	3	81.13	1	81.20	81.20	2	42,639	0.00%
2018/07/11	2	80.90	5	81.38	81.60	-3	42,885	-0.01%
2018/07/10	1	80.50	3	80.93	80.50	-2	42,680	0.00%
2018/07/09	1	80.90	0	0.00	80.80	1	42,584	0.00%
2018/07/05	0	0.00	2	81.00	81.20	-2	42,840	0.00%
2018/07/02	3	81.80	0	0.00	81.00	3	44,386	0.01%
2018/06/29	4	82.03	8	82.76	83.20	-4	44,722	-0.01%
2018/06/28	1	80.60	0	0.00	80.50	1	46,328	0.00%
2018/06/27	7	80.96	3	81.13	80.90	4	46,430	0.01%
2018/06/26	3	80.63	1	81.20	81.00	2	46,386	0.00%
2018/06/25	12.1	81.82	0	0.00	81.50	12.1	46,072	0.03%
2018/06/22	6	82.03	2	82.20	82.30	4	45,973	0.01%
2018/06/21	1	82.80	1	82.90	82.70	0	45,954	0.00%
2018/06/20	6	82.38	1	82.40	83.00	5	46,402	0.01%
2018/06/19	11	83.17	5	83.20	83.00	6	46,024	0.01%
2018/06/15	9	84.79	0	0.00	85.00	9	45,391	0.02%
2018/06/14	7	86.04	0.1	86.00	85.50	6.9	44,934	0.02%
2018/06/13	1	88.00	0	0.00	87.80	1	44,377	0.00%
2018/06/12	1	87.60	3	87.30	87.70	-2	45,087	0.00%
2018/06/11	4	87.83	14	87.80	87.40	-10	45,024	-0.02%
2018/06/08	6	88.92	4	90.28	88.30	2	45,184	0.00%
2018/06/07	4	90.08	17	90.01	91.20	-13	44,916	-0.03%
2018/06/06	2	89.05	15	88.79	89.10	-13	44,888	-0.03%
2018/06/05	5	87.72	4	88.03	88.10	1	45,553	0.00%
2018/06/04	3.1	87.80	5	87.80	87.80	-1.9	45,573	0.00%
2018/06/01	2	86.50	0	0.00	86.60	2	45,724	0.00%
2018/05/31	2	86.90	0.5	86.50	85.70	1.5	45,907	0.00%
2018/05/30	7	87.01	7	87.51	87.40	0	45,020	0.00%
2018/05/29	10	88.09	6	87.77	87.60	4	44,829	0.01%
2018/05/28	9.5	88.30	11	88.32	88.80	-1.5	44,821	0.00%
2018/05/25	0	0.00	4	86.23	86.50	-4	44,419	-0.01%
2018/05/24	4	84.18	1	84.20	84.10	3	44,188	0.01%
2018/05/23	5	83.90	0	0.00	83.60	5	44,702	0.01%
2018/05/22	2	84.10	6	84.43	84.00	-4	45,124	-0.01%
2018/05/18	1	84.50	0	0.00	83.90	1	46,339	0.00%
2018/05/17	5	85.14	5	85.00	84.20	0	47,022	0.00%
2018/05/16	9	85.02	36	84.31	84.60	-27	47,215	-0.06%
2018/05/15	15	87.12	0	0.00	86.00	15	47,488	0.03%
2018/05/14	5	88.56	9	88.86	89.00	-4	48,662	-0.01%
2018/05/11	4	84.28	14	84.29	85.00	-10	47,388	-0.02%
2018/05/10	0	0.00	4	82.65	82.90	-4	47,391	-0.01%
2018/05/09	0	0.00	2	82.25	81.80	-2	47,644	0.00%
2018/05/08	2	82.20	11	81.93	82.60	-9	48,053	-0.02%
2018/05/07	1	81.60	30	81.30	81.60	-29	48,209	-0.06%
2018/05/04	4	80.63	1	80.20	80.40	3	48,519	0.01%
2018/05/03	7	80.63	3	80.60	80.10	4	48,855	0.01%
2018/05/02	5	82.66	5	81.86	81.80	0	48,950	0.00%
2018/04/30	4	81.90	2	82.90	82.90	2	49,029	0.00%
2018/04/26	14	81.14	1	80.70	80.60	13	49,915	0.03%
2018/04/25	17	79.99	3	80.10	80.40	14	50,957	0.03%
2018/04/24	9.1	81.25	4	80.63	80.60	5.1	51,057	0.01%
2018/04/23	4	83.05	0	0.00	83.00	4	50,484	0.01%
2018/04/20	1	84.00	0	0.00	84.00	1	50,371	0.00%
2018/04/19	4	84.30	7	84.39	85.00	-3	50,547	-0.01%
2018/04/18	15.1	85.47	2	85.00	84.80	13.1	50,204	0.03%
2018/04/17	15	86.89	4	86.60	86.50	11	50,087	0.02%
2018/04/16	0	0.00	1	87.70	87.60	-1	50,333	0.00%
2018/04/13	10	87.21	3	87.10	87.00	7	50,506	0.01%
2018/04/12	6	87.02	2	86.95	86.80	4	50,851	0.01%
2018/04/11	8	87.45	1	88.20	87.30	7	51,181	0.01%
2018/04/10	5	87.18	0	0.00	87.00	5	51,411	0.01%
2018/04/09	4	86.95	0	0.00	87.40	4	51,757	0.01%
2018/04/03	6	87.17	0	0.00	87.20	6	51,281	0.01%
2018/04/02	7	88.21	2	88.25	88.10	5	50,921	0.01%
2018/03/31	48	89.18	1	88.80	88.50	47	50,680	0.09%
2018/03/30	2	91.90	13	91.92	91.40	-11	48,765	-0.02%
2018/03/29	3	90.03	6	89.83	90.00	-3	48,632	-0.01%
2018/03/28	9	90.49	2	90.80	90.10	7	48,333	0.01%
2018/03/27	4	91.25	0	0.00	91.20	4	48,237	0.01%
2018/03/26	9	90.04	1	90.00	90.20	8	48,082	0.02%
2018/03/23	5	90.96	3	91.13	90.40	2	48,202	0.00%
2018/03/22	0	0.00	6	92.70	92.80	-6	48,376	-0.01%
2018/03/21	8	92.49	1	92.40	92.40	7	48,263	0.01%
2018/03/20	0	0.00	2	92.70	92.60	-2	48,615	0.00%
2018/03/19	1	92.50	30	92.90	92.90	-29	48,662	-0.06%
2018/03/16	2	92.95	2	93.80	92.80	0	48,767	0.00%
2018/03/15	0	0.00	2	93.65	93.40	-2	48,424	0.00%
2018/03/14	10	93.66	2	93.70	93.30	8	48,939	0.02%
2018/03/13	3	95.77	20	95.88	95.20	-17	48,868	-0.03%
2018/03/12	0	0.00	15	93.98	94.30	-15	48,136	-0.03%
2018/03/09	5	90.88	18	91.63	91.90	-13	48,311	-0.03%
2018/03/08	8	89.30	0	0.00	89.40	8	48,434	0.02%
2018/03/07	9	88.79	3	89.10	88.50	6	48,600	0.01%
2018/03/06	1	88.60	1	88.20	88.20	0	49,225	0.00%
2018/03/05	1	88.00	1	87.30	87.00	0	49,994	0.00%
2018/03/02	2	87.25	0	0.00	87.80	2	49,680	0.00%
2018/03/01	5	88.02	2	88.00	87.90	3	49,850	0.01%
2018/02/27	4	88.78	3	88.93	88.10	1	49,752	0.00%
2018/02/26	12	89.22	2	88.80	88.80	10	49,448	0.02%
2018/02/23	1	88.30	1	88.90	88.90	0	49,325	0.00%
2018/02/22	37	88.06	1	87.70	87.90	36	49,530	0.07%
2018/02/21	3	88.43	3	88.60	88.20	0	49,335	0.00%
2018/02/12	8	87.80	2	87.70	87.60	6	48,915	0.01%
2018/02/09	10	86.99	5	87.58	87.50	5	48,743	0.01%
2018/02/08	1	89.40	3	90.20	89.00	-2	48,453	0.00%
2018/02/07	16	90.54	9	90.40	90.00	7	49,905	0.01%
2018/02/06	41	89.25	23	89.64	89.20	18	49,153	0.04%
2018/02/05	13	92.95	3	93.40	92.80	10	47,142	0.02%
2018/02/02	2	94.60	12.3	94.91	95.20	-10.3	47,140	-0.02%
2018/02/01	4	94.45	2	94.05	93.50	2	47,024	0.00%
2018/01/31	6	92.33	1	92.90	92.20	5	46,756	0.01%
2018/01/30	3	94.07	1	94.00	93.60	2	46,299	0.00%
2018/01/29	8	95.14	3	95.00	94.70	5	46,043	0.01%
2018/01/26	1	95.10	6	95.23	95.40	-5	45,847	-0.01%
2018/01/25	7	96.03	6	96.15	95.40	1	45,486	0.00%
2018/01/24	4.6	96.01	4.1	96.05	95.90	0.5	44,848	0.00%
2018/01/23	1	96.10	6	96.12	96.90	-5	44,696	-0.01%
2018/01/22	14	97.31	3	96.97	96.60	11	44,513	0.02%
2018/01/19	6	95.77	6	96.18	96.90	0	43,848	0.00%
2018/01/18	1	94.60	2	94.45	93.80	-1	42,486	0.00%
2018/01/17	0	0.00	5.6	92.99	93.40	-5.6	42,043	-0.01%
2018/01/16	15	93.33	4	93.33	93.40	11	41,887	0.03%
2018/01/15	1	93.00	4	92.93	93.30	-3	41,766	-0.01%
2018/01/12	4	91.85	1	91.80	91.80	3	41,540	0.01%
2018/01/11	8	91.54	0	0.00	91.40	8	41,459	0.02%
2018/01/10	22	90.87	0	0.00	90.80	22	40,939	0.05%
2018/01/09	5	91.92	3	92.50	91.80	2	40,640	0.00%
2018/01/08	3	91.87	0	0.00	91.80	3	40,616	0.01%
2018/01/05	5	92.12	1.1	93.03	93.00	3.9	40,275	0.01%
2018/01/04	8	92.71	0	0.00	92.60	8	39,996	0.02%
2018/01/03	9	94.42	4	94.40	94.00	5	39,819	0.01%