鴻海 (2317)-宏遠-新化券商分點個股進出

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
75,036張
產業
上市其他電子類股
5927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－宏遠-新化券商分點個股進出

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

宏遠-新化券商分點個股進出
宏遠-新化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
2024/05/08	20.1	168.98	20	169.23	169.50	0.1	113,075	0.00%
2024/05/07	27	168.80	15.1	169.16	169.50	11.9	112,117	0.01%
2024/05/06	14.5	164.98	26.6	166.05	167.50	-12.1	110,314	-0.01%
2024/05/03	9	157.33	9	157.33	156.00	0	107,787	0.00%
2024/05/02	15	152.80	16	153.78	154.00	-1	107,073	0.00%
2024/04/30	11	157.86	9	158.17	156.00	2	106,176	0.00%
2024/04/29	8	157.31	12	158.50	158.50	-4	105,289	0.00%
2024/04/26	15	155.77	29	155.93	155.00	-14	104,036	-0.01%
2024/04/25	31	152.36	8	152.88	151.50	23	102,659	0.02%
2024/04/24	2	148.75	33.5	152.45	156.00	-31.5	101,157	-0.03%
2024/04/23	8	144.31	9	144.56	144.00	-1	98,752	0.00%
2024/04/22	21.1	142.72	19	143.42	143.00	2.1	98,059	0.00%
2024/04/19	16.1	142.65	13	144.04	143.00	3.1	97,247	0.00%
2024/04/18	9	146.89	13	147.92	148.00	-4	95,526	0.00%
2024/04/17	22.5	143.33	21	143.64	146.50	1.5	94,851	0.00%
2024/04/16	33.6	139.87	24	139.81	141.00	9.6	93,480	0.01%
2024/04/15	37.3	146.24	8.2	147.71	146.00	29.1	90,976	0.03%
2024/04/12	12	150.46	18.2	150.74	150.50	-6.2	89,690	-0.01%
2024/04/11	28	150.41	20.2	150.03	150.00	7.8	87,961	0.01%
2024/04/10	23	156.91	18	155.47	154.50	5	85,355	0.01%
2024/04/09	35	159.79	42	158.83	158.00	-7	84,044	-0.01%
2024/04/08	36	157.61	30.1	158.10	158.00	5.9	82,682	0.01%
2024/04/03	50	156.12	54	157.25	159.00	-4	81,311	0.00%
2024/04/02	6.5	154.23	29.5	154.39	159.00	-23	79,344	-0.03%
2024/04/01	17.1	152.67	4	152.50	150.50	13.1	76,692	0.02%
2024/03/29	43.8	153.22	31.2	152.75	150.00	12.6	75,560	0.02%
2024/03/28	17.8	153.84	10.6	153.87	155.50	7.2	73,210	0.01%
2024/03/27	3	144.67	16.2	146.25	148.50	-13.2	70,339	-0.02%
2024/03/26	45.3	144.45	14.5	142.92	142.00	30.8	68,483	0.04%
2024/03/25	11.2	144.15	12	146.08	145.50	-0.8	66,381	0.00%
2024/03/22	45	145.34	43	145.19	145.50	2	64,505	0.00%
2024/03/21	17	140.80	39.2	142.08	142.50	-22.2	61,032	-0.04%
2024/03/20	26.3	138.08	39	139.05	138.00	-12.7	58,649	-0.02%
2024/03/19	12	133.50	18.5	134.81	136.00	-6.5	55,781	-0.01%
2024/03/18	28.5	134.09	81.5	133.45	136.00	-53	53,182	-0.10%
2024/03/15	30	131.57	82.3	130.86	132.00	-52.3	49,532	-0.11%
2024/03/14	8	118.88	30.2	120.07	121.00	-22.2	43,236	-0.05%
2024/03/13	15	121.10	53.1	120.58	120.50	-38.1	40,314	-0.09%
2024/03/12	67.1	118.06	107.5	116.20	119.00	-40.4	34,910	-0.12%	大賣/
2024/03/11	9	108.78	25	109.38	109.50	-16	29,389	-0.05%
2024/03/08	14	105.93	3	107.00	105.00	11	27,431	0.04%
2024/03/07	0	0.00	3	107.67	107.50	-3	26,533	-0.01%
2024/03/06	0.1	106.50	0.2	106.50	106.50	-0.1	26,183	0.00%
2024/03/05	0	0.00	12	107.25	106.50	-12	26,190	-0.05%
2024/03/04	18	103.17	53.3	104.63	106.50	-35.3	25,463	-0.14%
2024/03/01	5	102.50	0.5	103.00	102.00	4.5	24,125	0.02%
2024/02/29	7	103.00	1	103.00	103.00	6	24,041	0.03%
2024/02/27	0	0.00	24	103.90	103.50	-24	23,750	-0.10%
2024/02/26	0	0.00	6	103.92	103.50	-6	23,649	-0.03%
2024/02/23	5	103.00	0	0.00	103.00	5	23,790	0.02%
2024/02/22	0	0.00	21	103.50	103.50	-21	24,119	-0.09%
2024/02/21	0	0.00	1	103.00	103.00	-1	24,289	0.00%
2024/02/20	16	103.53	15	103.83	103.50	1	24,762	0.00%
2024/02/19	1	102.50	3	102.17	103.00	-2	24,617	-0.01%
2024/02/16	25	101.02	8	101.06	101.50	17	25,053	0.07%
2024/02/15	0.1	101.00	4	101.25	101.00	-4	25,287	-0.02%
2024/02/05	0.1	101.75	10	101.50	101.50	-9.9	25,125	-0.04%
2024/02/02	0	102.50	0	0.00	102.00	0	25,105	0.00%
2024/02/01	0.1	102.31	0	0.00	103.00	0.1	25,344	0.00%
2024/01/31	2.1	102.00	1	102.00	102.50	1.1	25,428	0.00%
2024/01/29	0	102.50	4.7	102.61	102.50	-4.7	25,927	-0.02%
2024/01/26	0	102.50	3.9	102.65	102.50	-3.8	26,364	-0.01%
2024/01/25	0	101.50	5.2	101.88	102.00	-5.2	26,353	-0.02%
2024/01/23	10	100.90	3	100.83	101.00	7	27,103	0.03%
2024/01/22	7	100.00	11	100.00	99.90	-4	29,035	-0.01%
2024/01/19	1.3	100.38	3.2	100.50	100.50	-1.9	29,204	-0.01%
2024/01/18	0	0.00	4	99.63	99.90	-4	29,563	-0.01%
2024/01/17	12.7	99.05	0	0.00	98.60	12.7	29,936	0.04%
2024/01/16	3.5	99.82	1	100.00	100.00	2.5	30,976	0.01%
2024/01/15	5.5	100.41	0	0.00	100.00	5.5	31,922	0.02%
2024/01/12	3	100.50	4	100.88	100.50	-1	32,081	0.00%
2024/01/11	11.3	99.92	0	0.00	100.50	11.3	32,209	0.04%
2024/01/10	19.9	100.55	42	100.51	100.00	-22.1	32,083	-0.07%
2024/01/09	0.1	101.77	0	0.00	101.00	0.1	31,963	0.00%
2024/01/08	16	102.38	0	0.00	101.50	16	31,828	0.05%
2024/01/05	15.4	104.01	30	104.30	104.00	-14.6	31,693	-0.05%
2024/01/04	0	0.00	5	104.30	104.00	-5	31,937	-0.02%
2024/01/03	0.1	104.25	2	104.50	104.50	-1.9	32,154	-0.01%
2024/01/02	1.2	104.52	9.2	104.88	105.00	-8	32,305	-0.02%
2023/12/29	5	104.50	6	104.50	104.50	-1	32,250	0.00%
2023/12/28	1.4	103.63	2	104.00	104.00	-0.7	32,274	0.00%
2023/12/27	0	104.00	0.2	103.50	103.50	-0.2	32,180	0.00%
2023/12/26	0	0.00	0.2	103.50	104.00	-0.2	32,097	0.00%
2023/12/22	0.1	103.00	20	103.00	103.50	-19.9	32,363	-0.06%
2023/12/21	5.2	103.00	1	103.50	103.50	4.2	32,468	0.01%
2023/12/20	0	0.00	0.2	104.00	104.50	-0.2	32,160	0.00%
2023/12/19	0.2	101.50	23	101.50	102.50	-22.8	31,507	-0.07%
2023/12/18	0	0.00	14	101.68	102.00	-14	31,329	-0.04%
2023/12/15	9	101.44	6	101.50	101.50	3	31,177	0.01%
2023/12/14	5	101.50	15.1	101.67	102.00	-10.1	30,726	-0.03%
2023/12/13	0	101.00	0	0.00	101.00	0	30,500	0.00%
2023/12/11	6.2	100.52	0	0.00	101.00	6.2	30,769	0.02%
2023/12/07	8	101.00	1	101.00	101.00	7	30,887	0.02%
2023/12/06	2.1	101.01	0	0.00	101.00	2.1	30,950	0.01%
2023/12/05	0	101.00	0	0.00	101.00	0	30,895	0.00%
2023/12/01	6.1	100.75	1	100.50	100.50	5.1	30,811	0.02%
2023/11/30	2	101.75	5	101.50	101.50	-3	30,592	-0.01%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	0	0.00	13.1	102.46	102.50	-13.1	29,970	-0.04%
2023/11/27	3	102.17	1	102.50	101.50	2	30,482	0.01%
2023/11/24	9	102.00	24	102.00	101.50	-15	30,442	-0.05%
2023/11/22	36	102.99	21	103.45	102.00	15	31,063	0.05%
2023/11/21	11	102.00	15.3	102.05	102.50	-4.3	30,942	-0.01%
2023/11/20	10	101.25	0	0.00	101.00	10	31,170	0.03%
2023/11/17	0	0.00	36	102.47	102.50	-36	30,949	-0.12%
2023/11/16	0	0.00	1.2	101.00	101.00	-1.2	30,387	0.00%
2023/11/15	2.1	100.24	1	100.00	100.50	1.1	30,054	0.00%
2023/11/14	0.1	98.20	9.1	100.71	100.00	-9	29,488	-0.03%
2023/11/13	0	0.00	1.2	97.93	97.70	-1.2	29,120	0.00%
2023/11/09	1	98.00	12	98.17	97.90	-11	30,337	-0.04%
2023/11/08	20	96.80	1	97.00	97.00	19	30,321	0.06%
2023/11/07	8	95.80	0	0.00	96.10	8	30,373	0.03%
2023/11/06	3.1	96.66	7.5	97.01	96.40	-4.4	30,281	-0.01%
2023/11/03	13.5	95.69	8	95.49	95.80	5.5	29,982	0.02%
2023/11/02	1.2	97.30	1.2	97.22	97.00	0	29,758	0.00%
2023/11/01	5	95.88	5	96.10	95.60	0	30,097	0.00%
2023/10/31	20.1	96.20	6	96.47	96.50	14.1	30,309	0.05%
2023/10/30	62.2	95.54	13	94.61	94.50	49.2	29,933	0.16%
2023/10/27	7.2	98.45	3	98.40	98.20	4.2	28,083	0.01%
2023/10/26	12.5	98.35	0	0.00	98.50	12.5	28,036	0.04%
2023/10/25	22.8	99.15	17.1	98.38	99.00	5.7	27,773	0.02%
2023/10/24	51.1	98.80	18	98.79	98.30	33.1	27,620	0.12%
2023/10/23	40.8	101.14	21	101.21	100.50	19.8	26,288	0.08%
2023/10/20	14.1	103.25	2	104.50	103.50	12.1	25,919	0.05%
2023/10/19	29	103.62	15	104.10	103.50	14	25,714	0.05%
2023/10/18	16	105.97	1	106.00	105.50	15	25,514	0.06%
2023/10/17	2	107.00	1	106.50	106.50	1	25,614	0.00%
2023/10/16	1	107.00	0	0.00	107.00	1	26,265	0.00%
2023/10/13	15	106.50	36	107.06	107.50	-21	26,851	-0.08%
2023/10/12	0	0.00	6	106.92	107.00	-6	27,096	-0.02%
2023/10/06	0.1	105.00	4	105.50	105.50	-3.9	27,369	-0.01%
2023/10/05	7.1	103.50	2	103.75	103.50	5.1	27,528	0.02%
2023/10/04	7.1	102.93	0	0.00	103.00	7.1	27,645	0.03%
2023/10/03	3	104.00	0	0.00	104.00	3	27,599	0.01%
2023/10/02	1.1	104.50	0	0.00	104.50	1.1	27,816	0.00%
2023/09/28	8.1	103.51	2	104.00	104.00	6.1	28,735	0.02%
2023/09/27	15.2	103.97	10	104.00	104.00	5.2	29,226	0.02%
2023/09/26	19	104.42	16	104.47	104.00	3	30,286	0.01%
2023/09/25	17	105.44	1	105.50	105.50	16	31,242	0.05%
2023/09/22	1	105.50	0	0.00	105.00	1	31,773	0.00%
2023/09/21	9	105.11	0	0.00	105.00	9	32,181	0.03%
2023/09/20	1	106.00	31	106.50	106.00	-30	32,555	-0.09%
2023/09/18	3	105.83	2	106.50	106.50	1	34,796	0.00%
2023/09/15	11	106.50	0	0.00	106.00	11	35,058	0.03%
2023/09/14	1	106.00	1	106.50	106.50	0	34,962	0.00%
2023/09/13	11	105.55	1.1	106.00	106.00	9.9	35,116	0.03%
2023/09/12	0	0.00	17	105.97	107.50	-17	35,594	-0.05%
2023/09/11	19.1	105.05	1	105.50	105.00	18.1	35,679	0.05%
2023/09/08	18.1	105.50	16	106.00	106.00	2.1	35,975	0.01%
2023/09/07	25	105.54	17	105.97	105.50	8	36,936	0.02%
2023/09/06	7.1	106.08	3	106.33	106.00	4.1	38,325	0.01%
2023/09/05	3.1	106.50	0	0.00	107.00	3.1	38,319	0.01%
2023/09/04	2.1	106.04	2	106.25	106.50	0	38,384	0.00%
2023/09/01	2	107.00	2	107.25	107.50	0	38,403	0.00%
2023/08/31	31	106.16	2	106.25	106.50	29	38,772	0.07%
2023/08/30	8	106.00	0	0.00	106.00	8	38,234	0.02%
2023/08/29	29.2	105.64	22	106.00	106.00	7.2	38,783	0.02%
2023/08/28	6	108.50	1.2	108.07	108.00	4.9	38,485	0.01%
2023/08/25	11	108.00	1	108.50	108.00	10	39,185	0.03%
2023/08/24	15.1	109.00	37	109.49	109.50	-21.9	40,302	-0.05%
2023/08/22	0	106.50	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	19.1	106.00	43	106.07	106.00	-24	41,271	-0.06%
2023/08/18	22.1	106.00	10	106.50	106.00	12.1	41,354	0.03%
2023/08/17	24	105.81	3	106.50	106.50	21	41,432	0.05%
2023/08/16	7.2	105.72	15	105.97	105.50	-7.8	41,323	-0.02%
2023/08/15	27.1	107.39	16	107.59	107.00	11.1	41,146	0.03%
2023/08/14	3	110.00	2	109.50	110.00	1	40,542	0.00%
2023/08/11	16	108.75	1	108.50	108.50	15	40,690	0.04%
2023/08/10	20	109.98	8	109.75	110.00	12	41,012	0.03%
2023/08/09	19.5	110.53	15	110.50	110.50	4.5	41,109	0.01%
2023/08/08	19	110.16	16	110.50	110.50	3	41,947	0.01%
2023/08/07	25.2	110.49	3	110.50	109.50	22.2	41,823	0.05%
2023/08/04	2.1	110.48	6	110.08	111.00	-3.9	41,358	-0.01%
2023/08/02	19.1	109.13	0	0.00	108.00	19.1	41,384	0.05%
2023/08/01	0	0.00	2	110.00	110.50	-2	40,993	0.00%
2023/07/31	34.1	109.58	9	109.50	108.50	25.1	40,803	0.06%
2023/07/28	1.1	110.05	0	0.00	109.50	1.1	40,510	0.00%
2023/07/27	19.4	110.74	20.9	111.00	110.50	-1.5	40,589	0.00%
2023/07/26	38	111.95	5	111.50	111.50	33	40,899	0.08%
2023/07/25	2	110.75	6	110.92	112.00	-4	40,721	-0.01%
2023/07/24	3	107.33	0.1	108.00	108.00	3	39,989	0.01%
2023/07/21	9.5	107.42	2	107.50	107.50	7.5	40,226	0.02%
2023/07/20	15.9	108.00	14.9	108.50	108.00	1	40,260	0.00%
2023/07/19	21.5	110.18	6	110.00	108.50	15.5	40,018	0.04%
2023/07/18	14.1	111.74	1	112.49	112.00	13.1	39,654	0.03%
2023/07/17	1	110.50	2.1	110.24	110.50	-1.1	39,110	0.00%
2023/07/14	16.9	107.10	15.9	107.50	109.50	1	38,735	0.00%
2023/07/13	8	108.44	0	0.00	107.00	8	38,284	0.02%
2023/07/12	1.6	107.00	0	0.00	107.50	1.6	38,042	0.00%
2023/07/11	1	105.00	0	0.00	105.00	1	37,842	0.00%
2023/07/10	24.2	105.58	5	104.50	104.50	19.2	37,828	0.05%
2023/07/07	3.1	105.33	1	105.00	105.50	2.1	37,756	0.01%
2023/07/06	40.2	105.69	9	106.06	105.50	31.2	37,732	0.08%
2023/07/05	34.5	108.60	17	108.88	108.50	17.5	36,789	0.05%
2023/07/04	57	111.06	8	111.31	110.00	49	36,139	0.14%
2023/07/03	26.3	114.47	31	114.18	115.00	-4.7	35,462	-0.01%
2023/06/30	11	111.96	20	112.63	113.00	-9	34,309	-0.03%
2023/06/29	32	113.95	12.2	113.30	113.00	19.9	33,829	0.06%
2023/06/28	3	115.00	0	0.00	115.00	3	33,522	0.01%
2023/06/27	14.2	114.87	1.2	115.75	114.00	13	33,179	0.04%
2023/06/26	9	115.77	17.1	114.54	115.50	-8.1	32,601	-0.02%
2023/06/21	20	112.50	15	113.00	113.00	5	32,082	0.02%
2023/06/19	1	112.50	0.1	112.00	112.50	0.9	31,892	0.00%
2023/06/16	2	111.50	1	111.50	111.00	1	31,825	0.00%
2023/06/15	13.2	111.54	0	0.00	111.50	13.2	31,398	0.04%
2023/06/14	5.2	112.98	0.2	112.00	112.50	5	31,855	0.02%
2023/06/13	40	112.50	8.5	112.06	112.50	31.5	31,723	0.10%
2023/06/12	4.2	109.52	57.5	110.53	110.50	-53.3	30,901	-0.17%
2023/06/08	2	107.00	0	0.00	107.00	2	29,876	0.01%
2023/06/07	0	107.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/06	4.6	106.71	2	106.75	107.00	2.6	30,703	0.01%
2023/06/05	0.2	108.50	7	107.64	107.50	-6.8	30,622	-0.02%
2023/06/02	8	108.31	3.5	108.64	108.00	4.5	31,419	0.01%
2023/06/01	40.1	107.51	8	107.56	108.00	32.1	31,156	0.10%
2023/05/31	5	107.00	1.1	106.55	106.50	3.9	30,871	0.01%
2023/05/30	9	107.33	56.3	106.92	107.00	-47.3	30,356	-0.16%
2023/05/29	39.3	105.49	52	104.58	105.50	-12.7	29,635	-0.04%
2023/05/26	2	102.50	0	0.00	102.50	2	29,233	0.01%
2023/05/25	3	102.67	2	102.50	102.50	1	28,999	0.00%
2023/05/24	0	0.00	0.2	103.00	103.00	-0.2	28,936	0.00%
2023/05/23	3	102.83	0	0.00	102.50	3	28,904	0.01%
2023/05/22	0.2	103.00	0	0.00	103.00	0.2	28,907	0.00%
2023/05/19	3.1	102.50	0	0.00	103.00	3.1	29,083	0.01%
2023/05/17	6	102.42	0	0.00	102.50	6	29,333	0.02%
2023/05/16	4.4	102.28	2	102.00	102.00	2.4	28,993	0.01%
2023/05/15	1.2	102.50	0	0.00	102.00	1.2	28,601	0.00%
2023/05/12	0	0.00	2	105.00	102.50	-2	28,557	-0.01%
2023/05/11	0	0.00	2	105.00	105.00	-2	27,867	-0.01%
2023/05/10	7.1	106.43	0	106.50	106.50	7.1	27,910	0.03%
2023/05/09	1	105.00	0	0.00	106.50	1	28,140	0.00%
2023/05/08	4	105.00	0	0.00	105.00	4	28,301	0.01%
2023/05/05	9.2	104.74	5	105.00	105.00	4.2	28,849	0.01%
2023/05/04	2	105.00	1.1	105.45	105.00	0.9	29,465	0.00%
2023/05/03	6	105.50	11	105.50	105.50	-5	29,917	-0.02%
2023/05/02	0.7	105.08	1.1	104.55	106.00	-0.4	30,781	0.00%
2023/04/28	0.2	104.00	0	0.00	104.50	0.2	31,312	0.00%
2023/04/27	16.1	103.50	0	0.00	103.50	16.1	31,454	0.05%
2023/04/26	2.1	103.27	3	103.67	103.50	-0.9	31,624	0.00%
2023/04/25	2	103.25	3	103.33	103.00	-1	31,354	0.00%
2023/04/24	2	103.51	1	103.50	103.50	1	31,215	0.00%
2023/04/21	4.6	104.72	3.3	104.36	104.00	1.3	31,240	0.00%
2023/04/20	0	104.00	2	104.25	104.50	-2	31,018	-0.01%
2023/04/19	1	104.50	3	103.67	104.00	-2	31,244	-0.01%
2023/04/18	2	104.00	2	104.00	104.50	0	31,266	0.00%
2023/04/17	10.5	104.00	0	0.00	104.00	10.5	31,594	0.03%
2023/04/14	9	103.83	2	104.00	104.50	7	32,030	0.02%
2023/04/13	1	102.50	3	103.00	103.00	-2	32,380	-0.01%
2023/04/12	3.1	103.00	1	103.00	102.50	2.1	32,302	0.01%
2023/04/11	5.1	103.50	2	103.75	103.50	3.1	32,585	0.01%
2023/04/10	3.1	103.18	2	103.25	103.00	1.1	32,478	0.00%
2023/04/07	3	103.50	6	103.00	103.00	-3	32,418	-0.01%
2023/04/06	8	103.69	1	104.49	103.50	7	32,371	0.02%
2023/03/31	2.5	104.08	19	104.00	104.00	-16.5	31,976	-0.05%
2023/03/30	2	103.75	2	104.25	104.50	0	32,025	0.00%
2023/03/29	5	103.50	4	103.63	103.50	1	32,165	0.00%
2023/03/28	13	103.88	3	103.17	103.00	10	32,556	0.03%
2023/03/27	29.6	104.54	2.1	104.50	103.50	27.6	32,645	0.08%
2023/03/24	9	104.83	7	104.86	105.50	2	33,306	0.01%
2023/03/23	5	103.00	1	104.00	103.50	4	32,568	0.01%
2023/03/22	4	103.63	0	0.00	103.50	4	32,454	0.01%
2023/03/21	4	103.50	0	0.00	103.50	4	32,672	0.01%
2023/03/20	5	102.50	0	0.00	102.50	5	32,644	0.02%
2023/03/17	5	103.80	1	103.50	103.50	4	32,828	0.01%
2023/03/16	1	102.50	0	0.00	102.00	1	32,303	0.00%
2023/03/15	36	102.50	4.8	102.53	102.50	31.2	32,585	0.10%
2023/03/14	0	0.00	4	102.00	102.00	-4	33,160	-0.01%
2023/03/13	0.1	103.00	2	102.25	103.00	-2	33,434	-0.01%
2023/03/10	3	101.67	12	102.00	102.00	-9	34,333	-0.03%
2023/03/09	6.1	102.58	0	0.00	102.50	6.1	34,973	0.02%
2023/03/08	1	104.00	36	104.50	104.00	-35	35,167	-0.10%
2023/03/07	6	104.50	4.1	104.49	105.00	1.9	35,211	0.01%
2023/03/06	3	104.00	6	103.42	103.50	-3	34,782	-0.01%
2023/03/03	22	102.52	4	102.75	102.50	18	34,733	0.05%
2023/03/02	1	102.50	4	102.50	102.50	-3	34,949	-0.01%
2023/03/01	5	102.00	0	0.00	102.00	5	35,010	0.01%
2023/02/24	25.1	102.50	0	103.00	101.00	25.1	34,736	0.07%
2023/02/23	0	0.00	1	102.50	103.00	-1	34,341	0.00%
2023/02/22	6.5	101.54	0	0.00	102.00	6.5	34,713	0.02%
2023/02/21	10	102.50	8	102.88	102.50	2	34,783	0.01%
2023/02/20	18	102.92	0	0.00	103.00	18	35,331	0.05%
2023/02/17	7.5	103.00	18	102.92	103.50	-10.5	35,745	-0.03%
2023/02/16	5	103.50	7	103.14	103.50	-2	36,384	-0.01%
2023/02/15	0	0.00	5	102.00	102.50	-5	37,202	-0.01%
2023/02/14	6	101.58	9	101.94	102.00	-3	37,250	-0.01%
2023/02/13	11	101.27	1	101.50	101.00	10	37,616	0.03%
2023/02/10	2	101.50	3	101.50	101.50	-1	37,809	0.00%
2023/02/09	0	0.00	1	101.00	101.00	-1	38,059	0.00%
2023/02/08	1	100.50	2	100.75	100.50	-1	38,379	0.00%
2023/02/07	17.1	100.56	0	0.00	100.50	17.1	38,627	0.04%
2023/02/06	2	101.50	11	101.50	101.50	-9	38,581	-0.02%
2023/02/03	4	99.68	4	99.65	99.60	0	38,523	0.00%
2023/02/02	9	100.00	0	100.50	100.00	9	38,531	0.02%
2023/02/01	19	100.24	0	0.00	100.00	19	38,077	0.05%
2023/01/31	18	100.00	16	100.31	99.70	2	37,933	0.01%
2023/01/30	50.8	98.45	2	99.20	98.10	48.8	37,093	0.13%
2023/01/17	11.3	98.20	10	98.40	98.10	1.3	36,341	0.00%
2023/01/16	3.2	98.25	0	0.00	98.10	3.2	36,361	0.01%
2023/01/13	2	99.30	0	0.00	98.60	2	36,315	0.01%
2023/01/12	6.1	98.97	0	0.00	98.60	6.1	36,978	0.02%
2023/01/11	3.4	99.26	3	99.60	99.10	0.4	37,569	0.00%
2023/01/10	6	99.33	1.1	99.32	99.40	4.9	37,879	0.01%
2023/01/09	9	99.14	2	99.10	99.10	7	38,027	0.02%
2023/01/06	8	98.65	1	98.50	98.40	7	37,890	0.02%
2023/01/05	1.1	98.34	5	98.00	98.00	-4	38,045	-0.01%
2023/01/04	11.6	98.21	1	98.50	98.10	10.6	38,079	0.03%
2023/01/03	15.1	98.55	3	98.47	99.10	12.1	38,013	0.03%
2022/12/30	2	100.00	2	99.90	99.90	0	37,602	0.00%
2022/12/29	49.4	99.74	31.2	99.65	99.70	18.3	37,753	0.05%
2022/12/28	3.2	100.19	2	100.25	100.50	1.2	38,005	0.00%
2022/12/26	3	100.50	9	100.61	101.00	-6	38,115	-0.02%
2022/12/23	6	100.34	6	100.50	101.00	0	38,434	0.00%
2022/12/22	6	100.58	6	100.83	101.00	0	38,849	0.00%
2022/12/21	16.1	100.56	2	101.00	100.00	14.1	39,308	0.04%
2022/12/20	33	100.91	3.2	100.05	100.00	29.9	39,198	0.08%
2022/12/19	1	100.50	31.1	101.00	101.50	-30.1	39,135	-0.08%
2022/12/16	9.3	100.73	4	100.63	100.50	5.3	38,899	0.01%
2022/12/15	6	101.92	1.2	102.07	101.50	4.9	38,102	0.01%
2022/12/14	8.2	101.64	1	102.00	102.50	7.2	38,124	0.02%
2022/12/13	39	101.59	14	101.46	101.00	25	38,141	0.07%
2022/12/12	4.5	101.67	3	102.00	102.00	1.5	37,850	0.00%
2022/12/09	3	102.00	15	102.30	102.00	-12	38,145	-0.03%
2022/12/08	12.1	101.71	12	102.04	101.50	0.1	37,890	0.00%
2022/12/07	7	102.36	31	103.37	102.00	-24	37,817	-0.06%
2022/12/06	2.2	104.00	5	103.40	103.00	-2.8	37,621	-0.01%
2022/12/05	31.4	106.03	43.4	106.22	105.50	-12	37,014	-0.03%
2022/12/02	74.7	105.10	23	105.46	105.50	51.7	36,500	0.14%
2022/12/01	5	102.30	7	102.29	103.00	-2	35,734	-0.01%
2022/11/30	13	100.92	0.3	101.00	100.50	12.7	34,905	0.04%
2022/11/29	2	99.90	8.1	100.31	100.00	-6.1	34,038	-0.02%
2022/11/28	17.5	100.09	3.3	100.02	100.00	14.2	33,757	0.04%
2022/11/25	2	100.50	5	100.60	100.50	-3	33,605	-0.01%
2022/11/24	3	100.17	1	100.50	101.00	2	33,507	0.01%
2022/11/23	1	101.00	1	101.00	100.50	0	33,169	0.00%
2022/11/22	10	100.10	0	0.00	100.50	10	33,091	0.03%
2022/11/21	6	100.42	0	0.00	100.00	6	32,902	0.02%
2022/11/18	2.3	101.28	0	0.00	100.50	2.3	32,636	0.01%
2022/11/17	2	101.50	1	101.00	101.50	1	32,326	0.00%
2022/11/16	28	101.86	3	102.33	101.50	25	32,188	0.08%
2022/11/15	1	101.50	2	101.75	101.50	-1	31,685	0.00%
2022/11/14	25	99.59	1.2	99.75	101.50	23.8	31,198	0.08%
2022/11/11	21	100.71	15	101.80	100.00	6	30,512	0.02%
2022/11/10	8	100.94	0	0.00	100.50	8	29,543	0.03%
2022/11/09	19	101.95	1	102.00	102.50	18	29,373	0.06%
2022/11/08	12.1	100.42	9	100.00	100.00	3.1	29,190	0.01%
2022/11/07	15	100.40	24	100.00	100.00	-9	29,498	-0.03%
2022/11/04	28.1	99.98	0	0.00	100.50	28.1	29,858	0.09%
2022/11/03	2	101.00	0	0.00	101.00	2	29,990	0.01%
2022/11/02	4	101.38	2	101.25	102.00	2	29,765	0.01%
2022/11/01	6.5	101.12	1	101.00	101.50	5.5	29,668	0.02%
2022/10/31	1	101.51	0.8	102.50	102.50	0.2	29,304	0.00%
2022/10/27	0	0.00	0.5	104.50	104.00	-0.5	29,368	0.00%
2022/10/25	0	102.50	0	0.00	103.50	0	29,293	0.00%
2022/10/24	2	103.75	0	0.00	103.00	2	29,045	0.01%
2022/10/21	1	102.50	1	103.50	103.50	0	28,923	0.00%
2022/10/20	6.6	101.35	2	102.50	102.50	4.6	29,034	0.02%
2022/10/19	1	103.50	0	0.00	103.00	1	28,453	0.00%
2022/10/18	1	103.54	31	103.98	103.50	-30	28,204	-0.11%
2022/10/17	0	105.00	0	0.00	105.00	0	28,041	0.00%
2022/10/14	1	105.00	21	105.00	105.00	-20	27,956	-0.07%
2022/10/13	56.1	103.52	1	103.50	103.50	55.1	28,122	0.20%
2022/10/12	3	103.00	0	0.00	103.00	3	27,974	0.01%
2022/10/11	5.1	104.40	0	0.00	104.00	5.1	27,628	0.02%
2022/10/07	0	107.00	0.5	107.00	107.50	-0.5	27,413	0.00%
2022/10/06	0	107.01	0	0.00	107.50	0	27,815	0.00%
2022/10/05	2	106.51	11.2	106.60	107.00	-9.1	27,893	-0.03%
2022/10/04	0	0.00	12	102.50	102.50	-12	27,455	-0.04%
2022/10/03	12.5	101.50	13	101.00	101.00	-0.5	27,474	0.00%
2022/09/30	3	101.17	0	0.00	102.00	3	27,695	0.01%
2022/09/29	3.1	101.50	1	101.50	101.50	2.1	27,913	0.01%
2022/09/28	18.3	101.26	19.8	101.47	100.50	-1.5	28,002	-0.01%
2022/09/27	0	0.00	29	103.60	103.50	-29	27,942	-0.10%
2022/09/26	10.3	104.49	35	104.43	104.00	-24.7	28,760	-0.09%
2022/09/23	1.1	106.50	0	0.00	106.50	1.1	29,122	0.00%
2022/09/22	9.1	106.45	3	107.00	107.00	6.1	29,606	0.02%
2022/09/21	14.5	107.03	11	107.50	107.00	3.5	29,763	0.01%
2022/09/20	0.1	107.50	7	108.29	108.50	-6.9	29,793	-0.02%
2022/09/19	0	0.00	20	107.00	107.00	-20	29,797	-0.07%
2022/09/16	4.1	107.01	0	0.00	107.50	4.1	30,004	0.01%
2022/09/15	10.1	108.01	20	108.50	108.00	-9.9	30,148	-0.03%
2022/09/14	31.1	107.68	1	108.00	107.50	30.1	30,383	0.10%
2022/09/13	51	109.69	5	109.80	110.00	46	30,584	0.15%
2022/09/12	0	0.00	0.1	108.50	108.50	-0.1	30,594	0.00%
2022/09/08	6	107.00	0	0.00	107.00	6	31,113	0.02%
2022/09/07	5.3	106.69	0	0.00	106.00	5.3	31,387	0.02%
2022/09/05	11	108.00	3	108.00	108.00	8	31,528	0.03%
2022/09/02	0	0.00	3	107.50	107.50	-3	31,931	-0.01%
2022/09/01	4.7	107.35	0	0.00	107.50	4.7	32,046	0.01%
2022/08/31	0	0.00	20	108.50	109.00	-20	31,915	-0.06%
2022/08/30	0.2	108.50	0	0.00	108.50	0.2	31,741	0.00%
2022/08/29	6.2	108.26	0.1	108.50	108.00	6.1	32,006	0.02%
2022/08/26	14	109.96	1	110.00	110.50	13	32,155	0.04%
2022/08/25	3.2	109.88	1	110.00	109.50	2.2	32,478	0.01%
2022/08/24	21.2	109.98	0	0.00	109.50	21.2	33,426	0.06%
2022/08/23	0	110.00	14	110.04	110.00	-14	34,509	-0.04%
2022/08/22	2.1	110.01	0	0.00	111.00	2.1	34,940	0.01%
2022/08/19	3	112.00	1	111.50	111.00	2	35,525	0.01%
2022/08/18	4.1	111.25	0	0.00	112.00	4.1	35,898	0.01%
2022/08/17	7	112.00	3	112.17	112.50	4	36,728	0.01%
2022/08/16	3.1	110.53	0	0.00	111.00	3.1	36,840	0.01%
2022/08/15	0.5	112.00	0	112.50	112.00	0.5	36,930	0.00%
2022/08/12	4	112.90	8	113.50	112.50	-4	37,208	-0.01%
2022/08/11	5.6	112.88	27	112.11	113.00	-21.4	37,022	-0.06%
2022/08/10	0.5	109.86	2	110.00	110.00	-1.5	36,918	0.00%
2022/08/09	0	0.00	1	109.00	109.00	-1	36,398	0.00%
2022/08/08	0.1	107.50	1	108.00	108.00	-0.9	36,343	0.00%
2022/08/05	0	0.00	1	108.50	108.00	-1	36,295	0.00%
2022/08/04	19.1	107.11	17	107.68	108.00	2.1	36,249	0.01%
2022/08/03	1	107.50	1	107.50	108.50	0	35,932	0.00%
2022/08/02	16	107.03	0	0.00	108.00	16	35,709	0.04%
2022/08/01	6.1	108.51	0	0.00	109.00	6.1	35,441	0.02%
2022/07/29	6	108.50	1	108.50	109.00	5	35,652	0.01%
2022/07/28	1	108.50	1	108.50	108.50	0	35,867	0.00%
2022/07/27	2	107.50	17	108.56	108.00	-15	36,003	-0.04%
2022/07/26	1	107.50	1	108.00	108.00	0	35,778	0.00%
2022/07/25	11	107.36	1	108.00	107.50	10	35,635	0.03%
2022/07/22	1	106.00	9	106.00	106.00	-8	35,447	-0.02%
2022/07/21	4	104.50	7	105.00	105.50	-3	35,462	-0.01%
2022/07/20	6	104.50	1	104.50	103.50	5	35,419	0.01%
2022/07/19	0.5	104.25	0	0.00	104.00	0.5	35,511	0.00%
2022/07/18	22	104.77	1	104.50	105.00	21	35,446	0.06%
2022/07/15	0	0.00	5	105.50	105.00	-5	35,469	-0.01%
2022/07/14	1	105.50	2	104.98	105.00	-1	35,384	0.00%
2022/07/13	0	0.00	12	102.96	102.50	-12	34,910	-0.03%
2022/07/12	4	100.50	1	100.50	100.50	3	34,569	0.01%
2022/07/11	21	101.33	10	101.00	101.00	11	34,330	0.03%
2022/07/08	8.1	103.55	0	0.00	102.00	8.1	34,172	0.02%
2022/07/07	1	101.54	3	102.00	103.50	-2	33,867	-0.01%
2022/07/06	33.1	101.14	32	101.06	100.50	1.1	33,478	0.00%
2022/07/05	30	102.50	1	102.00	102.50	29	33,199	0.09%
2022/07/04	46	100.51	43	100.64	100.00	3	32,860	0.01%
2022/07/01	34.7	106.76	15	106.73	106.00	19.7	32,262	0.06%
2022/06/30	26	109.41	13	109.58	109.00	13	31,744	0.04%
2022/06/29	6	111.00	2	111.75	111.00	4	31,393	0.01%
2022/06/28	7.1	111.49	52	111.13	112.00	-44.9	31,168	-0.14%
2022/06/27	1	111.00	51	111.51	111.00	-50	31,040	-0.16%
2022/06/24	3	108.50	73	109.82	110.00	-70	30,863	-0.23%
2022/06/23	21.2	107.56	63.2	109.00	108.00	-42	30,701	-0.14%
2022/06/22	122	110.02	0	0.00	109.50	122	30,281	0.40%	大買/鉅額交易
2022/06/21	0	0.00	21	111.02	112.00	-21	30,597	-0.07%
2022/06/20	55.3	109.05	46.3	109.92	109.00	9	30,276	0.03%
2022/06/17	22.1	109.55	0	0.00	109.50	22.1	30,071	0.07%
2022/06/16	32	112.53	1	111.00	111.50	31	29,597	0.10%
2022/06/14	13.5	110.91	7.1	110.93	111.50	6.4	30,755	0.02%
2022/06/13	52	111.50	0	0.00	111.50	52	30,823	0.17%
2022/06/10	2	114.25	1	114.50	114.00	1	30,587	0.00%
2022/06/09	3	114.67	0	0.00	115.50	3	30,617	0.01%
2022/06/08	12	114.00	5	114.10	114.00	7	30,518	0.02%
2022/06/07	19	114.18	3	113.50	113.50	16	30,625	0.05%
2022/06/06	35	115.60	4	115.88	115.50	31	30,483	0.10%
2022/06/02	2	114.00	5	114.90	114.00	-3	30,890	-0.01%
2022/06/01	15	115.27	2.1	114.99	114.50	13	31,010	0.04%
2022/05/31	1	112.50	5	111.10	113.00	-4	30,133	-0.01%
2022/05/30	1	109.01	0	0.00	110.50	1	28,871	0.00%
2022/05/27	0	109.50	2	110.00	110.00	-2	28,372	-0.01%
2022/05/26	0	0.00	1	110.00	109.00	-1	27,992	0.00%
2022/05/25	4	109.00	7	109.43	109.50	-3	27,818	-0.01%
2022/05/24	0	0.00	15	108.13	108.00	-15	27,347	-0.05%
2022/05/23	0	0.00	3	108.17	108.00	-3	26,969	-0.01%
2022/05/20	0	0.00	9	107.94	107.00	-9	26,832	-0.03%
2022/05/19	1	105.50	0	0.00	107.50	1	26,456	0.00%
2022/05/18	9	106.00	17	106.50	107.00	-8	26,023	-0.03%
2022/05/17	0	0.00	2	105.00	105.00	-2	25,518	-0.01%
2022/05/13	0	0.00	3	103.50	104.00	-3	25,172	-0.01%
2022/05/12	1.1	102.09	0	0.00	102.00	1.1	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/10	0	0.00	4	104.00	104.00	-4	25,133	-0.02%
2022/05/09	1	103.00	1	103.50	104.00	0	25,217	0.00%
2022/05/06	0	103.43	1	103.00	104.00	-1	25,527	0.00%
2022/05/05	1	104.50	5	104.80	104.50	-4	25,631	-0.02%
2022/05/04	1	104.50	3	104.00	104.00	-2	25,602	-0.01%
2022/05/03	1	102.50	0	0.00	102.50	1	25,586	0.00%
2022/04/28	0.1	101.50	0	0.00	101.50	0.1	26,305	0.00%
2022/04/27	1.2	99.90	1	100.00	100.00	0.2	26,323	0.00%
2022/04/25	10.1	100.85	6	101.08	100.50	4.1	26,131	0.02%
2022/04/22	1	102.50	0	0.00	103.50	1	25,723	0.00%
2022/04/20	10	102.50	1	102.00	103.00	9	26,106	0.03%
2022/04/19	1.2	102.17	0	0.00	102.00	1.2	26,095	0.00%
2022/04/18	0	0.00	2	102.50	102.50	-2	26,235	-0.01%
2022/04/15	2	103.25	0	0.00	103.00	2	26,622	0.01%
2022/04/14	2	104.25	1	104.50	104.00	1	27,070	0.00%
2022/04/13	3	103.33	3	104.00	104.00	0	27,740	0.00%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	3.1	102.50	3	102.00	102.00	0.1	29,853	0.00%
2022/04/08	4.2	102.64	0	0.00	103.00	4.2	29,736	0.01%
2022/04/07	15.1	103.70	10	104.00	103.00	5.1	29,605	0.02%
2022/04/06	3	104.50	3	105.00	105.00	0	29,253	0.00%
2022/04/01	3	104.83	0	0.00	104.50	3	28,990	0.01%
2022/03/31	4	106.25	2	106.00	106.00	2	28,748	0.01%
2022/03/30	0	0.00	1	105.50	105.50	-1	28,608	0.00%
2022/03/29	3	104.83	0	0.00	105.50	3	28,506	0.01%
2022/03/28	2.1	105.00	1	105.50	106.00	1.1	28,443	0.00%
2022/03/25	11	106.50	0	0.00	106.00	11	28,332	0.04%
2022/03/24	19	106.42	15	106.93	106.50	4	28,289	0.01%
2022/03/23	1	104.50	0	0.00	105.50	1	27,980	0.00%
2022/03/22	3	104.17	0	0.00	104.00	3	28,224	0.01%
2022/03/21	0.5	105.50	2	105.50	104.50	-1.5	28,256	-0.01%
2022/03/18	2	106.00	1	106.00	106.00	1	28,271	0.00%
2022/03/17	0	0.00	4	104.00	104.00	-4	27,192	-0.01%
2022/03/16	0	0.00	3	101.50	101.50	-3	26,806	-0.01%
2022/03/14	1	102.50	4	103.25	102.50	-3	26,525	-0.01%
2022/03/11	0	0.00	1	104.00	103.50	-1	26,516	0.00%
2022/03/10	2	103.00	0	0.00	103.00	2	26,500	0.01%
2022/03/09	1	101.50	1	102.00	101.50	0	26,385	0.00%
2022/03/08	5	100.90	10	100.80	101.50	-5	26,349	-0.02%
2022/03/07	5.1	103.00	1	102.50	102.50	4.1	25,720	0.02%
2022/03/04	0	0.00	6	104.50	105.00	-6	25,816	-0.02%
2022/03/03	3	105.00	0.1	105.00	104.50	2.9	25,972	0.01%
2022/03/01	0	0.00	3	104.83	104.50	-3	26,204	-0.01%
2022/02/25	2	103.50	0	0.00	103.00	2	26,220	0.01%
2022/02/24	3	103.00	2	103.00	102.50	1	26,098	0.00%
2022/02/23	1	104.50	0	0.00	105.00	1	25,606	0.00%
2022/02/22	3	104.50	1.1	104.11	104.50	1.9	25,709	0.01%
2022/02/21	2	106.50	0	0.00	106.00	2	25,784	0.01%
2022/02/18	1	105.50	0	0.00	105.50	1	25,924	0.00%
2022/02/17	1	106.00	9	106.06	106.00	-8	25,998	-0.03%
2022/02/16	4.2	105.00	1	105.50	105.50	3.2	26,003	0.01%
2022/02/15	0	0.00	1	105.00	104.00	-1	26,223	0.00%
2022/02/11	3	105.33	1	105.50	106.00	2	26,318	0.01%
2022/02/10	1	105.50	1.1	106.45	106.50	-0.1	26,440	0.00%
2022/02/09	4	106.00	4	105.75	106.50	0	26,437	0.00%
2022/02/08	0	0.00	2	105.75	105.50	-2	26,352	-0.01%
2022/02/07	2	103.50	0	0.00	103.00	2	25,826	0.01%
2022/01/26	6	102.00	0	0.00	102.00	6	25,471	0.02%
2022/01/25	4	102.63	0	0.00	103.00	4	25,257	0.02%
2022/01/24	2	103.25	12	103.13	103.00	-10	25,076	-0.04%
2022/01/21	6	102.33	0	0.00	102.00	6	24,727	0.02%
2022/01/20	17	103.50	0	0.00	103.00	17	24,415	0.07%
2022/01/19	3	103.50	1	103.50	103.50	2	24,199	0.01%
2022/01/18	1	104.00	0	0.00	103.50	1	24,100	0.00%
2022/01/17	4.6	103.56	1	103.50	103.50	3.6	24,204	0.01%
2022/01/14	11	103.64	0	0.00	103.50	11	24,181	0.05%
2022/01/13	0	105.00	3	105.17	105.50	-3	24,050	-0.01%
2022/01/12	1	104.00	0	0.00	104.50	1	24,214	0.00%
2022/01/11	2.2	104.05	0	0.00	104.50	2.2	24,338	0.01%
2022/01/10	5	104.90	0	0.00	104.50	5	24,605	0.02%
2022/01/07	2	106.25	0	0.00	106.50	2	24,846	0.01%
2022/01/06	5.2	107.00	3	107.50	107.00	2.2	24,497	0.01%
2022/01/05	10	109.40	28	108.36	109.00	-18	23,990	-0.08%
2022/01/04	3	103.50	8	103.50	103.50	-5	22,264	-0.02%
2022/01/03	0.1	103.50	1	103.50	103.00	-0.9	22,420	0.00%
2021/12/30	1	104.00	1	104.00	104.00	0	22,693	0.00%
2021/12/29	0.1	105.00	0	0.00	105.00	0.1	23,058	0.00%
2021/12/28	2.3	104.79	1.2	105.42	105.50	1.1	23,528	0.00%
2021/12/24	2	104.00	1	104.00	104.00	1	24,112	0.00%
2021/12/21	0	0.00	3	104.50	104.50	-3	24,777	-0.01%
2021/12/20	11.1	103.46	13	103.12	103.00	-1.9	24,788	-0.01%
2021/12/17	3	103.50	0	0.00	103.50	3	24,743	0.01%
2021/12/16	12	104.08	0	0.00	103.50	12	24,530	0.05%
2021/12/14	0	0.00	3	105.00	104.50	-3	24,867	-0.01%
2021/12/13	0	0.00	3	104.50	104.50	-3	24,882	-0.01%
2021/12/10	3	105.00	0	0.00	105.00	3	25,648	0.01%
2021/12/09	1	105.50	1	106.00	106.00	0	25,628	0.00%
2021/12/08	4	105.38	0	0.00	105.00	4	25,632	0.02%
2021/12/06	3	106.67	2	106.50	106.50	1	25,185	0.00%
2021/12/02	4.1	105.50	0	0.00	105.00	4.1	25,365	0.02%
2021/12/01	2	104.50	1	106.00	105.50	1	25,219	0.00%
2021/11/30	3	104.50	0	0.00	103.50	3	25,243	0.01%
2021/11/29	4	103.00	0.3	103.50	103.50	3.7	24,913	0.02%
2021/11/26	7	104.29	3.8	103.87	103.50	3.2	24,820	0.01%
2021/11/25	2	105.50	0	0.00	105.00	2	24,927	0.01%
2021/11/24	7.2	105.08	3	105.50	105.50	4.2	24,868	0.02%
2021/11/23	4	106.00	1	106.00	106.00	3	24,601	0.01%
2021/11/22	10	107.00	3	106.50	106.50	7	24,446	0.03%
2021/11/19	12	107.00	0	0.00	106.50	12	24,384	0.05%
2021/11/18	18	107.06	0	0.00	107.00	18	24,337	0.07%
2021/11/17	12	107.50	0	0.00	107.00	12	24,205	0.05%
2021/11/16	0	0.00	1	108.00	108.00	-1	24,180	0.00%
2021/11/15	1	108.50	11	109.05	108.00	-10	24,775	-0.04%
2021/11/12	1.2	109.00	2	109.00	109.00	-0.8	24,877	0.00%
2021/11/11	11	108.00	1	108.00	107.50	10	24,858	0.04%
2021/11/10	3	108.50	5	108.60	109.00	-2	25,126	-0.01%
2021/11/09	7	107.43	6	107.50	108.00	1	25,521	0.00%
2021/11/08	8	107.44	27	107.00	107.50	-19	25,431	-0.07%
2021/11/05	1	108.00	6.6	108.50	109.00	-5.6	25,877	-0.02%
2021/11/04	3	108.00	0	0.00	108.00	3	26,297	0.01%
2021/11/03	0	0.00	2	108.00	107.50	-2	26,495	-0.01%
2021/11/02	7	107.64	1	108.00	107.50	6	26,978	0.02%
2021/11/01	0	0.00	0.4	107.50	106.50	-0.4	26,974	0.00%
2021/10/29	7	107.57	0	0.00	107.00	7	27,025	0.03%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/26	6	109.00	3	108.83	109.00	3	27,413	0.01%
2021/10/22	0	0.00	1.6	108.00	107.50	-1.6	27,653	-0.01%
2021/10/20	1	107.00	2	107.75	107.50	-1	27,916	0.00%
2021/10/19	6.1	107.00	4	107.25	107.00	2.1	27,785	0.01%
2021/10/18	1.1	108.50	6	108.00	107.50	-5	28,334	-0.02%
2021/10/15	2	109.00	2	109.00	109.50	0	28,682	0.00%
2021/10/14	1.2	106.50	1	107.50	106.50	0.2	28,303	0.00%
2021/10/12	3	105.83	1	105.50	105.00	2	28,786	0.01%
2021/10/08	1	108.00	1	107.50	108.00	0	29,185	0.00%
2021/10/07	0	104.50	2	105.25	107.00	-2	29,179	-0.01%
2021/10/06	0	0.00	2	104.25	103.00	-2	29,150	-0.01%
2021/10/05	8.4	101.52	3	101.00	101.50	5.4	28,786	0.02%
2021/10/04	3	103.17	50	104.00	103.00	-47	28,567	-0.16%
2021/10/01	2.2	103.27	4.1	103.13	103.00	-1.9	28,543	-0.01%
2021/09/30	3	105.00	0	0.00	105.00	3	28,439	0.01%
2021/09/29	5.5	104.86	0	0.00	105.00	5.5	28,792	0.02%
2021/09/28	1.2	106.58	0	0.00	106.50	1.2	29,592	0.00%
2021/09/27	51	108.01	0	0.00	107.50	51	29,497	0.17%
2021/09/24	2	107.50	0	0.00	107.50	2	29,530	0.01%
2021/09/22	5	106.20	9	107.00	107.00	-4	29,774	-0.01%
2021/09/16	3	108.17	1	107.50	107.50	2	29,476	0.01%
2021/09/15	4.1	109.27	6	109.92	108.50	-1.9	29,612	-0.01%
2021/09/14	1.1	107.05	0	0.00	107.50	1.1	29,019	0.00%
2021/09/13	0	0.00	1	107.00	106.50	-1	29,065	0.00%
2021/09/10	0.1	108.00	0	0.00	108.00	0.1	29,390	0.00%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	3	107.67	0	0.00	107.50	3	29,623	0.01%
2021/09/07	1	109.00	4	109.00	108.50	-3	29,547	-0.01%
2021/09/06	1	111.50	3	111.50	111.00	-2	29,553	-0.01%
2021/09/03	11	112.05	50	111.50	112.50	-39	29,849	-0.13%
2021/09/02	51	112.47	12	111.29	111.50	39	29,768	0.13%
2021/09/01	0	0.00	2	111.00	111.00	-2	29,654	-0.01%
2021/08/31	0	0.00	1	109.00	111.00	-1	29,587	0.00%
2021/08/30	0	108.00	0	0.00	109.00	0	29,418	0.00%
2021/08/26	1	108.00	0	0.00	107.50	1	29,835	0.00%
2021/08/25	0	0.00	1	108.50	108.50	-1	30,168	0.00%
2021/08/24	0	0.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	0	0.00	2	106.50	107.50	-2	30,576	-0.01%
2021/08/20	0	0.00	6	104.00	104.50	-6	30,649	-0.02%
2021/08/19	4	103.50	10	103.30	103.00	-6	31,163	-0.02%
2021/08/18	10	106.55	5	105.50	107.00	5	30,717	0.02%
2021/08/17	4	106.88	30	106.00	106.50	-26	31,031	-0.08%
2021/08/16	0	0.00	2.2	107.03	107.50	-2.2	31,124	-0.01%
2021/08/13	10.1	108.76	2	109.00	109.00	8.1	31,441	0.03%
2021/08/11	4	107.13	1.2	108.00	109.00	2.8	31,859	0.01%
2021/08/10	4	109.50	0	0.00	108.50	4	32,440	0.01%
2021/08/09	1	112.00	0	0.00	112.00	1	33,341	0.00%
2021/08/06	4	111.50	6	111.50	112.50	-2	33,684	-0.01%
2021/08/05	3	111.67	3	111.17	112.00	0	34,169	0.00%
2021/08/04	0	0.00	8.1	112.12	112.00	-8.1	36,329	-0.02%
2021/08/03	5	111.40	0	0.00	111.50	5	37,309	0.01%
2021/08/02	0	0.00	2.1	112.50	113.00	-2.1	37,640	-0.01%
2021/07/30	4	110.00	0	0.00	110.00	4	38,246	0.01%
2021/07/29	3	110.67	1	110.50	111.00	2	38,400	0.01%
2021/07/28	0	0.00	32	109.53	110.50	-32	39,142	-0.08%
2021/07/27	0	0.00	0.1	111.50	111.50	-0.1	40,042	0.00%
2021/07/26	1.1	110.05	43	109.98	110.00	-41.9	40,774	-0.10%
2021/07/23	3	111.00	0	0.00	110.50	3	40,978	0.01%
2021/07/22	9.2	110.72	4	109.75	110.50	5.2	41,267	0.01%
2021/07/21	50	114.11	7	113.14	112.50	43	41,185	0.10%
2021/07/20	7.6	115.28	19	114.58	114.50	-11.4	40,817	-0.03%
2021/07/19	3.1	116.68	6	117.08	116.50	-2.9	41,033	-0.01%
2021/07/16	17.2	118.82	56	119.00	119.50	-38.8	41,627	-0.09%
2021/07/15	1	118.50	6.2	119.16	119.50	-5.2	41,646	-0.01%
2021/07/14	0	117.00	2	116.75	116.00	-2	41,038	0.00%
2021/07/13	0	0.00	1	116.00	116.50	-1	41,122	0.00%
2021/07/12	2	115.49	0.1	115.00	115.00	2	41,396	0.00%
2021/07/09	2	113.75	0	0.00	114.00	2	41,770	0.00%
2021/07/08	1	116.00	1	116.00	115.50	0	42,184	0.00%
2021/07/07	7	115.29	0	0.00	115.00	7	42,614	0.02%
2021/07/06	2	116.50	5	116.90	116.50	-3	43,302	-0.01%
2021/07/05	4	115.38	19.4	114.88	117.00	-15.4	43,911	-0.03%
2021/07/02	9	111.83	0	0.00	111.50	9	43,223	0.02%
2021/07/01	1	112.00	2	112.00	112.00	-1	43,510	0.00%
2021/06/30	0	0.00	12	112.96	112.00	-12	43,940	-0.03%
2021/06/29	1	112.00	0	0.00	111.50	1	45,039	0.00%
2021/06/28	2	111.75	3	112.50	111.50	-1	46,909	0.00%
2021/06/25	2	114.00	42	113.68	113.00	-40	47,286	-0.08%
2021/06/24	1	112.00	7	112.64	113.00	-6	47,379	-0.01%
2021/06/23	5	111.50	1	111.00	111.50	4	47,741	0.01%
2021/06/22	1	109.50	0	0.00	108.50	1	48,354	0.00%
2021/06/21	9	109.22	1	109.50	108.50	8	49,335	0.02%
2021/06/18	16	111.84	0	0.00	111.50	16	50,635	0.03%
2021/06/17	12	111.00	0.1	113.00	113.00	11.9	51,947	0.02%
2021/06/16	4	112.12	0	0.00	111.50	4	54,351	0.01%
2021/06/15	10.2	112.56	2	113.00	113.00	8.2	56,251	0.01%
2021/06/11	0	0.00	20	112.75	113.50	-20	58,242	-0.03%
2021/06/10	5	111.00	6	111.08	110.50	-1	59,189	0.00%
2021/06/09	36	109.92	2	110.50	109.50	34	60,027	0.06%
2021/06/08	3	110.33	0.3	110.50	110.50	2.7	61,243	0.00%
2021/06/07	12	110.88	10	110.50	110.50	2	62,197	0.00%
2021/06/04	11.5	110.35	0	0.00	112.00	11.5	62,654	0.02%
2021/06/03	8	111.50	0	0.00	111.00	8	62,906	0.01%
2021/06/02	5.1	111.80	1	112.50	112.00	4.1	63,414	0.01%
2021/06/01	1	113.50	5	114.50	114.50	-4	64,306	-0.01%
2021/05/31	0	0.00	12.1	112.50	113.50	-12.1	65,255	-0.02%
2021/05/28	2	110.50	0	0.00	111.00	2	66,126	0.00%
2021/05/27	3.1	108.35	0	0.00	109.50	3.1	66,575	0.00%
2021/05/26	1	111.50	2.1	110.83	111.50	-1.1	67,559	0.00%
2021/05/25	1.2	111.67	9	112.33	112.00	-7.8	69,013	-0.01%
2021/05/24	2	108.75	3	109.17	109.50	-1	69,079	0.00%
2021/05/21	0	109.00	3	109.33	109.50	-3	69,408	0.00%
2021/05/20	0	0.00	4	106.00	106.00	-4	69,516	-0.01%
2021/05/19	4	105.50	2	105.50	105.00	2	70,236	0.00%
2021/05/18	2.1	101.71	17	105.79	107.00	-14.9	70,231	-0.02%
2021/05/17	11.3	99.40	16	99.88	98.20	-4.7	70,387	-0.01%
2021/05/14	6	105.00	7	105.07	104.50	-1	70,236	0.00%
2021/05/13	17	102.62	30	101.98	103.00	-13	70,571	-0.02%
2021/05/12	22.3	101.44	30	99.59	102.00	-7.7	70,334	-0.01%
2021/05/11	13.4	108.18	2	107.00	107.00	11.4	69,233	0.02%
2021/05/10	6	113.67	6	114.83	113.00	0	69,994	0.00%
2021/05/07	23	114.83	13	116.23	117.50	10	72,312	0.01%
2021/05/06	3	112.17	0	0.00	112.50	3	73,359	0.00%
2021/05/05	10	111.45	4	113.00	110.00	6	74,195	0.01%
2021/05/04	6.2	109.35	16	108.75	108.50	-9.8	75,249	-0.01%
2021/05/03	10.1	113.25	10	112.60	112.50	0.1	76,133	0.00%
2021/04/29	5.3	117.12	1	117.00	116.00	4.3	78,603	0.01%
2021/04/28	10	117.25	5.2	117.22	117.00	4.9	79,282	0.01%
2021/04/27	26	119.25	3	120.00	118.50	23	80,842	0.03%
2021/04/26	10	118.30	3	118.00	117.50	7	81,368	0.01%
2021/04/23	5	118.10	3	118.33	119.00	2	82,262	0.00%
2021/04/22	18.3	118.40	15.1	118.69	117.50	3.2	84,441	0.00%
2021/04/21	10	120.45	12	120.08	120.00	-2	88,574	0.00%
2021/04/20	2	121.75	2.5	121.40	122.00	-0.5	89,305	0.00%
2021/04/19	2	122.00	2	122.00	121.50	0	90,633	0.00%
2021/04/16	18	123.06	2	122.77	123.50	16	91,260	0.02%
2021/04/15	6.1	120.50	9	120.44	121.00	-2.9	92,273	0.00%
2021/04/14	5.2	120.58	1.3	121.50	121.50	3.9	93,500	0.00%
2021/04/13	4	122.87	23.2	122.11	122.50	-19.2	96,281	-0.02%
2021/04/12	22	120.50	6	121.25	120.50	16	99,322	0.02%
2021/04/09	12.2	120.97	3.1	121.68	120.00	9.2	102,027	0.01%
2021/04/08	3	122.33	3	122.50	122.50	0	101,224	0.00%
2021/04/07	1.1	123.05	2.1	123.52	123.50	-1	101,243	0.00%
2021/04/06	52	122.98	3.9	123.01	122.50	48.2	101,439	0.05%
2021/04/01	16.7	122.66	51	121.98	121.50	-34.3	101,864	-0.03%
2021/03/31	32.1	124.61	29.3	124.73	124.00	2.8	102,143	0.00%
2021/03/30	1	130.00	6	129.50	129.50	-5	100,661	0.00%
2021/03/29	2	128.00	4.1	128.01	128.50	-2.1	100,823	0.00%
2021/03/26	7	126.71	15	127.50	126.50	-8	101,700	-0.01%
2021/03/25	3.1	127.15	2.1	127.50	126.50	1	101,299	0.00%
2021/03/24	12.7	128.68	6.3	130.17	128.00	6.4	100,686	0.01%
2021/03/23	15	131.73	6	132.42	130.50	9	99,806	0.01%
2021/03/22	16.6	126.97	21.8	126.63	130.00	-5.3	98,701	-0.01%
2021/03/19	27.6	124.55	15	125.03	123.50	12.6	97,546	0.01%
2021/03/18	10.3	130.22	24	129.90	129.50	-13.8	95,637	-0.01%
2021/03/17	5.3	126.94	20	125.75	126.00	-14.7	94,357	-0.02%
2021/03/16	2	122.75	11	122.64	123.00	-9	92,873	-0.01%
2021/03/15	6.4	119.53	9.4	120.24	121.00	-3	92,452	0.00%
2021/03/12	12.2	119.11	6.1	119.66	120.00	6.1	93,263	0.01%
2021/03/11	20	117.50	27	116.94	117.00	-7	94,385	-0.01%
2021/03/10	1.1	115.00	6.1	116.08	115.50	-5	93,926	-0.01%
2021/03/09	3.2	114.08	20	113.70	115.00	-16.8	93,640	-0.02%
2021/03/08	9.1	114.01	0	0.00	113.50	9.1	93,481	0.01%
2021/03/05	8	114.38	7	114.86	115.00	1	92,985	0.00%
2021/03/04	4.1	113.18	11	114.05	114.50	-6.9	92,545	-0.01%
2021/03/03	11	114.77	3.1	114.32	115.50	7.9	91,575	0.01%
2021/03/02	5	113.60	6.1	113.67	112.00	-1.1	90,689	0.00%
2021/02/26	17.2	112.56	11	112.18	112.00	6.2	90,179	0.01%
2021/02/25	12	115.83	20.2	115.13	116.50	-8.2	88,553	-0.01%
2021/02/24	3	111.83	0	0.00	110.50	3	87,097	0.00%
2021/02/23	1	109.00	3	109.83	111.50	-2	86,598	0.00%
2021/02/22	5.3	111.62	4	112.38	111.00	1.3	86,137	0.00%
2021/02/19	9.1	111.05	5	110.80	110.00	4.1	85,645	0.00%
2021/02/18	6	113.00	0	0.00	113.00	6	84,850	0.01%
2021/02/17	4	113.75	6.4	114.02	114.00	-2.4	84,908	0.00%
2021/02/05	6.1	113.84	4	115.50	113.50	2.1	83,928	0.00%
2021/02/04	3	114.33	1	114.50	114.00	2	83,134	0.00%
2021/02/03	1	116.50	1.5	116.00	116.50	-0.5	82,680	0.00%
2021/02/02	3.1	116.16	6	115.67	116.50	-3	82,107	0.00%
2021/02/01	4	110.88	16	110.38	113.00	-12	81,389	-0.01%
2021/01/29	30.7	114.60	6.5	115.04	111.50	24.2	79,640	0.03%
2021/01/28	10.2	118.91	31.1	119.48	118.50	-20.9	76,874	-0.03%
2021/01/27	2	123.75	15	123.13	123.00	-13	75,136	-0.02%
2021/01/26	50	122.99	9	121.56	122.00	41	73,916	0.06%
2021/01/25	11	120.41	68.2	120.10	123.00	-57.2	72,070	-0.08%
2021/01/22	38	120.64	18.1	120.38	121.50	19.9	70,174	0.03%
2021/01/21	24	115.77	17.8	116.38	117.00	6.2	67,021	0.01%
2021/01/20	9	116.06	35.1	115.56	114.50	-26.1	66,129	-0.04%
2021/01/19	28.4	115.30	10.4	114.50	115.00	18	64,197	0.03%
2021/01/18	8	113.04	8	113.50	114.00	0	63,005	0.00%
2021/01/15	46	116.18	80.8	114.96	115.50	-34.8	61,737	-0.06%
2021/01/14	54.9	112.56	53.2	115.04	116.00	1.7	59,302	0.00%
2021/01/13	3	105.50	14	105.68	106.50	-11	54,542	-0.02%
2021/01/12	25.4	104.43	116.6	103.58	104.00	-91.2	53,983	-0.17%	大賣/
2021/01/11	29	107.40	116	107.45	107.50	-87	53,647	-0.16%	大賣/
2021/01/08	12.3	107.01	3.9	107.89	108.00	8.4	53,291	0.02%
2021/01/07	33.3	106.34	11.2	106.67	107.00	22.1	51,832	0.04%
2021/01/06	59.3	105.15	21.4	105.56	105.00	38	50,561	0.08%
2021/01/05	53.6	103.18	39.4	103.02	104.00	14.2	47,274	0.03%
2021/01/04	24	96.88	64	95.98	99.90	-40	44,037	-0.09%
2020/12/31	22	91.80	15	91.67	92.00	7	40,427	0.02%
2020/12/30	28	91.09	33	90.96	91.60	-5	40,179	-0.01%
2020/12/29	26	90.95	33	90.73	90.40	-7	39,796	-0.02%
2020/12/28	115	92.11	2.1	91.95	91.80	112.9	39,355	0.29%	大買/鉅額交易
2020/12/25	37	91.54	24	91.61	91.80	13	38,556	0.03%
2020/12/24	20	89.50	3	89.53	89.60	17	37,188	0.05%
2020/12/23	12.1	88.71	51.8	88.98	88.80	-39.8	37,032	-0.11%
2020/12/22	60	89.07	23	89.36	87.70	37	36,732	0.10%
2020/12/21	0	0.00	2	87.90	88.00	-2	36,124	-0.01%
2020/12/18	3	87.70	9	87.84	87.70	-6	35,941	-0.02%
2020/12/17	70	88.00	2	87.90	87.80	68	35,866	0.19%
2020/12/16	2	87.90	1.2	88.11	88.20	0.9	35,716	0.00%
2020/12/15	2	86.80	51.5	86.82	87.10	-49.5	35,463	-0.14%
2020/12/14	26	88.07	2	88.70	87.70	24	35,162	0.07%
2020/12/11	7	88.11	59	86.89	87.60	-52	34,666	-0.15%
2020/12/10	5.1	88.36	37	87.77	87.70	-32	33,930	-0.09%
2020/12/09	0	0.00	23	88.79	89.00	-23	33,480	-0.07%
2020/12/08	118.1	88.39	44	88.20	87.60	74.1	32,621	0.23%	大買/
2020/12/07	57.5	86.70	15	87.12	87.90	42.5	31,140	0.14%
2020/12/04	0	0.00	13	82.75	82.90	-13	28,798	-0.05%
2020/12/02	6	82.60	0.8	82.60	82.70	5.2	28,204	0.02%
2020/12/01	3	82.40	8	82.64	82.90	-5	28,227	-0.02%
2020/11/30	0	0.00	32	82.74	82.30	-32	28,504	-0.11%
2020/11/27	21	82.71	1	82.90	82.60	20	27,917	0.07%
2020/11/26	13	82.83	3	82.90	83.00	10	27,869	0.04%
2020/11/25	10	81.90	0	0.00	82.00	10	27,823	0.04%
2020/11/24	20	82.30	25	82.30	82.00	-5	27,853	-0.02%
2020/11/23	1	82.90	8	82.78	82.90	-7	27,877	-0.03%
2020/11/19	0	0.00	2	82.80	82.90	-2	27,618	-0.01%
2020/11/18	2	82.95	4	83.15	83.20	-2	27,595	-0.01%
2020/11/17	0	0.00	15	82.78	83.00	-15	27,491	-0.05%
2020/11/16	4	82.40	3	82.63	82.60	1	27,885	0.00%
2020/11/13	1	81.40	0	0.00	81.40	1	27,577	0.00%
2020/11/12	6	81.65	3	81.63	81.90	3	27,494	0.01%
2020/11/11	1	80.70	13	81.51	81.60	-12	27,213	-0.04%
2020/11/10	1	80.80	0	0.00	80.80	1	27,174	0.00%
2020/11/09	6	80.70	6	81.02	81.20	0	28,235	0.00%
2020/11/06	12	79.43	3	79.40	79.70	9	28,321	0.03%
2020/11/05	0	0.00	10	79.10	79.00	-10	28,488	-0.04%
2020/11/04	10.1	78.40	2	78.65	78.80	8.1	29,073	0.03%
2020/11/03	2	78.50	0	0.00	78.30	2	29,122	0.01%
2020/11/02	0	0.00	11	78.00	78.30	-11	29,432	-0.04%
2020/10/30	2	77.65	0	0.00	77.50	2	29,600	0.01%
2020/10/29	4	77.23	0	0.00	78.00	4	29,550	0.01%
2020/10/28	5	78.66	1	79.10	78.30	4	30,059	0.01%
2020/10/27	1.3	79.76	11	79.61	80.00	-9.8	30,234	-0.03%
2020/10/26	10	80.71	19	80.44	80.20	-9	30,632	-0.03%
2020/10/23	16	80.78	5	80.60	80.70	11	31,049	0.04%
2020/10/22	0	0.00	8	80.40	80.80	-8	32,073	-0.02%
2020/10/21	5.2	80.69	0	0.00	80.40	5.2	32,779	0.02%
2020/10/20	9	81.21	7	81.57	81.40	2	33,058	0.01%
2020/10/19	8	80.50	15	80.57	81.30	-7	33,610	-0.02%
2020/10/16	8	79.01	35	78.61	78.60	-27	33,408	-0.08%
2020/10/15	1	78.30	22	78.30	78.10	-21	33,847	-0.06%
2020/10/14	22	78.29	20	78.30	78.00	2	34,602	0.01%
2020/10/13	10	78.65	4	79.00	78.90	6	34,800	0.02%
2020/10/12	0	0.00	18	78.57	78.70	-18	35,259	-0.05%
2020/10/08	22	77.71	11	77.73	78.00	11	35,425	0.03%
2020/10/07	31	77.44	2	77.50	77.40	29	35,744	0.08%
2020/10/06	10.2	77.70	14	78.16	77.80	-3.8	36,066	-0.01%
2020/10/05	1	77.80	11	77.75	77.70	-10	36,653	-0.03%
2020/09/30	40	77.53	4	77.60	77.40	36	37,159	0.10%
2020/09/29	1.4	78.03	7	78.10	77.00	-5.6	37,455	-0.01%
2020/09/28	0	0.00	2	76.40	76.90	-2	37,793	-0.01%
2020/09/25	1	74.70	2	74.30	74.30	-1	38,001	0.00%
2020/09/24	14	75.36	4	75.28	75.00	10	38,076	0.03%
2020/09/23	2	76.85	0	0.00	76.70	2	37,687	0.01%
2020/09/22	5	76.80	0	0.00	76.80	5	38,132	0.01%
2020/09/21	2	77.60	0	0.00	77.40	2	38,706	0.01%
2020/09/18	8	77.84	2	77.80	77.60	6	40,000	0.01%
2020/09/17	9	78.54	0	0.00	78.10	9	40,947	0.02%
2020/09/16	0	0.00	4	79.10	78.80	-4	41,362	-0.01%
2020/09/15	2	79.00	10	79.10	79.10	-8	41,339	-0.02%
2020/09/14	0	0.00	2	79.35	79.40	-2	41,646	0.00%
2020/09/10	0	0.00	62	78.21	78.50	-62	41,523	-0.15%
2020/09/09	3	77.07	0	0.00	77.90	3	41,410	0.01%
2020/09/08	11	77.45	1	77.50	77.50	10	41,473	0.02%
2020/09/07	50	77.04	1	77.20	77.30	49	41,611	0.12%
2020/09/04	8	76.84	50	77.20	76.90	-42	41,954	-0.10%
2020/09/03	51	78.10	0	0.00	77.70	51	41,789	0.12%
2020/09/02	3	77.20	0	0.00	77.80	3	41,734	0.01%
2020/09/01	2	76.60	1	76.80	77.00	1	42,211	0.00%
2020/08/31	2	77.50	0	0.00	76.90	2	42,474	0.00%
2020/08/28	7	77.50	0	0.00	77.50	7	42,692	0.02%
2020/08/25	0	0.00	1	78.30	78.30	-1	43,441	0.00%
2020/08/24	0	0.00	2	78.00	77.60	-2	43,891	0.00%
2020/08/21	1	78.00	0	0.00	78.20	1	43,964	0.00%
2020/08/20	6	77.32	1	78.20	77.10	5	43,929	0.01%
2020/08/19	4	79.65	0	0.00	79.30	4	43,368	0.01%
2020/08/18	2	79.45	11	79.78	79.80	-9	43,283	-0.02%
2020/08/17	1	80.10	2	80.25	80.20	-1	43,604	0.00%
2020/08/14	3	80.40	0	0.00	80.40	3	43,618	0.01%
2020/08/13	10	80.67	7	80.07	79.50	3	43,559	0.01%
2020/08/12	1	81.20	0	0.00	81.40	1	42,948	0.00%
2020/08/11	5	80.08	1	80.10	79.80	4	43,139	0.01%
2020/08/10	4	79.58	17	80.14	80.50	-13	43,407	-0.03%
2020/08/07	2	78.75	0	0.00	78.30	2	43,275	0.00%
2020/08/06	6	78.85	14	78.96	79.00	-8	43,625	-0.02%
2020/08/05	2	78.10	1	78.20	77.90	1	43,829	0.00%
2020/08/04	1	78.00	0	0.00	78.10	1	44,340	0.00%
2020/08/03	29	77.84	1	77.40	77.10	28	44,597	0.06%
2020/07/31	1	78.40	0	0.00	78.40	1	44,108	0.00%
2020/07/30	1	77.60	1	78.70	78.00	0	43,832	0.00%
2020/07/29	4	78.48	1	79.10	78.00	3	43,666	0.01%
2020/07/28	4	80.90	0.5	78.60	78.40	3.5	43,848	0.01%
2020/07/27	10.2	78.76	38	78.92	78.00	-27.8	43,342	-0.06%
2020/07/24	1.4	80.50	1.6	80.31	80.00	-0.2	42,760	0.00%
2020/07/23	28	82.01	1	81.90	82.10	27	42,348	0.06%
2020/07/22	2	85.50	14	85.79	85.90	-12	41,517	-0.03%
2020/07/21	24	85.36	13	85.54	85.30	11	40,594	0.03%
2020/07/20	18	86.52	2	86.65	86.80	16	39,798	0.04%
2020/07/17	3	88.33	3	88.17	88.00	0	39,066	0.00%
2020/07/16	1	87.10	2.6	87.28	87.60	-1.6	39,095	0.00%
2020/07/15	0	0.00	3	86.87	86.60	-3	38,790	-0.01%
2020/07/14	3	86.40	1	86.50	86.30	2	39,163	0.01%
2020/07/13	10	86.00	2	86.30	86.70	8	39,298	0.02%
2020/07/10	25.4	85.15	11	85.50	84.80	14.4	39,392	0.04%
2020/07/09	7	86.03	12	86.16	86.20	-5	39,134	-0.01%
2020/07/08	4	86.98	0	0.00	87.00	4	38,728	0.01%
2020/07/07	1	86.40	42	86.05	87.00	-41	38,430	-0.11%
2020/07/03	3	85.37	5	85.30	85.30	-2	39,251	-0.01%
2020/07/02	2.2	85.22	0	0.00	86.00	2.2	39,318	0.01%
2020/07/01	34	86.69	13	86.12	85.90	21	39,567	0.05%
2020/06/30	2	86.20	5.6	86.09	86.30	-3.6	39,234	-0.01%
2020/06/29	5	84.66	11	84.74	85.20	-6	38,911	-0.02%
2020/06/24	29	82.66	26	82.94	83.50	3	37,861	0.01%
2020/06/23	1	79.80	0	0.00	80.20	1	37,387	0.00%
2020/06/19	5	78.60	0	0.00	78.80	5	37,883	0.01%
2020/06/18	1.6	78.13	0	0.00	78.50	1.6	37,988	0.00%
2020/06/16	1	77.90	1	78.40	78.40	0	40,122	0.00%
2020/06/15	4	77.30	0	0.00	77.00	4	41,533	0.01%
2020/06/12	6.1	77.64	4	77.40	78.00	2.1	42,349	0.00%
2020/06/11	9	78.82	2	79.55	78.60	7	42,992	0.02%
2020/06/10	0	0.00	7	79.64	79.90	-7	43,388	-0.02%
2020/06/09	16	79.96	0	0.00	79.50	16	44,767	0.04%
2020/06/08	3	79.20	4	79.30	79.70	-1	45,559	0.00%
2020/06/05	1	77.80	0	0.00	78.50	1	45,175	0.00%
2020/06/04	20	78.40	1	78.50	78.40	19	45,232	0.04%
2020/06/03	1	78.20	3	78.17	78.10	-2	45,254	0.00%
2020/06/02	2	77.30	4	77.00	77.10	-2	45,186	0.00%
2020/06/01	5	76.50	3	76.37	76.20	2	45,106	0.00%
2020/05/28	1	75.10	4	75.60	75.30	-3	44,994	-0.01%
2020/05/26	2.6	74.62	0	0.00	74.80	2.6	45,969	0.01%
2020/05/25	8.2	73.35	0	0.00	73.60	8.2	46,216	0.02%
2020/05/22	6	73.72	0	0.00	73.60	6	46,552	0.01%
2020/05/21	23	74.80	0	0.00	74.70	23	46,325	0.05%
2020/05/20	6	74.70	0	0.00	74.50	6	46,417	0.01%
2020/05/19	2	75.00	0	0.00	74.80	2	46,489	0.00%
2020/05/18	2	75.30	6	75.37	75.00	-4	46,100	-0.01%
2020/05/15	6	77.25	1	77.20	77.10	5	45,526	0.01%
2020/05/14	5	78.36	4	78.30	78.20	1	45,023	0.00%
2020/05/13	1	78.40	1	78.10	78.80	0	44,680	0.00%
2020/05/12	6	77.53	0	0.00	77.30	6	44,565	0.01%
2020/05/11	0	0.00	2	78.55	78.90	-2	44,747	0.00%
2020/05/08	2	76.40	1	76.30	76.20	1	44,242	0.00%
2020/05/07	0	0.00	12	75.43	75.20	-12	44,308	-0.03%
2020/05/05	13	74.50	1	74.20	74.10	12	44,492	0.03%
2020/05/04	8	74.48	0	0.00	74.50	8	44,768	0.02%
2020/04/30	3	76.53	9	76.62	77.00	-6	44,694	-0.01%
2020/04/22	1	73.20	3	72.60	73.90	-2	48,768	0.00%
2020/04/21	10	74.00	0	0.00	73.50	10	48,703	0.02%
2020/04/20	1	76.00	0	0.00	76.20	1	48,171	0.00%
2020/04/17	8	75.69	6	76.07	75.80	2	48,024	0.00%
2020/04/16	1	74.50	10	74.50	74.00	-9	47,392	-0.02%
2020/04/15	3	74.37	4	74.60	74.10	-1	47,157	0.00%
2020/04/14	0	0.00	20	74.00	74.40	-20	47,387	-0.04%
2020/04/13	14	73.62	5	73.16	73.10	9	47,485	0.02%
2020/04/10	0	0.00	6	73.68	73.90	-6	47,506	-0.01%
2020/04/09	3	75.13	4	74.03	74.00	-1	47,817	0.00%
2020/04/08	10	72.12	3	73.37	75.00	7	47,242	0.01%
2020/04/07	0	0.00	2	71.20	71.20	-2	45,981	0.00%
2020/04/06	15	69.69	0	0.00	70.20	15	45,466	0.03%
2020/03/30	12	70.13	1	69.70	70.00	11	44,283	0.02%
2020/03/27	1	71.00	21	70.19	70.10	-20	43,919	-0.05%
2020/03/26	10	71.10	0	0.00	71.00	10	43,204	0.02%
2020/03/25	3	72.10	10	71.75	71.40	-7	43,208	-0.02%
2020/03/24	0	0.00	1	70.30	69.40	-1	42,793	0.00%
2020/03/23	9	67.57	0	0.00	67.50	9	43,074	0.02%
2020/03/20	4	69.05	11	70.04	70.80	-7	42,561	-0.02%
2020/03/19	22	67.45	6	67.53	66.30	16	41,412	0.04%
2020/03/18	3	70.33	2	70.90	70.00	1	40,185	0.00%
2020/03/17	3	70.80	0	0.00	70.60	3	39,472	0.01%
2020/03/16	9	72.62	7	72.47	71.10	2	38,858	0.01%
2020/03/13	5.4	71.01	0	0.00	74.60	5.4	38,007	0.01%
2020/03/12	10	75.63	0	0.00	74.70	10	36,846	0.03%
2020/03/11	3	79.30	0	0.00	78.60	3	35,761	0.01%
2020/03/10	1	79.40	9	79.22	79.40	-8	35,582	-0.02%
2020/03/09	6	79.57	1	79.20	79.10	5	35,358	0.01%
2020/03/06	8	81.20	2	81.00	80.80	6	35,166	0.02%
2020/03/04	1	81.40	8	81.50	81.70	-7	35,049	-0.02%
2020/03/03	2	80.75	2	81.30	81.00	0	34,888	0.00%
2020/03/02	11	79.33	0	0.00	79.20	11	34,638	0.03%
2020/02/27	2	81.00	3	80.70	80.30	-1	34,937	0.00%
2020/02/26	8	81.20	0	0.00	81.10	8	34,982	0.02%
2020/02/25	1	81.00	1	81.00	82.30	0	34,763	0.00%
2020/02/24	2	80.70	2	80.60	80.70	0	34,847	0.00%
2020/02/21	7	81.84	0	0.00	81.70	7	35,036	0.02%
2020/02/20	2	83.35	0	0.00	82.80	2	36,338	0.01%
2020/02/19	0	0.00	1	84.10	83.80	-1	36,346	0.00%
2020/02/18	1.3	83.93	0	0.00	83.40	1.3	36,642	0.00%
2020/02/17	8	83.99	0	0.00	83.90	8	37,750	0.02%
2020/02/13	0	0.00	1	85.90	84.70	-1	39,439	0.00%
2020/02/12	1	84.90	6	84.88	85.50	-5	40,708	-0.01%
2020/02/11	1	82.10	0	0.00	82.90	1	41,559	0.00%
2020/02/10	13	80.18	5	81.12	82.00	8	42,608	0.02%
2020/02/06	1	83.20	0	0.00	83.60	1	45,059	0.00%
2020/02/05	0	0.00	2	82.50	82.20	-2	46,922	0.00%
2020/02/03	1	81.30	17	80.37	82.20	-16	48,094	-0.03%
2020/01/31	5	83.74	3	83.60	83.20	2	47,505	0.00%
2020/01/30	32	83.71	18	84.96	83.10	14	47,070	0.03%
2020/01/20	0	0.00	1	92.30	92.30	-1	44,925	0.00%
2020/01/17	1	91.90	5	92.08	92.30	-4	44,926	-0.01%
2020/01/16	4	90.00	0	0.00	90.00	4	44,307	0.01%
2020/01/15	1	89.80	4	90.05	89.90	-3	45,467	-0.01%
2020/01/13	2	89.10	0	0.00	89.60	2	46,698	0.00%
2020/01/10	1	88.50	7.1	88.37	89.00	-6.1	47,630	-0.01%
2020/01/09	1.2	87.43	0	0.00	87.10	1.2	48,452	0.00%
2020/01/08	10	87.33	12	87.02	86.50	-2	48,573	0.00%
2020/01/07	11	88.81	1	90.40	89.10	10	48,302	0.02%
2019/12/27	0	0.00	1	91.60	91.50	-1	48,462	0.00%
2019/12/26	1	90.80	0	0.00	90.80	1	48,560	0.00%
2019/12/25	12	91.23	4	91.18	91.00	8	49,146	0.02%
2019/12/24	8	91.09	2	90.90	90.90	6	49,384	0.01%
2019/12/23	0	0.00	5	90.90	91.50	-5	49,552	-0.01%
2019/12/20	3	92.07	0	0.00	91.10	3	49,578	0.01%
2019/12/18	0	0.00	5	92.46	92.40	-5	48,958	-0.01%
2019/12/17	0	0.00	1	91.60	91.60	-1	48,539	0.00%
2019/12/16	0	0.00	3	92.00	91.60	-3	48,561	-0.01%
2019/12/13	2	91.00	3	91.37	91.00	-1	48,552	0.00%
2019/12/12	2	91.80	2	91.60	91.00	0	48,727	0.00%
2019/12/11	0	0.00	7	91.13	91.30	-7	48,865	-0.01%
2019/12/10	1	90.40	0.4	90.00	90.30	0.6	49,354	0.00%
2019/12/09	7	91.23	6.4	91.13	91.00	0.6	49,715	0.00%
2019/12/06	3	90.10	0	0.00	90.50	3	49,472	0.01%
2019/12/03	0	0.00	2	90.05	90.00	-2	49,672	0.00%
2019/12/02	5	87.54	0	0.00	88.60	5	49,485	0.01%
2019/11/29	7	89.20	2	89.90	88.50	5	49,213	0.01%
2019/11/28	0	0.00	1	89.80	89.80	-1	48,897	0.00%
2019/11/27	1	90.60	0	0.00	90.60	1	49,237	0.00%
2019/11/25	1	89.30	0	0.00	89.60	1	48,294	0.00%
2019/11/22	0	0.00	1	92.00	91.40	-1	47,978	0.00%
2019/11/21	1	92.40	1.2	91.68	92.50	-0.2	47,972	0.00%
2019/11/20	1	92.80	0	0.00	91.90	1	47,375	0.00%
2019/11/19	0	0.00	8	91.66	92.80	-8	47,024	-0.02%
2019/11/18	0	0.00	2	90.50	90.50	-2	45,679	0.00%
2019/11/15	0	0.00	2	90.10	90.10	-2	45,397	0.00%
2019/11/14	4	90.23	1	89.80	89.30	3	45,007	0.01%
2019/11/13	2	89.80	0	0.00	89.70	2	44,081	0.00%
2019/11/12	31	89.16	35.2	89.67	91.00	-4.2	43,699	-0.01%
2019/11/11	9	88.26	2	87.35	87.90	7	42,815	0.02%
2019/11/08	7	91.97	13.4	92.32	90.90	-6.4	41,247	-0.02%
2019/11/07	10	89.99	1	90.60	90.80	9	39,749	0.02%
2019/11/06	0	0.00	5	90.22	90.40	-5	38,542	-0.01%
2019/11/05	2	89.75	5	89.48	90.00	-3	37,282	-0.01%
2019/11/04	2.2	87.45	36	87.79	89.00	-33.8	36,054	-0.09%
2019/11/01	4	83.98	41	83.38	84.80	-37	34,294	-0.11%
2019/10/31	2	81.00	1	81.00	80.60	1	33,093	0.00%
2019/10/30	11	80.28	1	80.40	80.20	10	32,959	0.03%
2019/10/29	1	81.20	2	80.75	80.80	-1	32,835	0.00%
2019/10/28	3	80.10	0	0.00	80.10	3	32,576	0.01%
2019/10/25	7	79.86	7	80.01	80.20	0	32,470	0.00%
2019/10/24	0.1	80.20	0	0.00	80.50	0.1	32,252	0.00%
2019/10/23	6	80.13	3	80.13	80.50	3	32,630	0.01%
2019/10/22	1	79.30	18	79.08	79.50	-17	32,364	-0.05%
2019/10/21	0	0.00	3	76.90	77.60	-3	31,601	-0.01%
2019/10/18	0	0.00	6	77.67	76.90	-6	31,704	-0.02%
2019/10/17	16.1	75.93	11	76.28	77.20	5.1	30,791	0.02%
2019/10/16	0	0.00	1	74.90	75.00	-1	29,769	0.00%
2019/10/15	0	0.00	8	74.68	74.70	-8	29,704	-0.03%
2019/10/14	4	74.40	0	0.00	74.50	4	30,027	0.01%
2019/10/09	3	73.17	0	0.00	72.90	3	29,767	0.01%
2019/10/08	0	0.00	1	74.00	74.00	-1	29,894	0.00%
2019/10/07	1	74.00	2	73.30	73.40	-1	29,759	0.00%
2019/10/04	1	72.40	1	72.60	72.70	0	29,672	0.00%
2019/10/03	2.5	71.96	1	72.00	72.00	1.5	29,708	0.01%
2019/10/02	2	72.40	0	0.00	72.30	2	29,572	0.01%
2019/10/01	5	72.54	0	0.00	72.60	5	29,331	0.02%
2019/09/27	2	73.40	0	0.00	73.20	2	28,815	0.01%
2019/09/26	2	74.20	0	0.00	74.00	2	28,901	0.01%
2019/09/25	0	0.00	10	74.20	74.80	-10	28,895	-0.03%
2019/09/24	13	74.66	1	74.60	74.90	12	29,218	0.04%
2019/09/23	4	74.38	1	74.50	74.70	3	29,240	0.01%
2019/09/20	1	74.00	64	74.14	74.50	-63	29,577	-0.21%
2019/09/19	4	73.83	0	0.00	73.50	4	29,314	0.01%
2019/09/18	28	74.59	0.3	74.50	74.40	27.7	29,144	0.10%
2019/09/17	11	74.53	0	0.00	74.60	11	29,059	0.04%
2019/09/16	0	0.00	54	75.81	76.00	-54	29,303	-0.18%
2019/09/12	34	74.97	28	75.64	76.00	6	29,068	0.02%
2019/09/11	33	74.55	0	0.00	74.50	33	28,869	0.11%
2019/09/10	26	73.93	0	0.00	74.10	26	28,884	0.09%
2019/09/09	0.3	74.80	10	75.10	74.70	-9.7	29,030	-0.03%
2019/09/06	32	75.63	0	0.00	75.00	32	29,372	0.11%
2019/09/05	2	74.80	1	75.10	74.90	1	29,587	0.00%
2019/09/03	3	73.80	0	0.00	73.60	3	29,905	0.01%
2019/09/02	1	74.10	0	0.00	74.00	1	30,251	0.00%
2019/08/30	0	0.00	2	73.65	74.20	-2	30,587	-0.01%
2019/08/29	10	71.92	0	0.00	71.90	10	30,724	0.03%
2019/08/28	1	72.10	0	0.00	72.40	1	31,041	0.00%
2019/08/27	1	72.30	1	72.20	72.20	0	31,307	0.00%
2019/08/26	4	71.83	0	0.00	72.00	4	31,562	0.01%
2019/08/23	1	73.30	0	0.00	73.30	1	31,812	0.00%
2019/08/22	1	73.50	0	0.00	73.90	1	32,267	0.00%
2019/08/21	0	0.00	1	73.40	73.50	-1	34,158	0.00%
2019/08/20	3	72.57	40	72.48	72.40	-37	34,127	-0.11%
2019/08/19	12	72.22	10	72.40	72.40	2	34,491	0.01%
2019/08/16	20	71.70	0	0.00	72.00	20	35,197	0.06%
2019/08/15	10	71.60	0	0.00	71.60	10	35,147	0.03%
2019/08/14	20	73.00	21	73.40	72.60	-1	35,268	0.00%
2019/08/13	11	73.37	30	73.20	72.90	-19	35,218	-0.05%
2019/08/08	63	73.33	30	73.00	73.10	33	36,472	0.09%
2019/08/07	0	0.00	2	73.20	72.90	-2	37,306	-0.01%
2019/08/06	3	71.07	3	72.30	73.30	0	37,843	0.00%
2019/08/05	4	73.15	20	74.30	72.80	-16	37,786	-0.04%
2019/08/02	35	75.75	20	75.70	75.50	15	37,404	0.04%
2019/08/01	11	77.81	0	0.00	77.90	11	37,162	0.03%
2019/07/31	0	0.00	10	78.30	78.60	-10	37,041	-0.03%
2019/07/30	10	77.90	0	0.00	77.80	10	37,167	0.03%
2019/07/29	0	0.00	3	78.17	78.40	-3	37,511	-0.01%
2019/07/26	0	0.00	10	78.40	78.40	-10	37,626	-0.03%
2019/07/25	9	78.32	3	78.27	78.60	6	37,671	0.02%
2019/07/24	28	81.16	14	81.36	81.30	14	37,192	0.04%
2019/07/23	8	80.64	1	80.50	80.90	7	36,534	0.02%
2019/07/22	2	79.95	0	0.00	80.60	2	36,414	0.01%
2019/07/19	6	79.53	2	79.50	79.30	4	36,308	0.01%
2019/07/18	2	79.20	1	79.60	79.00	1	36,773	0.00%
2019/07/17	2	80.20	1	79.60	79.30	1	37,533	0.00%
2019/07/16	2	78.80	3	80.40	80.00	-1	37,702	0.00%
2019/07/15	2	77.60	3	77.60	78.10	-1	38,121	0.00%
2019/07/12	3	77.80	0	0.00	77.60	3	40,175	0.01%
2019/07/11	4	78.20	0	0.00	78.20	4	41,245	0.01%
2019/07/04	22.2	77.97	20	77.80	77.70	2.2	44,538	0.00%
2019/07/02	1	78.80	0	0.00	79.10	1	45,091	0.00%
2019/07/01	1	79.20	1	79.00	79.40	0	45,435	0.00%
2019/06/28	0	0.00	2	77.65	77.40	-2	46,469	0.00%
2019/06/27	0	0.00	10	77.45	77.40	-10	48,925	-0.02%
2019/06/26	10	76.40	0	0.00	76.30	10	49,037	0.02%
2019/06/25	0	0.00	20	77.10	76.40	-20	48,862	-0.04%
2019/06/24	21	75.68	0.8	77.10	77.10	20.2	48,644	0.04%
2019/06/21	0	0.00	3	77.80	76.80	-3	48,291	-0.01%
2019/06/20	0	0.00	2	77.50	77.70	-2	47,665	0.00%
2019/06/19	21	76.61	24	77.10	77.20	-3	47,481	-0.01%
2019/06/18	3	76.10	2	75.45	75.90	1	46,966	0.00%
2019/06/17	1	75.30	1	76.40	76.40	0	46,586	0.00%
2019/06/14	1	74.40	4	74.95	75.10	-3	46,296	-0.01%
2019/06/12	5	72.66	3	73.10	73.70	2	45,892	0.00%
2019/06/11	0	0.00	1	72.20	72.40	-1	45,480	0.00%
2019/06/10	0.2	72.20	0	0.00	72.10	0.2	45,277	0.00%
2019/06/06	5	71.28	0	0.00	71.10	5	44,971	0.01%
2019/06/05	7	71.54	5	71.28	71.00	2	44,606	0.00%
2019/06/04	13	72.82	30	72.46	71.80	-17	44,249	-0.04%
2019/06/03	9	72.86	1	73.20	73.40	8	43,903	0.02%
2019/05/31	32	73.85	16	74.43	73.90	16	43,607	0.04%
2019/05/30	2	73.20	0	0.00	73.40	2	42,989	0.00%
2019/05/29	2	71.30	1.6	71.03	72.20	0.4	42,844	0.00%
2019/05/23	11	71.75	0	0.00	71.50	11	40,262	0.03%
2019/05/22	12	74.03	0	0.00	74.00	12	39,723	0.03%
2019/05/20	0.9	75.40	0	0.00	75.00	0.9	39,825	0.00%
2019/05/17	1	76.60	0.8	75.10	74.70	0.2	39,707	0.00%
2019/05/16	6	77.50	0	0.00	75.90	6	39,278	0.02%
2019/05/15	2.2	77.84	3	78.07	77.80	-0.8	38,512	0.00%
2019/05/14	2	79.60	0	0.00	79.70	2	37,886	0.01%
2019/05/13	3.6	82.33	0	0.00	81.20	3.6	37,563	0.01%
2019/05/10	2	83.50	6	83.85	83.70	-4	37,575	-0.01%
2019/05/09	1.2	84.33	1	84.70	84.30	0.2	37,560	0.00%
2019/05/08	1	86.10	0	0.00	85.90	1	37,350	0.00%
2019/05/07	0	0.00	13	86.05	86.60	-13	37,276	-0.03%
2019/05/06	20.4	85.30	0	0.00	84.90	20.4	37,269	0.05%
2019/04/30	5	87.04	0	0.00	86.90	5	36,365	0.01%
2019/04/29	2	87.90	0	0.00	87.80	2	36,026	0.01%
2019/04/26	1	86.90	0	0.00	87.40	1	35,703	0.00%
2019/04/25	0	0.00	1	86.10	86.80	-1	35,423	0.00%
2019/04/24	7	87.33	1	86.90	86.90	6	35,170	0.02%
2019/04/23	10.2	87.68	0	0.00	88.30	10.2	34,864	0.03%
2019/04/22	0	0.00	14	88.80	87.80	-14	34,003	-0.04%
2019/04/19	23.2	89.53	5.8	89.13	88.90	17.4	33,706	0.05%
2019/04/18	10	94.27	21.8	94.65	91.60	-11.8	32,619	-0.04%
2019/04/17	3	92.10	16	92.00	91.80	-13	30,553	-0.04%
2019/04/16	7	90.26	8	90.45	89.90	-1	29,346	0.00%
2019/04/15	33	87.37	54	88.75	89.30	-21	28,411	-0.07%
2019/04/12	1	86.40	8.2	86.03	86.50	-7.2	27,828	-0.03%
2019/04/11	3	84.30	5.8	84.31	83.80	-2.8	27,456	-0.01%
2019/04/10	0	0.00	1	82.60	83.00	-1	26,990	0.00%
2019/04/09	0	0.00	2	82.40	82.50	-2	26,686	-0.01%
2019/04/08	0	0.00	1	82.60	82.40	-1	26,501	0.00%
2019/04/03	0	0.00	4	81.20	81.90	-4	25,825	-0.02%
2019/04/02	5	82.64	21	82.30	82.00	-16	25,304	-0.06%
2019/04/01	6	79.60	24.4	79.87	80.80	-18.4	23,838	-0.08%
2019/03/29	0	0.00	2	73.20	73.50	-2	21,133	-0.01%
2019/03/28	0	0.00	1	71.70	71.80	-1	21,058	0.00%
2019/03/27	0	0.00	3	71.93	71.90	-3	21,359	-0.01%
2019/03/26	4	71.70	2	71.70	71.80	2	21,516	0.01%
2019/03/25	4	71.45	1	71.70	71.20	3	21,784	0.01%
2019/03/21	1	72.90	2	72.60	73.00	-1	21,996	0.00%
2019/03/20	1	72.10	1.2	72.11	72.40	-0.2	22,458	0.00%
2019/03/19	0	0.00	1	72.00	72.30	-1	23,024	0.00%
2019/03/18	0	0.00	2	71.90	72.00	-2	23,226	-0.01%
2019/03/15	0	0.00	1	71.00	70.60	-1	23,470	0.00%
2019/03/12	1	71.20	0	0.00	71.20	1	24,353	0.00%
2019/03/11	0	0.00	10	70.50	70.40	-10	24,453	-0.04%
2019/03/08	5	70.74	0	0.00	70.70	5	24,916	0.02%
2019/03/07	2	71.65	10	72.20	71.60	-8	25,765	-0.03%
2019/03/06	0	0.00	1	72.20	72.50	-1	26,193	0.00%
2019/03/05	3	71.53	0	0.00	71.90	3	26,787	0.01%
2019/03/04	22	71.96	3	71.80	72.20	19	26,928	0.07%
2019/02/25	1	72.70	2	73.40	73.40	-1	26,937	0.00%
2019/02/22	0	0.00	1	73.40	73.50	-1	27,267	0.00%
2019/02/21	2.2	73.15	13	73.29	73.80	-10.8	27,552	-0.04%
2019/02/20	0	0.00	2	73.40	73.20	-2	27,545	-0.01%
2019/02/19	0	0.00	12	72.01	72.00	-12	27,169	-0.04%
2019/02/18	21	71.19	20	71.30	71.00	1	27,351	0.00%
2019/02/15	21	70.37	0	0.00	70.30	21	27,533	0.08%
2019/02/14	2	71.70	0	0.00	71.40	2	27,638	0.01%
2019/02/13	0	0.00	22	72.31	72.00	-22	27,733	-0.08%
2019/02/12	1	71.90	41.4	70.71	72.00	-40.4	27,694	-0.15%
2019/02/11	22	70.00	10	70.90	69.90	12	27,543	0.04%
2019/01/29	2	69.90	20	70.40	69.90	-18	27,329	-0.07%
2019/01/28	0	0.00	2	70.90	70.80	-2	27,288	-0.01%
2019/01/25	0	0.00	41	70.72	70.70	-41	27,511	-0.15%
2019/01/24	1	69.60	0	0.00	70.00	1	27,455	0.00%
2019/01/23	2	69.70	0	0.00	69.70	2	27,740	0.01%
2019/01/22	40	70.55	0	0.00	70.70	40	27,933	0.14%
2019/01/21	1	71.20	0	0.00	71.20	1	28,393	0.00%
2019/01/18	0	0.00	6	70.67	70.80	-6	29,728	-0.02%
2019/01/17	21	70.21	1	70.40	70.40	20	30,927	0.06%
2019/01/16	30	70.03	62	70.20	70.20	-32	31,610	-0.10%
2019/01/15	1	70.20	20	70.30	70.30	-19	31,959	-0.06%
2019/01/14	1	68.80	0	0.00	68.70	1	32,168	0.00%
2019/01/11	95	69.84	1	69.80	69.40	94	33,547	0.28%
2019/01/09	0	0.00	2	69.25	69.90	-2	33,515	-0.01%
2019/01/07	0	0.00	2	69.10	69.30	-2	33,710	-0.01%
2019/01/04	6	67.45	6	67.40	67.60	0	33,606	0.00%
2019/01/03	5	68.98	1	68.90	68.90	4	33,646	0.01%
2019/01/02	2	70.00	0	0.00	70.10	2	33,501	0.01%
2018/12/27	2	71.20	30	71.33	70.80	-28	34,100	-0.08%
2018/12/26	10	70.30	11	70.97	70.20	-1	34,354	0.00%
2018/12/25	0	0.00	15	70.40	70.70	-15	34,538	-0.04%
2018/12/24	0	0.00	30	71.33	71.40	-30	35,126	-0.09%
2018/12/22	28	71.14	0	0.00	70.90	28	35,373	0.08%
2018/12/21	32	70.80	0	0.00	71.40	32	35,779	0.09%
2018/12/20	0	71.50	30	71.63	71.50	-30	35,804	-0.08%
2018/12/19	0	0.00	41	71.30	71.80	-41	35,643	-0.12%
2018/12/18	4	70.60	2	70.80	70.80	2	35,873	0.01%
2018/12/17	20	71.25	10	71.60	71.10	10	36,093	0.03%
2018/12/14	62	71.70	5	71.64	71.50	57	36,528	0.16%
2018/12/13	0	0.00	34	72.09	73.00	-34	36,813	-0.09%
2018/12/12	12	70.57	41	71.02	71.20	-29	37,341	-0.08%
2018/12/11	50	68.50	1	68.70	68.40	49	37,568	0.13%
2018/12/10	10	67.71	0	0.00	67.70	10	37,759	0.03%
2018/12/06	35.2	69.55	0.8	69.80	69.00	34.4	37,365	0.09%
2018/12/05	2	72.10	0	0.00	71.60	2	36,597	0.01%
2018/12/03	0	0.00	17	73.63	74.00	-17	36,977	-0.05%
2018/11/30	0	0.00	2	73.80	71.90	-2	36,598	-0.01%
2018/11/29	30	73.30	30	72.40	72.40	0	35,692	0.00%
2018/11/28	0.2	73.10	13	72.59	73.10	-12.8	35,289	-0.04%
2018/11/27	1	70.40	0	0.00	70.70	1	34,839	0.00%
2018/11/26	0	0.00	5	71.14	71.00	-5	34,800	-0.01%
2018/11/23	0	0.00	6	70.28	70.00	-6	34,663	-0.02%
2018/11/22	1	69.60	0	0.00	69.50	1	34,653	0.00%
2018/11/21	21	70.05	2	69.90	70.60	19	34,466	0.06%
2018/11/20	6	71.85	0	0.00	71.00	6	34,147	0.02%
2018/11/19	0.2	73.60	0	0.00	73.40	0.2	33,901	0.00%
2018/11/16	1	74.20	0	0.00	74.30	1	34,199	0.00%
2018/11/15	0	0.00	1	75.00	74.50	-1	35,037	0.00%
2018/11/14	2	74.10	1	73.60	73.30	1	34,998	0.00%
2018/11/13	10	74.23	0	0.00	74.40	10	34,972	0.03%
2018/11/12	0	0.00	1	76.10	76.20	-1	34,899	0.00%
2018/11/09	12	75.71	0	0.00	76.10	12	35,101	0.03%
2018/11/08	7.2	77.00	0	0.00	76.60	7.2	35,138	0.02%
2018/11/07	0.2	78.00	0	0.00	77.90	0.2	35,022	0.00%
2018/11/06	0	0.00	1	78.60	77.30	-1	35,016	0.00%
2018/11/05	0.6	80.00	8.2	80.21	80.00	-7.6	35,081	-0.02%
2018/11/02	0	0.00	0.8	81.00	81.00	-0.8	35,222	0.00%
2018/11/01	1	78.90	5	79.50	79.90	-4	35,105	-0.01%
2018/10/31	0.4	78.80	2	78.60	78.80	-1.6	35,267	0.00%
2018/10/29	4	76.30	0	0.00	75.50	4	35,063	0.01%
2018/10/26	16.2	78.19	1.8	76.70	76.20	14.4	35,074	0.04%
2018/10/17	18.5	69.63	10	70.13	68.10	8.5	34,592	0.02%
2018/10/16	7	70.20	12	70.12	70.40	-5	33,758	-0.01%
2018/10/15	3	70.70	2	70.50	70.50	1	33,489	0.00%
2018/10/12	2	70.30	3	70.90	71.90	-1	33,508	0.00%
2018/10/11	21	70.61	45	70.01	70.10	-24	33,512	-0.07%
2018/10/09	5	75.50	3	75.70	75.30	2	32,293	0.01%
2018/10/08	4	75.60	6	75.50	75.50	-2	32,342	-0.01%
2018/10/05	44	75.61	1	76.30	75.60	43	32,631	0.13%
2018/10/04	19	76.72	10	76.30	76.20	9	32,542	0.03%
2018/10/03	7	77.74	0	0.00	77.80	7	32,668	0.02%
2018/10/02	4	78.53	1	78.90	78.10	3	32,896	0.01%
2018/10/01	4.3	79.84	13	79.95	79.90	-8.8	32,641	-0.03%
2018/09/28	1	79.00	17.4	78.87	79.20	-16.4	32,840	-0.05%
2018/09/27	0	0.00	5	77.88	78.70	-5	32,499	-0.02%
2018/09/26	9	77.57	9	77.41	77.30	0	32,279	0.00%
2018/09/25	3	76.10	1	75.20	76.10	2	32,142	0.01%
2018/09/21	3	75.40	0	0.00	75.80	3	32,370	0.01%
2018/09/20	4	75.68	0	0.00	75.60	4	32,265	0.01%
2018/09/19	3	76.07	13	76.40	76.40	-10	32,294	-0.03%
2018/09/18	10	76.27	1	76.20	75.80	9	32,335	0.03%
2018/09/14	0	0.00	2	77.55	77.90	-2	32,799	-0.01%
2018/09/13	9	76.14	5	76.00	76.00	4	32,828	0.01%
2018/09/12	1	78.00	2	77.40	77.00	-1	32,740	0.00%
2018/09/11	18	76.79	5	77.40	77.70	13	32,803	0.04%
2018/09/10	8.1	76.02	0	0.00	75.10	8.1	33,096	0.02%
2018/09/07	33.2	78.19	20	78.30	77.70	13.2	32,715	0.04%
2018/09/06	2	79.20	1	79.90	79.30	1	32,743	0.00%
2018/09/03	3	80.20	0	0.00	80.10	3	33,317	0.01%
2018/08/31	6	80.37	2	80.50	80.50	4	34,592	0.01%
2018/08/30	1	81.10	0	0.00	80.90	1	35,372	0.00%
2018/08/28	1	81.10	0	0.00	81.20	1	35,877	0.00%
2018/08/27	10	80.90	0	0.00	81.00	10	36,077	0.03%
2018/08/24	3	80.80	0	0.00	81.10	3	36,106	0.01%
2018/08/23	1	81.00	0	0.00	81.80	1	37,143	0.00%
2018/08/20	0	0.00	1	81.30	81.00	-1	38,555	0.00%
2018/08/16	22	80.99	31	81.39	81.20	-9	39,033	-0.02%
2018/08/15	24	80.45	20	81.40	81.10	4	38,932	0.01%
2018/08/14	2	81.45	1	82.30	81.30	1	38,576	0.00%
2018/08/13	1	83.80	1	85.20	83.80	0	37,744	0.00%
2018/08/09	4	85.20	17	85.31	85.20	-13	37,496	-0.03%
2018/08/08	1	85.00	2	85.05	85.00	-1	37,984	0.00%
2018/08/06	0	0.00	3	84.80	84.60	-3	40,277	-0.01%
2018/08/02	0	0.00	2	83.90	82.80	-2	40,725	0.00%
2018/08/01	1	83.70	1	84.00	84.10	0	40,747	0.00%
2018/07/30	10	83.20	0	0.00	84.20	10	40,734	0.02%
2018/07/26	2	82.50	0	0.00	83.50	2	40,985	0.00%
2018/07/25	2	82.75	0	0.00	82.70	2	41,156	0.00%
2018/07/24	10	85.43	1	85.20	85.20	9	41,023	0.02%
2018/07/23	0	0.00	11	85.36	85.50	-11	40,405	-0.03%
2018/07/20	4	85.40	5	85.28	85.30	-1	40,448	0.00%
2018/07/19	0	0.00	4	84.95	85.20	-4	40,634	-0.01%
2018/07/18	0	0.00	1	84.10	84.10	-1	41,177	0.00%
2018/07/17	0	0.00	2	83.15	82.90	-2	41,148	0.00%
2018/07/16	0	0.00	8	83.31	82.80	-8	41,273	-0.02%
2018/07/13	0	0.00	5	82.34	82.90	-5	42,018	-0.01%
2018/07/11	0	0.00	3	81.53	81.60	-3	42,885	-0.01%
2018/07/09	0	0.00	1	80.90	80.80	-1	42,584	0.00%
2018/07/06	6.2	80.48	0	0.00	80.50	6.2	42,830	0.01%
2018/07/05	0	0.00	5	81.10	81.20	-5	42,840	-0.01%
2018/07/04	1	80.80	0	0.00	81.60	1	43,143	0.00%
2018/07/03	7	80.79	9	81.50	80.70	-2	43,802	0.00%
2018/07/02	6	81.62	0	0.00	81.00	6	44,386	0.01%
2018/06/28	2	80.65	0	0.00	80.50	2	46,328	0.00%
2018/06/27	1	81.20	0	0.00	80.90	1	46,430	0.00%
2018/06/26	4.1	81.23	1	80.50	81.00	3.1	46,386	0.01%
2018/06/25	5	81.78	0	0.00	81.50	5	46,072	0.01%
2018/06/22	1	82.20	0	0.00	82.30	1	45,973	0.00%
2018/06/21	2	82.85	5	82.80	82.70	-3	45,954	-0.01%
2018/06/20	7	82.33	4	82.30	83.00	3	46,402	0.01%
2018/06/19	6	83.68	2	83.10	83.00	4	46,024	0.01%
2018/06/15	9	84.84	0	0.00	85.00	9	45,391	0.02%
2018/06/14	13	86.16	1	87.00	85.50	12	44,934	0.03%
2018/06/13	2	87.50	0	0.00	87.80	2	44,377	0.00%
2018/06/12	3	87.20	3	87.80	87.70	0	45,087	0.00%
2018/06/11	2	87.50	32	87.48	87.40	-30	45,024	-0.07%
2018/06/08	20	89.23	3	90.57	88.30	17	45,184	0.04%
2018/06/07	2	89.55	28	90.61	91.20	-26	44,916	-0.06%
2018/06/06	0	0.00	1	89.10	89.10	-1	44,888	0.00%
2018/06/05	11	88.02	8	88.00	88.10	3	45,553	0.01%
2018/06/01	1	86.30	10	86.40	86.60	-9	45,724	-0.02%
2018/05/29	1	88.10	2	87.70	87.60	-1	44,829	0.00%
2018/05/28	3	88.73	6	88.62	88.80	-3	44,821	-0.01%
2018/05/25	0	0.00	4.7	85.59	86.50	-4.7	44,419	-0.01%
2018/05/23	11	84.05	0	0.00	83.60	11	44,702	0.02%
2018/05/22	0	0.00	11	84.19	84.00	-11	45,124	-0.02%
2018/05/21	0	0.00	2	85.10	85.00	-2	45,700	0.00%
2018/05/18	1	84.10	0	0.00	83.90	1	46,339	0.00%
2018/05/17	3	84.97	1	85.40	84.20	2	47,022	0.00%
2018/05/16	26	84.75	2	84.70	84.60	24	47,215	0.05%
2018/05/15	16	86.56	7	87.84	86.00	9	47,488	0.02%
2018/05/14	3	88.77	80	88.47	89.00	-77	48,662	-0.16%
2018/05/11	1	84.80	3	83.93	85.00	-2	47,388	0.00%
2018/05/09	4	82.23	2	81.90	81.80	2	47,644	0.00%
2018/05/08	1	82.00	0	0.00	82.60	1	48,053	0.00%
2018/05/07	4	81.60	13	81.57	81.60	-9	48,209	-0.02%
2018/05/04	4.1	80.60	0	0.00	80.40	4.1	48,519	0.01%
2018/05/03	3	80.30	0	0.00	80.10	3	48,855	0.01%
2018/05/02	25	82.93	0	0.00	81.80	25	48,950	0.05%
2018/04/30	1	82.90	2	82.26	82.90	-1	49,029	0.00%
2018/04/27	1	80.90	1	81.00	81.50	0	49,363	0.00%
2018/04/26	1.1	81.19	2	80.60	80.60	-1	49,915	0.00%
2018/04/25	15	79.73	6	79.97	80.40	9	50,957	0.02%
2018/04/24	30	81.03	3	81.60	80.60	27	51,057	0.05%
2018/04/23	1	83.00	1	83.00	83.00	0	50,484	0.00%
2018/04/20	0.1	84.50	11	83.91	84.00	-10.9	50,371	-0.02%
2018/04/19	7	84.62	1	85.00	85.00	6	50,547	0.01%
2018/04/18	28	85.17	0	0.00	84.80	28	50,204	0.06%
2018/04/17	5	86.60	7	86.84	86.50	-2	50,087	0.00%
2018/04/16	1	87.80	0	0.00	87.60	1	50,333	0.00%
2018/04/13	1	87.00	0	0.00	87.00	1	50,506	0.00%
2018/04/12	21.1	87.10	3	86.97	86.80	18.1	50,851	0.04%
2018/04/11	0	0.00	1	88.20	87.30	-1	51,181	0.00%
2018/04/10	7	87.19	1	87.00	87.00	6	51,411	0.01%
2018/04/09	6	87.13	0	0.00	87.40	6	51,757	0.01%
2018/04/03	13	87.12	2	87.00	87.20	11	51,281	0.02%
2018/04/02	23	89.03	21	88.76	88.10	2	50,921	0.00%
2018/03/31	65.5	89.03	1	88.30	88.50	64.5	50,680	0.13%
2018/03/30	3	91.90	3	91.77	91.40	0	48,765	0.00%
2018/03/29	5.8	90.15	1	90.30	90.00	4.8	48,632	0.01%
2018/03/28	4	90.38	0	0.00	90.10	4	48,333	0.01%
2018/03/26	1	89.90	0	0.00	90.20	1	48,082	0.00%
2018/03/23	42	90.99	6	91.30	90.40	36	48,202	0.07%
2018/03/22	1	92.60	0	0.00	92.80	1	48,376	0.00%
2018/03/21	4	92.65	0	0.00	92.40	4	48,263	0.01%
2018/03/20	7	92.50	0	0.00	92.60	7	48,615	0.01%
2018/03/19	14	92.59	0	0.00	92.90	14	48,662	0.03%
2018/03/16	6	93.03	2	93.10	92.80	4	48,767	0.01%
2018/03/15	1	93.30	0	0.00	93.40	1	48,424	0.00%
2018/03/14	3	93.50	0	0.00	93.30	3	48,939	0.01%
2018/03/13	3	96.07	13.6	95.77	95.20	-10.6	48,868	-0.02%
2018/03/12	3	93.67	7	93.93	94.30	-4	48,136	-0.01%
2018/03/09	13	91.74	10	91.75	91.90	3	48,311	0.01%
2018/03/08	1	89.20	0	0.00	89.40	1	48,434	0.00%
2018/03/07	1	90.00	1	89.30	88.50	0	48,600	0.00%
2018/03/06	2	88.30	1	88.40	88.20	1	49,225	0.00%
2018/03/02	5.3	87.35	0	0.00	87.80	5.3	49,680	0.01%
2018/03/01	7	87.80	0	0.00	87.90	7	49,850	0.01%
2018/02/27	6	88.85	0	0.00	88.10	6	49,752	0.01%
2018/02/26	2	89.20	2	89.20	88.80	0	49,448	0.00%
2018/02/23	1	88.70	3	88.87	88.90	-2	49,325	0.00%
2018/02/22	5	87.94	0	0.00	87.90	5	49,530	0.01%
2018/02/21	3	88.30	1	88.40	88.20	2	49,335	0.00%
2018/02/12	5	87.82	0	0.00	87.60	5	48,915	0.01%
2018/02/09	7	86.70	0	0.00	87.50	7	48,743	0.01%
2018/02/08	10	89.35	4	90.00	89.00	6	48,453	0.01%
2018/02/07	2	90.10	3	91.17	90.00	-1	49,905	0.00%
2018/02/06	34	90.01	5	90.06	89.20	29	49,153	0.06%
2018/02/05	4	92.95	0	0.00	92.80	4	47,142	0.01%
2018/02/02	0	0.00	3	94.67	95.20	-3	47,140	-0.01%
2018/02/01	2	93.20	20	94.02	93.50	-18	47,024	-0.04%
2018/01/31	3	92.53	0	0.00	92.20	3	46,756	0.01%
2018/01/30	7	94.00	0	0.00	93.60	7	46,299	0.02%
2018/01/29	2	94.90	6	94.70	94.70	-4	46,043	-0.01%
2018/01/26	6	95.45	2	95.80	95.40	4	45,847	0.01%
2018/01/25	2	95.70	4	95.73	95.40	-2	45,486	0.00%
2018/01/24	6	95.95	6	96.22	95.90	0	44,848	0.00%
2018/01/23	8	95.70	2	96.25	96.90	6	44,696	0.01%
2018/01/22	6.1	96.95	1	97.10	96.60	5.1	44,513	0.01%
2018/01/19	10	95.60	7	95.43	96.90	3	43,848	0.01%
2018/01/18	3	94.20	4	94.25	93.80	-1	42,486	0.00%
2018/01/17	0	0.00	1	93.30	93.40	-1	42,043	0.00%
2018/01/16	2	93.60	1.6	93.35	93.40	0.4	41,887	0.00%
2018/01/15	2	93.10	7	92.89	93.30	-5	41,766	-0.01%
2018/01/12	3	91.93	1	92.00	91.80	2	41,540	0.00%
2018/01/11	22	91.51	0	0.00	91.40	22	41,459	0.05%
2018/01/10	13	90.94	1	90.80	90.80	12	40,939	0.03%
2018/01/09	4	91.95	3	92.03	91.80	1	40,640	0.00%
2018/01/08	13	91.79	1	91.80	91.80	12	40,616	0.03%
2018/01/05	2	91.95	1	92.80	93.00	1	40,275	0.00%
2018/01/04	6	92.83	4	93.10	92.60	2	39,996	0.01%
2018/01/03	3	94.70	2	94.10	94.00	1	39,819	0.00%
2018/01/02	2	94.60	1	95.00	95.00	1	39,215	0.00%