鴻海 (2317)-美好-中和券商分點個股進出

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
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932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－美好-中和券商分點個股進出

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

美好-中和券商分點個股進出
美好-中和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
2024/05/10	3	170.17	1	168.00	169.50	2	115,830	0.00%
2024/05/09	11	171.91	3	172.00	170.50	8	114,664	0.01%
2024/05/08	4.1	169.77	12.6	169.70	169.50	-8.5	113,075	-0.01%
2024/05/07	23	169.24	20	169.53	169.50	3	112,117	0.00%
2024/05/06	7.2	167.08	45.2	165.35	167.50	-38	110,314	-0.03%
2024/05/03	3	157.67	4	157.50	156.00	-1	107,787	0.00%
2024/05/02	2.2	153.14	1.2	153.50	154.00	1	107,073	0.00%
2024/04/30	5	157.90	4	157.63	156.00	1	106,176	0.00%
2024/04/29	6	159.42	24	158.79	158.50	-18	105,289	-0.02%
2024/04/26	5	156.00	5	155.20	155.00	0	104,036	0.00%
2024/04/25	5.1	152.40	6	152.00	151.50	-0.9	102,659	0.00%
2024/04/24	5	153.70	25.1	152.41	156.00	-20.1	101,157	-0.02%
2024/04/23	5	145.00	3	144.33	144.00	2	98,752	0.00%
2024/04/22	12	144.00	8	143.06	143.00	4	98,059	0.00%
2024/04/19	18	142.83	12	142.33	143.00	6	97,247	0.01%
2024/04/18	4	146.50	7	147.43	148.00	-3	95,526	0.00%
2024/04/17	11	143.45	13	146.08	146.50	-2	94,851	0.00%
2024/04/16	19.1	140.57	13	139.77	141.00	6.1	93,480	0.01%
2024/04/15	25	146.52	5	148.10	146.00	20	90,976	0.02%
2024/04/12	10	150.95	12	151.88	150.50	-2	89,690	0.00%
2024/04/11	37.1	149.78	15	148.87	150.00	22.1	87,961	0.03%
2024/04/10	14	156.25	6	155.50	154.50	8	85,355	0.01%
2024/04/09	13.3	158.31	12	159.46	158.00	1.3	84,044	0.00%
2024/04/08	7.1	157.93	3	158.33	158.00	4.1	82,682	0.00%
2024/04/03	27.1	156.73	12	156.83	159.00	15.1	81,311	0.02%
2024/04/02	18	155.28	29	156.14	159.00	-11	79,344	-0.01%
2024/04/01	5	151.40	11.4	151.11	150.50	-6.4	76,692	-0.01%
2024/03/29	25.2	153.21	7.6	150.99	150.00	17.6	75,560	0.02%
2024/03/28	12.1	152.32	29	153.78	155.50	-16.9	73,210	-0.02%
2024/03/27	5.2	148.33	32	146.14	148.50	-26.8	70,339	-0.04%
2024/03/26	11.2	143.39	11.7	143.49	142.00	-0.5	68,483	0.00%
2024/03/25	9	144.61	25.2	146.17	145.50	-16.2	66,381	-0.02%
2024/03/22	10	144.80	9.1	145.95	145.50	0.9	64,505	0.00%
2024/03/21	5	140.90	17	142.76	142.50	-12	61,032	-0.02%
2024/03/20	10.3	138.20	35.1	138.08	138.00	-24.7	58,649	-0.04%
2024/03/19	5	133.60	9.1	134.10	136.00	-4.1	55,781	-0.01%
2024/03/18	14	134.21	27.7	133.37	136.00	-13.7	53,182	-0.03%
2024/03/15	7.1	131.30	147.5	131.44	132.00	-140.4	49,532	-0.28%	大賣/鉅額交易
2024/03/14	6	119.58	44.5	120.46	121.00	-38.5	43,236	-0.09%
2024/03/13	25	121.44	56.2	120.67	120.50	-31.2	40,314	-0.08%
2024/03/12	7	116.00	90.2	115.66	119.00	-83.2	34,910	-0.24%
2024/03/11	15	107.50	40	109.51	109.50	-25	29,389	-0.09%
2024/03/08	4	106.50	27	107.17	105.00	-23	27,431	-0.08%
2024/03/07	0	0.00	5.4	107.87	107.50	-5.4	26,533	-0.02%
2024/03/06	24	106.90	2	106.00	106.50	22	26,183	0.08%
2024/03/05	0.3	106.84	50	107.61	106.50	-49.7	26,190	-0.19%
2024/03/04	7	104.43	35.2	105.33	106.50	-28.2	25,463	-0.11%
2024/03/01	3	102.83	1	103.00	102.00	2	24,125	0.01%
2024/02/29	1	103.00	0	0.00	103.00	1	24,041	0.00%
2024/02/27	5	103.50	1	103.50	103.50	4	23,750	0.02%
2024/02/22	3	103.50	2	103.50	103.50	1	24,119	0.00%
2024/02/20	1	104.50	5	103.90	103.50	-4	24,762	-0.02%
2024/02/19	0	0.00	2.2	102.43	103.00	-2.2	24,617	-0.01%
2024/02/16	3	101.17	0	0.00	101.50	3	25,053	0.01%
2024/02/15	2.5	101.37	0	0.00	101.00	2.5	25,287	0.01%
2024/02/05	2.1	101.50	1	102.00	101.50	1.1	25,125	0.00%
2024/02/02	3	101.67	1	102.00	102.00	2	25,105	0.01%
2024/02/01	1	102.50	0	0.00	103.00	1	25,344	0.00%
2024/01/31	4.1	102.00	6	102.00	102.50	-1.9	25,428	-0.01%
2024/01/30	1	102.00	8	102.06	102.00	-7	25,581	-0.03%
2024/01/29	2	102.50	4	103.00	102.50	-2	25,927	-0.01%
2024/01/26	1	102.50	4	103.00	102.50	-3	26,364	-0.01%
2024/01/25	1	102.00	5.2	101.98	102.00	-4.2	26,353	-0.02%
2024/01/24	0	0.00	2	100.75	100.50	-2	26,387	-0.01%
2024/01/23	2.1	100.50	3	100.67	101.00	-1	27,103	0.00%
2024/01/22	6	100.17	0	0.00	99.90	6	29,035	0.02%
2024/01/19	0.3	100.17	5	100.00	100.50	-4.7	29,204	-0.02%
2024/01/18	1	99.70	0	0.00	99.90	1	29,563	0.00%
2024/01/17	10.2	99.07	2	99.20	98.60	8.2	29,936	0.03%
2024/01/16	0.1	100.50	0	0.00	100.00	0.1	30,976	0.00%
2024/01/15	3	100.50	0	0.00	100.00	3	31,922	0.01%
2024/01/12	1	100.50	0	0.00	100.50	1	32,081	0.00%
2024/01/11	0	101.00	2	100.75	100.50	-2	32,209	-0.01%
2024/01/10	1.1	100.52	0	0.00	100.00	1.1	32,083	0.00%
2024/01/09	2.1	101.04	3	101.50	101.00	-0.9	31,963	0.00%
2024/01/08	1.6	102.37	9	102.17	101.50	-7.4	31,828	-0.02%
2024/01/05	0.1	104.00	1	104.50	104.00	-0.9	31,693	0.00%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	0.00	1.2	104.42	104.50	-1.2	32,154	0.00%
2024/01/02	0	0.00	2	105.00	105.00	-2	32,305	-0.01%
2023/12/29	0.5	104.50	2	105.00	104.50	-1.5	32,250	0.00%
2023/12/28	0	0.00	1.2	103.58	104.00	-1.2	32,274	0.00%
2023/12/27	1	103.50	0	0.00	103.50	1	32,180	0.00%
2023/12/22	0	0.00	2	103.00	103.50	-2	32,363	-0.01%
2023/12/21	0	0.00	1	103.50	103.50	-1	32,468	0.00%
2023/12/20	1	103.00	13.3	103.30	104.50	-12.3	32,160	-0.04%
2023/12/19	2	101.75	4	102.25	102.50	-2	31,507	-0.01%
2023/12/18	0.1	101.50	0	0.00	102.00	0.1	31,329	0.00%
2023/12/15	2	101.26	0	0.00	101.50	2	31,177	0.01%
2023/12/14	3	101.33	1	102.00	102.00	2	30,726	0.01%
2023/12/13	2	101.00	11	100.55	101.00	-9	30,500	-0.03%
2023/12/12	1	101.00	0	0.00	101.00	1	30,839	0.00%
2023/12/11	2	100.75	0.3	101.00	101.00	1.7	30,769	0.01%
2023/12/08	1	101.00	2	101.50	101.50	-1	30,658	0.00%
2023/12/07	5.1	101.00	0	0.00	101.00	5.1	30,887	0.02%
2023/12/06	2	101.00	3.6	101.50	101.00	-1.6	30,950	-0.01%
2023/12/05	0.1	101.00	7	100.57	101.00	-6.9	30,895	-0.02%
2023/12/04	2	100.50	0.2	101.00	101.00	1.8	30,773	0.01%
2023/12/01	9	100.61	1	100.50	100.50	8	30,811	0.03%
2023/11/30	3	101.50	0	0.00	101.50	3	30,592	0.01%
2023/11/29	1	101.50	0.6	102.50	102.00	0.4	30,267	0.00%
2023/11/28	3	102.50	4	102.25	102.50	-1	29,970	0.00%
2023/11/24	3	101.67	0	0.00	101.50	3	30,442	0.01%
2023/11/22	1	103.00	6	103.50	102.00	-5	31,063	-0.02%
2023/11/21	2	101.50	2	102.50	102.50	0	30,942	0.00%
2023/11/20	3	101.00	20	101.00	101.00	-17	31,170	-0.05%
2023/11/17	2	102.50	9	102.78	102.50	-7	30,949	-0.02%
2023/11/16	0	0.00	2	101.00	101.00	-2	30,387	-0.01%
2023/11/15	4	100.38	1	100.50	100.50	3	30,054	0.01%
2023/11/14	3	100.50	11	99.99	100.00	-8	29,488	-0.03%
2023/11/13	1	97.80	1	97.80	97.70	0	29,120	0.00%
2023/11/09	0	0.00	2	97.85	97.90	-2	30,337	-0.01%
2023/11/08	0	0.00	2	97.00	97.00	-2	30,321	-0.01%
2023/11/07	4	95.68	0	0.00	96.10	4	30,373	0.01%
2023/11/06	6.3	96.62	0	0.00	96.40	6.3	30,281	0.02%
2023/11/03	2.1	95.71	0	0.00	95.80	2.1	29,982	0.01%
2023/11/02	0.2	96.70	3	97.17	97.00	-2.8	29,758	-0.01%
2023/11/01	1	96.00	0	0.00	95.60	1	30,097	0.00%
2023/10/31	20	96.10	11	95.95	96.50	9	30,309	0.03%
2023/10/30	25.2	95.20	10	95.16	94.50	15.2	29,933	0.05%
2023/10/27	5.9	98.43	2	98.40	98.20	3.9	28,083	0.01%
2023/10/26	10.2	98.43	1	98.50	98.50	9.2	28,036	0.03%
2023/10/25	14	99.04	2.3	99.24	99.00	11.7	27,773	0.04%
2023/10/24	41	98.51	6.8	98.31	98.30	34.2	27,620	0.12%
2023/10/23	20.4	100.70	1	100.50	100.50	19.4	26,288	0.07%
2023/10/20	6	103.00	1	104.00	103.50	5	25,919	0.02%
2023/10/19	5.5	103.46	6.1	103.75	103.50	-0.6	25,714	0.00%
2023/10/18	2	106.00	0	0.00	105.50	2	25,514	0.01%
2023/10/17	3	106.83	0	0.00	106.50	3	25,614	0.01%
2023/10/16	1	107.00	1	107.00	107.00	0	26,265	0.00%
2023/10/13	1	107.50	2.2	106.78	107.50	-1.2	26,851	0.00%
2023/10/12	2	107.00	2	107.00	107.00	0	27,096	0.00%
2023/10/11	0	106.00	1	106.00	106.00	-1	27,348	0.00%
2023/10/06	0	105.50	3.3	105.35	105.50	-3.3	27,369	-0.01%
2023/10/05	2.2	103.54	0	0.00	103.50	2.2	27,528	0.01%
2023/10/04	16	102.91	4	102.88	103.00	12	27,645	0.04%
2023/10/03	6.1	103.92	3	104.00	104.00	3.1	27,599	0.01%
2023/09/28	1.3	103.88	3	104.00	104.00	-1.7	28,735	-0.01%
2023/09/27	1	104.01	3	103.50	104.00	-2	29,226	-0.01%
2023/09/26	7	104.00	0	104.50	104.00	7	30,286	0.02%
2023/09/25	0.1	105.50	0	0.00	105.50	0.1	31,242	0.00%
2023/09/22	0	0.00	0.1	105.50	105.00	-0.1	31,773	0.00%
2023/09/21	7.1	105.43	1	105.00	105.00	6.1	32,181	0.02%
2023/09/20	3	106.33	0	0.00	106.00	3	32,555	0.01%
2023/09/19	10	106.50	1	107.00	106.50	9	33,360	0.03%
2023/09/18	2	106.00	0	0.00	106.50	2	34,796	0.01%
2023/09/15	14	106.78	0	0.00	106.00	14	35,058	0.04%
2023/09/13	0	0.00	4	107.00	106.00	-4	35,116	-0.01%
2023/09/12	0	0.00	6	105.83	107.50	-6	35,594	-0.02%
2023/09/11	0.1	105.50	0	0.00	105.00	0.1	35,679	0.00%
2023/09/08	5	105.50	1	106.00	106.00	4	35,975	0.01%
2023/09/07	9	105.56	0	0.00	105.50	9	36,936	0.02%
2023/09/06	2	106.50	0	0.00	106.00	2	38,325	0.01%
2023/09/05	5.2	106.52	3	106.00	107.00	2.2	38,319	0.01%
2023/09/04	0.1	106.50	15	106.17	106.50	-14.9	38,384	-0.04%
2023/09/01	0	0.00	3	107.00	107.50	-3	38,403	-0.01%
2023/08/31	0	106.00	2	107.00	106.50	-2	38,772	-0.01%
2023/08/30	1	106.00	0	0.00	106.00	1	38,234	0.00%
2023/08/29	8.1	106.12	2	105.50	106.00	6.1	38,783	0.02%
2023/08/28	0	0.00	2	108.25	108.00	-2	38,485	-0.01%
2023/08/24	0	0.00	14	109.11	109.50	-14	40,302	-0.03%
2023/08/23	5	107.00	1.6	106.50	106.50	3.4	40,756	0.01%
2023/08/22	0	106.50	0	0.00	106.50	0	41,061	0.00%
2023/08/21	1	105.50	0	0.00	106.00	1	41,271	0.00%
2023/08/17	0.1	106.50	1	106.50	106.50	-1	41,432	0.00%
2023/08/16	4	105.88	0	0.00	105.50	4	41,323	0.01%
2023/08/15	7.1	107.43	1	107.50	107.00	6.1	41,146	0.01%
2023/08/14	1	110.50	4	109.50	110.00	-3	40,542	-0.01%
2023/08/11	1.4	108.64	0	0.00	108.50	1.4	40,690	0.00%
2023/08/10	3	109.50	2	109.75	110.00	1	41,012	0.00%
2023/08/09	0	0.00	10	111.00	110.50	-10	41,109	-0.02%
2023/08/08	6	110.42	0	111.00	110.50	6	41,947	0.01%
2023/08/07	2.2	110.23	1	112.00	109.50	1.1	41,823	0.00%
2023/08/04	0	0.00	7.3	110.35	111.00	-7.3	41,358	-0.02%
2023/08/02	4	108.00	7	108.00	108.00	-3	41,384	-0.01%
2023/08/01	0	0.00	0.1	110.00	110.50	-0.1	40,993	0.00%
2023/07/31	1.1	109.55	2.9	109.35	108.50	-1.8	40,803	0.00%
2023/07/28	4	109.88	0	0.00	109.50	4	40,510	0.01%
2023/07/25	1	110.50	10	110.60	112.00	-9	40,721	-0.02%
2023/07/24	0	0.00	1	108.00	108.00	-1	39,989	0.00%
2023/07/21	1	107.00	0	0.00	107.50	1	40,226	0.00%
2023/07/20	3	108.33	1	108.00	108.00	2	40,260	0.00%
2023/07/19	1	108.50	3	108.50	108.50	-2	40,018	0.00%
2023/07/18	1	111.50	10	112.00	112.00	-9	39,654	-0.02%
2023/07/17	0	110.00	3	110.00	110.50	-3	39,110	-0.01%
2023/07/14	0	0.00	14	109.00	109.50	-14	38,735	-0.04%
2023/07/13	0	0.00	1	107.50	107.00	-1	38,284	0.00%
2023/07/12	1	107.00	7	107.00	107.50	-6	38,042	-0.02%
2023/07/10	0.1	105.17	5	105.00	104.50	-4.9	37,828	-0.01%
2023/07/07	14	105.00	0	0.00	105.50	14	37,756	0.04%
2023/07/06	13.5	105.87	1	106.50	105.50	12.5	37,732	0.03%
2023/07/05	8.4	108.19	13.1	108.54	108.50	-4.7	36,789	-0.01%
2023/07/04	10.1	110.85	0.4	110.50	110.00	9.6	36,139	0.03%
2023/07/03	3	114.17	9	114.89	115.00	-6	35,462	-0.02%
2023/06/30	1	112.00	3	112.67	113.00	-2	34,309	-0.01%
2023/06/29	5.4	113.72	0	0.00	113.00	5.4	33,829	0.02%
2023/06/28	0.2	115.00	13.5	114.91	115.00	-13.3	33,522	-0.04%
2023/06/27	3	115.17	3	116.00	114.00	0	33,179	0.00%
2023/06/26	0	0.00	13	114.88	115.50	-13	32,601	-0.04%
2023/06/21	1	112.50	2	113.00	113.00	-1	32,082	0.00%
2023/06/20	2	112.50	20	112.13	112.50	-18	32,028	-0.06%
2023/06/19	0	0.00	8	112.25	112.50	-8	31,892	-0.03%
2023/06/16	1.1	111.50	1.1	111.50	111.00	-0.1	31,825	0.00%
2023/06/15	1	112.46	31	111.50	111.50	-30	31,398	-0.10%
2023/06/14	0	0.00	2	112.75	112.50	-2	31,855	-0.01%
2023/06/13	0	0.00	10.1	112.09	112.50	-10.1	31,723	-0.03%
2023/06/12	8	110.69	18.2	110.72	110.50	-10.2	30,901	-0.03%
2023/06/09	1	108.00	2.4	107.50	108.00	-1.4	29,760	0.00%
2023/06/07	0	0.00	1	107.50	108.00	-1	30,051	0.00%
2023/06/06	3	106.17	8	106.50	107.00	-5	30,703	-0.02%
2023/06/05	0.1	107.50	6	107.67	107.50	-5.9	30,622	-0.02%
2023/06/02	3	107.83	24	108.23	108.00	-21	31,419	-0.07%
2023/06/01	0	0.00	1	108.00	108.00	-1	31,156	0.00%
2023/05/31	1	105.50	6.1	107.07	106.50	-5.1	30,871	-0.02%
2023/05/30	0	0.00	30.1	107.23	107.00	-30.1	30,356	-0.10%
2023/05/29	1.1	103.75	13.1	104.85	105.50	-11.9	29,635	-0.04%
2023/05/26	5	102.40	0.2	102.50	102.50	4.8	29,233	0.02%
2023/05/25	1	102.50	0	0.00	102.50	1	28,999	0.00%
2023/05/23	1	103.00	1	102.50	102.50	0	28,904	0.00%
2023/05/19	0.2	103.00	2.2	102.50	103.00	-2	29,083	-0.01%
2023/05/17	1.2	102.50	1.1	102.50	102.50	0.1	29,333	0.00%
2023/05/16	3.3	102.50	0	0.00	102.00	3.3	28,993	0.01%
2023/05/15	2.1	102.02	0	0.00	102.00	2.1	28,601	0.01%
2023/05/12	0.1	105.50	0	0.00	102.50	0.1	28,557	0.00%
2023/05/11	0.1	105.50	0	0.00	105.00	0.1	27,867	0.00%
2023/05/10	3	106.17	3	106.50	106.50	0	27,910	0.00%
2023/05/09	0	0.00	2	106.50	106.50	-2	28,140	-0.01%
2023/05/08	0	105.00	0	0.00	105.00	0	28,301	0.00%
2023/05/05	1.2	105.00	1	104.50	105.00	0.2	28,849	0.00%
2023/05/04	3	105.00	1	105.00	105.00	2	29,465	0.01%
2023/05/03	8	105.56	1	105.50	105.50	7	29,917	0.02%
2023/05/02	2	104.50	5.2	105.60	106.00	-3.2	30,781	-0.01%
2023/04/28	0	0.00	1	104.50	104.50	-1	31,312	0.00%
2023/04/26	0	0.00	2	104.00	103.50	-2	31,624	-0.01%
2023/04/24	5	104.00	0	0.00	103.50	5	31,215	0.02%
2023/04/21	0	0.00	3	104.50	104.00	-3	31,240	-0.01%
2023/04/20	1	104.50	1	104.00	104.50	0	31,018	0.00%
2023/04/19	0	0.00	1	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	104.00	0	0.00	104.50	0	31,266	0.00%
2023/04/17	0.1	104.00	0	0.00	104.00	0.1	31,594	0.00%
2023/04/14	0	0.00	1.2	103.92	104.50	-1.2	32,030	0.00%
2023/04/13	2	103.00	0	0.00	103.00	2	32,380	0.01%
2023/04/12	1	102.99	0	0.00	102.50	1	32,302	0.00%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	1	103.50	2	103.00	103.00	-1	32,418	0.00%
2023/04/06	2.2	103.08	0	0.00	103.50	2.2	32,371	0.01%
2023/03/31	0	104.00	1	104.50	104.00	-1	31,976	0.00%
2023/03/30	1	104.00	1	104.00	104.50	0	32,025	0.00%
2023/03/28	4	103.63	0	0.00	103.00	4	32,556	0.01%
2023/03/27	1	104.00	0	0.00	103.50	1	32,645	0.00%
2023/03/24	4	105.25	7.1	105.22	105.50	-3.1	33,306	-0.01%
2023/03/23	0	0.00	1.1	104.00	103.50	-1.1	32,568	0.00%
2023/03/22	3	103.83	2.4	103.58	103.50	0.6	32,454	0.00%
2023/03/21	2	103.50	3	104.00	103.50	-1	32,672	0.00%
2023/03/20	0.2	103.00	0	0.00	102.50	0.2	32,644	0.00%
2023/03/17	1	103.50	10	103.85	103.50	-9	32,828	-0.03%
2023/03/16	1.3	102.50	1	102.00	102.00	0.3	32,303	0.00%
2023/03/15	1	102.50	2	102.50	102.50	-1	32,585	0.00%
2023/03/14	0	102.00	5	102.00	102.00	-5	33,160	-0.02%
2023/03/13	1	102.00	2	102.00	103.00	-1	33,434	0.00%
2023/03/10	2	102.00	21	102.00	102.00	-19	34,333	-0.06%
2023/03/09	6.6	102.67	0	0.00	102.50	6.6	34,973	0.02%
2023/03/08	1	104.50	0	0.00	104.00	1	35,167	0.00%
2023/03/07	0	104.50	17.6	104.97	105.00	-17.6	35,211	-0.05%
2023/03/06	1.1	103.89	12	103.88	103.50	-10.9	34,782	-0.03%
2023/03/03	2	102.51	5	103.50	102.50	-3	34,733	-0.01%
2023/03/02	1	102.50	3	102.33	102.50	-2	34,949	-0.01%
2023/03/01	2.1	101.52	6	101.08	102.00	-3.9	35,010	-0.01%
2023/02/24	10	101.50	3.9	102.37	101.00	6.1	34,736	0.02%
2023/02/23	0	0.00	2	102.50	103.00	-2	34,341	-0.01%
2023/02/22	2.2	101.55	11.1	102.00	102.00	-8.9	34,713	-0.03%
2023/02/21	4	102.50	0	0.00	102.50	4	34,783	0.01%
2023/02/20	1.2	103.42	4	103.38	103.00	-2.8	35,331	-0.01%
2023/02/17	0	0.00	2	103.25	103.50	-2	35,745	-0.01%
2023/02/16	25	103.10	9	103.17	103.50	16	36,384	0.04%
2023/02/15	3.1	102.17	4	102.38	102.50	-0.9	37,202	0.00%
2023/02/14	0	0.00	1	101.50	102.00	-1	37,250	0.00%
2023/02/13	1	101.50	0	0.00	101.00	1	37,616	0.00%
2023/02/10	1.1	101.50	0	0.00	101.50	1.1	37,809	0.00%
2023/02/09	5	101.00	0.5	101.00	101.00	4.5	38,059	0.01%
2023/02/08	3.1	100.52	1	100.50	100.50	2.1	38,379	0.01%
2023/02/07	9	100.67	0	0.00	100.50	9	38,627	0.02%
2023/02/06	1.1	101.94	15.2	101.50	101.50	-14.1	38,581	-0.04%
2023/02/03	10.3	99.70	2	99.55	99.60	8.3	38,523	0.02%
2023/02/02	11	100.00	1.1	100.50	100.00	9.9	38,531	0.03%
2023/02/01	1	100.00	0	0.00	100.00	1	38,077	0.00%
2023/01/31	11.1	99.91	6	100.33	99.70	5.1	37,933	0.01%
2023/01/30	9.3	98.37	0	0.00	98.10	9.3	37,093	0.03%
2023/01/17	5.3	98.30	4.6	98.31	98.10	0.6	36,341	0.00%
2023/01/16	7	98.66	0	0.00	98.10	7	36,361	0.02%
2023/01/13	0.1	98.90	0	0.00	98.60	0.1	36,315	0.00%
2023/01/11	0.1	99.50	0	0.00	99.10	0.1	37,569	0.00%
2023/01/10	0	99.50	2	99.40	99.40	-2	37,879	-0.01%
2023/01/09	8	99.40	1	99.20	99.10	7	38,027	0.02%
2023/01/06	2.1	98.41	0	0.00	98.40	2.1	37,890	0.01%
2023/01/05	5.2	98.16	1	98.20	98.00	4.2	38,045	0.01%
2023/01/04	3.7	98.17	0	0.00	98.10	3.7	38,079	0.01%
2023/01/03	6.1	98.47	9	98.58	99.10	-2.9	38,013	-0.01%
2022/12/30	5	99.94	0	0.00	99.90	5	37,602	0.01%
2022/12/29	7.3	99.70	0	0.00	99.70	7.3	37,753	0.02%
2022/12/28	26	100.38	4	100.00	100.50	22	38,005	0.06%
2022/12/27	0	100.50	0	0.00	100.50	0	37,915	0.00%
2022/12/26	0.1	101.00	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	1	100.50	1	100.50	101.00	0	38,434	0.00%
2022/12/22	2	100.75	0	0.00	101.00	2	38,849	0.01%
2022/12/21	6.6	100.42	1	100.00	100.00	5.6	39,308	0.01%
2022/12/20	9.2	100.39	3	100.33	100.00	6.2	39,198	0.02%
2022/12/19	2	101.00	1	101.00	101.50	1	39,135	0.00%
2022/12/16	5.1	101.00	0	0.00	100.50	5.1	38,899	0.01%
2022/12/15	3.1	101.51	1	101.50	101.50	2.1	38,102	0.01%
2022/12/13	1.1	101.50	0	0.00	101.00	1.1	38,141	0.00%
2022/12/12	1.1	101.55	1	101.50	102.00	0.1	37,850	0.00%
2022/12/09	1	102.00	1.2	102.08	102.00	-0.2	38,145	0.00%
2022/12/08	2.1	102.00	0	0.00	101.50	2.1	37,890	0.01%
2022/12/07	1.2	102.50	10	102.00	102.00	-8.8	37,817	-0.02%
2022/12/06	12.1	103.29	0	0.00	103.00	12.1	37,621	0.03%
2022/12/05	4.2	105.75	12	106.08	105.50	-7.8	37,014	-0.02%
2022/12/02	1.3	105.42	17	105.35	105.50	-15.7	36,500	-0.04%
2022/12/01	1.1	102.02	2	102.75	103.00	-1	35,734	0.00%
2022/11/30	3	101.00	0	0.00	100.50	3	34,905	0.01%
2022/11/29	4.1	100.05	0	0.00	100.00	4.1	34,038	0.01%
2022/11/28	6.2	100.09	1	100.00	100.00	5.2	33,757	0.02%
2022/11/25	4.1	100.62	0	0.00	100.50	4.1	33,605	0.01%
2022/11/24	1	100.50	2.3	100.50	101.00	-1.3	33,507	0.00%
2022/11/23	4	100.88	0	0.00	100.50	4	33,169	0.01%
2022/11/22	5	100.10	0	0.00	100.50	5	33,091	0.02%
2022/11/21	1	101.00	0	0.00	100.00	1	32,902	0.00%
2022/11/18	7	101.00	2	101.00	100.50	5	32,636	0.02%
2022/11/17	0	0.00	1	101.50	101.50	-1	32,326	0.00%
2022/11/16	19	102.11	2	102.00	101.50	17	32,188	0.05%
2022/11/15	0	102.00	7.5	101.67	101.50	-7.4	31,685	-0.02%
2022/11/14	3	100.83	1.4	101.14	101.50	1.6	31,198	0.01%
2022/11/11	23.1	100.61	2	100.50	100.00	21.1	30,512	0.07%
2022/11/10	3	100.51	1.7	100.71	100.50	1.3	29,543	0.00%
2022/11/09	3	102.00	3.3	102.00	102.50	-0.3	29,373	0.00%
2022/11/08	0	100.50	0	0.00	100.00	0	29,190	0.00%
2022/11/07	3.1	100.18	0	0.00	100.00	3.1	29,498	0.01%
2022/11/04	4.3	100.00	2	100.50	100.50	2.3	29,858	0.01%
2022/11/02	3	101.50	8	101.56	102.00	-5	29,765	-0.02%
2022/11/01	2	101.01	1	101.50	101.50	1	29,668	0.00%
2022/10/31	3	102.17	3	102.50	102.50	0	29,304	0.00%
2022/10/28	0	0.00	7	104.00	104.00	-7	29,222	-0.02%
2022/10/27	0	0.00	1	104.50	104.00	-1	29,368	0.00%
2022/10/26	1	103.50	0	103.50	104.00	1	29,519	0.00%
2022/10/25	1	102.52	0	0.00	103.50	1	29,293	0.00%
2022/10/24	1	103.00	1	103.00	103.00	0	29,045	0.00%
2022/10/20	5	102.20	0	0.00	102.50	5	29,034	0.02%
2022/10/19	2	103.50	0	0.00	103.00	2	28,453	0.01%
2022/10/18	2	103.75	1	103.50	103.50	1	28,204	0.00%
2022/10/17	0	105.00	0	0.00	105.00	0	28,041	0.00%
2022/10/14	0	0.00	1	105.00	105.00	-1	27,956	0.00%
2022/10/12	5	103.20	0	0.00	103.00	5	27,974	0.02%
2022/10/11	3.1	104.36	3	104.00	104.00	0.1	27,628	0.00%
2022/10/07	2	108.00	1	107.50	107.50	1	27,413	0.00%
2022/10/06	0	107.50	2	107.00	107.50	-2	27,815	-0.01%
2022/10/05	1.1	106.11	27	106.76	107.00	-25.9	27,893	-0.09%
2022/10/04	2	102.25	0	0.00	102.50	2	27,455	0.01%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/30	18.1	101.00	0	0.00	102.00	18.1	27,695	0.07%
2022/09/29	3	101.50	0	0.00	101.50	3	27,913	0.01%
2022/09/28	13	101.73	3	101.00	100.50	10	28,002	0.04%
2022/09/27	9	103.67	0	0.00	103.50	9	27,942	0.03%
2022/09/26	11.1	104.86	6	104.92	104.00	5.1	28,760	0.02%
2022/09/22	1.1	107.00	0	0.00	107.00	1.1	29,606	0.00%
2022/09/21	1.1	106.55	0	0.00	107.00	1.1	29,763	0.00%
2022/09/19	1	106.51	0	0.00	107.00	1	29,797	0.00%
2022/09/16	5	107.00	0	0.00	107.50	5	30,004	0.02%
2022/09/15	0.1	108.26	0	0.00	108.00	0.1	30,148	0.00%
2022/09/14	0.3	108.00	0	0.00	107.50	0.3	30,383	0.00%
2022/09/13	0	109.50	7	110.00	110.00	-7	30,584	-0.02%
2022/09/12	0	108.50	0	0.00	108.50	0	30,594	0.00%
2022/09/07	3.2	106.21	0	0.00	106.00	3.2	31,387	0.01%
2022/09/06	0	108.08	1	107.50	108.50	-1	31,270	0.00%
2022/09/05	1.1	108.00	1	108.00	108.00	0.1	31,528	0.00%
2022/09/02	5	107.50	1	108.00	107.50	4	31,931	0.01%
2022/09/01	3	107.50	0	0.00	107.50	3	32,046	0.01%
2022/08/31	1.1	108.07	0	0.00	109.00	1.1	31,915	0.00%
2022/08/30	7	108.36	4	108.50	108.50	3	31,741	0.01%
2022/08/29	3.1	108.34	0	0.00	108.00	3.1	32,006	0.01%
2022/08/26	0	0.00	0.5	110.00	110.50	-0.5	32,155	0.00%
2022/08/25	0	109.50	0	0.00	109.50	0	32,478	0.00%
2022/08/24	0	0.00	3	110.00	109.50	-3	33,426	-0.01%
2022/08/23	0	0.00	2	110.00	110.00	-2	34,509	-0.01%
2022/08/22	0	0.00	1	110.00	111.00	-1	34,940	0.00%
2022/08/19	0.2	111.50	0	0.00	111.00	0.2	35,525	0.00%
2022/08/17	0	0.00	5	112.50	112.50	-5	36,728	-0.01%
2022/08/16	0	0.00	5	111.00	111.00	-5	36,840	-0.01%
2022/08/15	1	112.00	4	112.38	112.00	-3	36,930	-0.01%
2022/08/12	0.1	113.50	14.6	113.36	112.50	-14.5	37,208	-0.04%
2022/08/11	0.2	112.50	3	112.50	113.00	-2.8	37,022	-0.01%
2022/08/10	0.5	109.37	3	110.50	110.00	-2.5	36,918	-0.01%
2022/08/09	0	0.00	3	108.33	109.00	-3	36,398	-0.01%
2022/08/08	0	108.00	1	107.50	108.00	-1	36,343	0.00%
2022/08/05	0.1	108.00	1	108.00	108.00	-0.9	36,295	0.00%
2022/08/04	1	107.50	3	107.83	108.00	-2	36,249	-0.01%
2022/08/03	3	107.33	8	107.56	108.50	-5	35,932	-0.01%
2022/08/02	0	0.00	1	107.00	108.00	-1	35,709	0.00%
2022/08/01	2.1	108.51	0	0.00	109.00	2.1	35,441	0.01%
2022/07/29	0	0.00	1	109.00	109.00	-1	35,652	0.00%
2022/07/28	2	108.50	1	108.50	108.50	1	35,867	0.00%
2022/07/27	0	0.00	2	108.75	108.00	-2	36,003	-0.01%
2022/07/26	0.5	107.50	17	108.00	108.00	-16.5	35,778	-0.05%
2022/07/25	0	107.50	8.5	106.68	107.50	-8.5	35,635	-0.02%
2022/07/22	0	0.00	7	105.86	106.00	-7	35,447	-0.02%
2022/07/21	5	105.00	0	0.00	105.50	5	35,462	0.01%
2022/07/20	1.5	103.83	1	104.50	103.50	0.5	35,419	0.00%
2022/07/18	1	104.50	0	0.00	105.00	1	35,446	0.00%
2022/07/15	0.1	105.00	1	105.50	105.00	-0.9	35,469	0.00%
2022/07/14	0.1	105.00	2.2	104.50	105.00	-2.1	35,384	-0.01%
2022/07/13	0	0.00	0.1	103.00	102.50	-0.1	34,910	0.00%
2022/07/12	7	100.14	1	100.50	100.50	6	34,569	0.02%
2022/07/11	0.1	101.00	0	0.00	101.00	0.1	34,330	0.00%
2022/07/08	2	103.50	0	0.00	102.00	2	34,172	0.01%
2022/07/07	0	0.00	1	102.00	103.50	-1	33,867	0.00%
2022/07/06	7	100.86	0	0.00	100.50	7	33,478	0.02%
2022/07/05	3.1	101.72	2.1	102.02	102.50	1.1	33,199	0.00%
2022/07/04	7.1	100.08	1	100.00	100.00	6.1	32,860	0.02%
2022/07/01	4.1	106.91	3	106.17	106.00	1.1	32,262	0.00%
2022/06/30	1	109.00	6	109.67	109.00	-5	31,744	-0.02%
2022/06/29	0	0.00	1	111.00	111.00	-1	31,393	0.00%
2022/06/28	0	112.00	11	112.00	112.00	-11	31,168	-0.04%
2022/06/27	1	111.48	0	0.00	111.00	1	31,040	0.00%
2022/06/23	2	108.50	5	108.50	108.00	-3	30,701	-0.01%
2022/06/22	3	110.17	0	0.00	109.50	3	30,281	0.01%
2022/06/21	0	0.00	1	111.50	112.00	-1	30,597	0.00%
2022/06/17	4	109.75	3	109.67	109.50	1	30,071	0.00%
2022/06/16	1	112.50	1	113.50	111.50	0	29,597	0.00%
2022/06/15	2	112.00	1	112.00	112.00	1	30,439	0.00%
2022/06/14	6	111.67	0	0.00	111.50	6	30,755	0.02%
2022/06/13	7	111.64	0	0.00	111.50	7	30,823	0.02%
2022/06/10	1.1	114.04	2	114.50	114.00	-0.9	30,587	0.00%
2022/06/09	1	115.00	3	114.83	115.50	-2	30,617	-0.01%
2022/06/08	1.2	113.63	0	0.00	114.00	1.2	30,518	0.00%
2022/06/07	8	113.75	2	114.75	113.50	6	30,625	0.02%
2022/06/06	0.2	115.50	1	115.00	115.50	-0.8	30,483	0.00%
2022/06/02	4.1	114.61	2	115.50	114.00	2.1	30,890	0.01%
2022/06/01	2.2	113.59	7	115.00	114.50	-4.8	31,010	-0.02%
2022/05/31	3.1	111.37	6.2	112.16	113.00	-3.1	30,133	-0.01%
2022/05/30	0.3	110.00	1.1	110.50	110.50	-0.9	28,871	0.00%
2022/05/27	0	0.00	1	110.50	110.00	-1	28,372	0.00%
2022/05/26	0.1	108.50	3.1	109.50	109.00	-3	27,992	-0.01%
2022/05/25	0.2	108.80	7	109.57	109.50	-6.8	27,818	-0.02%
2022/05/24	0.1	108.00	2	108.50	108.00	-2	27,347	-0.01%
2022/05/23	0.1	108.00	3.7	108.34	108.00	-3.7	26,969	-0.01%
2022/05/20	0	0.00	13.2	108.07	107.00	-13.2	26,832	-0.05%
2022/05/19	0	0.00	2	106.26	107.50	-2	26,456	-0.01%
2022/05/18	0	0.00	6	106.08	107.00	-6	26,023	-0.02%
2022/05/17	0	0.00	8	104.94	105.00	-8	25,518	-0.03%
2022/05/16	1	104.50	1	104.00	104.50	0	25,323	0.00%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	0	103.50	0	0.00	103.00	0	25,124	0.00%
2022/05/10	0	104.00	1	104.00	104.00	-1	25,133	0.00%
2022/05/09	0.9	103.53	0	0.00	104.00	0.9	25,217	0.00%
2022/05/06	0	104.00	0	0.00	104.00	0	25,527	0.00%
2022/05/05	0	104.50	5	105.00	104.50	-5	25,631	-0.02%
2022/05/04	1	104.50	6	104.00	104.00	-5	25,602	-0.02%
2022/04/28	1	100.50	2.1	100.55	101.50	-1.1	26,305	0.00%
2022/04/27	1	100.00	2.3	100.00	100.00	-1.3	26,323	0.00%
2022/04/25	9.1	100.95	0	0.00	100.50	9.1	26,131	0.03%
2022/04/22	0	103.50	0	0.00	103.50	0	25,723	0.00%
2022/04/21	0	103.50	0	0.00	103.00	0	26,086	0.00%
2022/04/20	1.1	102.53	0	0.00	103.00	1.1	26,106	0.00%
2022/04/18	1	102.50	1	102.50	102.50	0	26,235	0.00%
2022/04/15	0.2	103.38	2	103.25	103.00	-1.8	26,622	-0.01%
2022/04/14	1	104.00	1	104.00	104.00	0	27,070	0.00%
2022/04/13	0	0.00	3	103.67	104.00	-3	27,740	-0.01%
2022/04/12	1	103.00	0	0.00	102.00	1	29,846	0.00%
2022/04/11	2	102.01	0	0.00	102.00	2	29,853	0.01%
2022/04/08	4	102.75	8	103.06	103.00	-4	29,736	-0.01%
2022/04/07	6.6	103.55	0	0.00	103.00	6.6	29,605	0.02%
2022/04/06	1.1	104.54	0	0.00	105.00	1.1	29,253	0.00%
2022/04/01	6	104.75	0	0.00	104.50	6	28,990	0.02%
2022/03/31	0	0.00	3	106.00	106.00	-3	28,748	-0.01%
2022/03/30	2	105.50	3	105.50	105.50	-1	28,608	0.00%
2022/03/29	2	105.25	0	0.00	105.50	2	28,506	0.01%
2022/03/28	1	105.50	0	0.00	106.00	1	28,443	0.00%
2022/03/25	12.5	106.00	7	106.43	106.00	5.5	28,332	0.02%
2022/03/24	14	106.68	13.6	106.93	106.50	0.4	28,289	0.00%
2022/03/23	2	105.00	0	0.00	105.50	2	27,980	0.01%
2022/03/22	2	104.25	1	104.00	104.00	1	28,224	0.00%
2022/03/21	4.1	105.25	3	105.67	104.50	1.1	28,256	0.00%
2022/03/18	1.1	105.35	10	104.80	106.00	-8.9	28,271	-0.03%
2022/03/17	0	0.00	3	103.83	104.00	-3	27,192	-0.01%
2022/03/16	5	101.10	3	101.67	101.50	2	26,806	0.01%
2022/03/15	0.2	101.50	0	0.00	101.00	0.2	26,458	0.00%
2022/03/11	0	103.50	2	103.50	103.50	-2	26,516	-0.01%
2022/03/10	0	103.00	3	103.00	103.00	-3	26,500	-0.01%
2022/03/09	2.1	101.76	1	101.50	101.50	1.1	26,385	0.00%
2022/03/08	10	101.60	9	101.00	101.50	1	26,349	0.00%
2022/03/07	11.1	102.77	0	0.00	102.50	11.1	25,720	0.04%
2022/03/04	1	104.00	4	104.50	105.00	-3	25,816	-0.01%
2022/03/01	2	104.50	4	104.75	104.50	-2	26,204	-0.01%
2022/02/25	2	103.26	5	103.10	103.00	-3	26,220	-0.01%
2022/02/24	7.2	103.07	67	102.51	102.50	-59.8	26,098	-0.23%
2022/02/23	3	105.00	0.3	105.00	105.00	2.7	25,606	0.01%
2022/02/22	0	105.00	1	104.50	104.50	-1	25,709	0.00%
2022/02/21	0.1	106.00	2	106.25	106.00	-1.9	25,784	-0.01%
2022/02/17	5	105.80	2	106.00	106.00	3	25,998	0.01%
2022/02/16	0	0.00	4	105.25	105.50	-4	26,003	-0.02%
2022/02/14	4	104.00	0	0.00	104.00	4	26,310	0.02%
2022/02/11	3	105.00	4	105.25	106.00	-1	26,318	0.00%
2022/02/10	0	106.50	17	106.41	106.50	-17	26,440	-0.06%
2022/02/09	4	105.75	5	105.90	106.50	-1	26,437	0.00%
2022/02/08	0	105.50	0	0.00	105.50	0	26,352	0.00%
2022/02/07	0.1	103.50	8	103.06	103.00	-7.9	25,826	-0.03%
2022/01/26	13.1	102.00	0	0.00	102.00	13.1	25,471	0.05%
2022/01/25	12.1	102.92	0	0.00	103.00	12.1	25,257	0.05%
2022/01/24	7	103.00	1	103.50	103.00	6	25,076	0.02%
2022/01/21	7	102.36	0	0.00	102.00	7	24,727	0.03%
2022/01/20	0.2	103.83	0	0.00	103.00	0.2	24,415	0.00%
2022/01/19	0.1	104.00	0	0.00	103.50	0.1	24,199	0.00%
2022/01/18	1.5	104.17	1	104.50	103.50	0.5	24,100	0.00%
2022/01/17	2	104.00	4	104.00	103.50	-2	24,204	-0.01%
2022/01/14	2	103.50	7	103.50	103.50	-5	24,181	-0.02%
2022/01/13	1	105.00	1	105.50	105.50	0	24,050	0.00%
2022/01/12	5	104.10	1	104.00	104.50	4	24,214	0.02%
2022/01/11	1.1	104.06	0	0.00	104.50	1.1	24,338	0.00%
2022/01/10	8	105.00	2	104.50	104.50	6	24,605	0.02%
2022/01/07	5	106.50	3	106.50	106.50	2	24,846	0.01%
2022/01/06	11.1	107.23	4	107.75	107.00	7.1	24,497	0.03%
2022/01/05	22.1	108.82	24.2	109.02	109.00	-2.1	23,990	-0.01%
2022/01/04	1	104.00	0	0.00	103.50	1	22,264	0.00%
2022/01/03	2	103.50	0	0.00	103.00	2	22,420	0.01%
2021/12/30	1	104.00	0	0.00	104.00	1	22,693	0.00%
2021/12/28	1	105.00	5	105.00	105.50	-4	23,528	-0.02%
2021/12/27	0	104.50	0	0.00	104.50	0	23,690	0.00%
2021/12/24	5	104.00	0	0.00	104.00	5	24,112	0.02%
2021/12/23	0	0.00	1	103.50	104.00	-1	24,295	0.00%
2021/12/21	1	104.50	0	0.00	104.50	1	24,777	0.00%
2021/12/20	2.1	103.26	0	0.00	103.00	2.1	24,788	0.01%
2021/12/17	3.2	103.34	0.3	103.50	103.50	2.9	24,743	0.01%
2021/12/16	4.3	103.60	0	0.00	103.50	4.3	24,530	0.02%
2021/12/15	2	104.75	0	0.00	105.00	2	24,606	0.01%
2021/12/14	0	104.50	0	0.00	104.50	0	24,867	0.00%
2021/12/13	1.1	105.03	0	0.00	104.50	1.1	24,882	0.00%
2021/12/10	0	105.00	1	105.00	105.00	-1	25,648	0.00%
2021/12/08	6	105.42	0	0.00	105.00	6	25,632	0.02%
2021/12/07	2	105.50	0	0.00	106.00	2	25,267	0.01%
2021/12/06	1.1	106.50	5.4	106.87	106.50	-4.3	25,185	-0.02%
2021/12/03	1	105.00	2	105.50	105.00	-1	25,281	0.00%
2021/12/02	4	105.75	6	106.17	105.00	-2	25,365	-0.01%
2021/12/01	1.1	105.50	1	105.50	105.50	0.1	25,219	0.00%
2021/11/30	5	103.80	1	105.00	103.50	4	25,243	0.02%
2021/11/29	8.7	103.59	1	103.50	103.50	7.7	24,913	0.03%
2021/11/26	2	104.25	5	104.00	103.50	-3	24,820	-0.01%
2021/11/25	4	105.38	0	0.00	105.00	4	24,927	0.02%
2021/11/24	8	105.31	4.8	104.67	105.50	3.2	24,868	0.01%
2021/11/23	0.2	106.50	0	0.00	106.00	0.2	24,601	0.00%
2021/11/22	7.1	106.79	0	0.00	106.50	7.1	24,446	0.03%
2021/11/19	7	106.93	2	107.50	106.50	5	24,384	0.02%
2021/11/18	2	106.75	11	106.95	107.00	-9	24,337	-0.04%
2021/11/17	5	107.10	0	0.00	107.00	5	24,205	0.02%
2021/11/16	0	0.00	2	108.50	108.00	-2	24,180	-0.01%
2021/11/15	2	108.50	0	0.00	108.00	2	24,775	0.01%
2021/11/12	0	0.00	2	109.00	109.00	-2	24,877	-0.01%
2021/11/11	0	108.00	4.4	107.77	107.50	-4.4	24,858	-0.02%
2021/11/10	4	108.75	2	109.50	109.00	2	25,126	0.01%
2021/11/09	2	107.50	4	107.38	108.00	-2	25,521	-0.01%
2021/11/08	2	107.50	1	107.00	107.50	1	25,431	0.00%
2021/11/05	3.1	108.52	4	108.00	109.00	-0.9	25,877	0.00%
2021/11/04	0	0.00	6	107.58	108.00	-6	26,297	-0.02%
2021/11/03	2	107.75	0	0.00	107.50	2	26,495	0.01%
2021/11/02	0	0.00	5	108.00	107.50	-5	26,978	-0.02%
2021/11/01	1.4	107.00	0	0.00	106.50	1.4	26,974	0.01%
2021/10/29	2	107.25	8	107.00	107.00	-6	27,025	-0.02%
2021/10/28	0	0.00	7	108.36	108.50	-7	27,041	-0.03%
2021/10/27	3	108.00	0	0.00	108.00	3	27,205	0.01%
2021/10/26	0	108.50	1	109.00	109.00	-1	27,413	0.00%
2021/10/25	7	108.07	3	108.00	108.00	4	27,459	0.01%
2021/10/22	0	0.00	10	107.85	107.50	-10	27,653	-0.04%
2021/10/21	2	107.75	1	107.50	108.00	1	27,868	0.00%
2021/10/20	0.4	107.50	1	108.00	107.50	-0.6	27,916	0.00%
2021/10/19	5	107.30	7	107.86	107.00	-2	27,785	-0.01%
2021/10/18	12	109.63	7	108.43	107.50	5	28,334	0.02%
2021/10/15	1	108.00	14	108.64	109.50	-13	28,682	-0.05%
2021/10/14	0	0.00	2	106.50	106.50	-2	28,303	-0.01%
2021/10/13	2	105.50	4	105.50	105.50	-2	28,537	-0.01%
2021/10/12	4	104.76	0	0.00	105.00	4	28,786	0.01%
2021/10/08	0	0.00	4	107.63	108.00	-4	29,185	-0.01%
2021/10/07	0	0.00	12	106.58	107.00	-12	29,179	-0.04%
2021/10/06	4	103.87	13	103.85	103.00	-9	29,150	-0.03%
2021/10/05	15.1	101.51	2	102.25	101.50	13.1	28,786	0.05%
2021/10/04	2	103.25	0	0.00	103.00	2	28,567	0.01%
2021/10/01	7	103.64	0	0.00	103.00	7	28,543	0.02%
2021/09/30	4	104.75	0	0.00	105.00	4	28,439	0.01%
2021/09/29	21.5	105.01	1	105.00	105.00	20.5	28,792	0.07%
2021/09/28	11	106.45	5	106.50	106.50	6	29,592	0.02%
2021/09/27	1	107.52	0	0.00	107.50	1	29,497	0.00%
2021/09/24	6	107.42	2	107.50	107.50	4	29,530	0.01%
2021/09/23	1.1	107.48	0	0.00	106.50	1.1	29,793	0.00%
2021/09/22	4	106.50	0	0.00	107.00	4	29,774	0.01%
2021/09/17	0	0.00	2	108.25	108.50	-2	29,528	-0.01%
2021/09/15	9	109.67	5.3	109.43	108.50	3.7	29,612	0.01%
2021/09/13	1	107.00	0	0.00	106.50	1	29,065	0.00%
2021/09/10	1.6	107.41	1	108.00	108.00	0.6	29,390	0.00%
2021/09/09	1	106.50	0	0.00	107.00	1	29,660	0.00%
2021/09/08	8	107.56	2	107.50	107.50	6	29,623	0.02%
2021/09/07	4	108.63	1	109.50	108.50	3	29,547	0.01%
2021/09/06	3.7	111.40	7	111.43	111.00	-3.3	29,553	-0.01%
2021/09/03	0	0.00	8	111.94	112.50	-8	29,849	-0.03%
2021/09/02	11	111.59	6	111.92	111.50	5	29,768	0.02%
2021/09/01	1	111.00	5	111.20	111.00	-4	29,654	-0.01%
2021/08/30	1	109.00	4	107.75	109.00	-3	29,418	-0.01%
2021/08/27	2.2	107.50	0	0.00	108.00	2.2	29,666	0.01%
2021/08/26	0.6	108.00	0	0.00	107.50	0.6	29,835	0.00%
2021/08/25	1	108.52	1	108.50	108.50	0	30,168	0.00%
2021/08/24	0	0.00	5	108.20	109.00	-5	30,304	-0.02%
2021/08/23	0	107.50	8	106.94	107.50	-8	30,576	-0.03%
2021/08/20	7.1	103.09	5	104.20	104.50	2.1	30,649	0.01%
2021/08/19	14	103.68	6	103.00	103.00	8	31,163	0.03%
2021/08/18	3	106.17	0	0.00	107.00	3	30,717	0.01%
2021/08/17	3	106.17	0	0.00	106.50	3	31,031	0.01%
2021/08/16	3	107.17	0	0.00	107.50	3	31,124	0.01%
2021/08/13	5	109.40	2	110.00	109.00	3	31,441	0.01%
2021/08/12	2.2	109.01	0	0.00	109.00	2.2	31,378	0.01%
2021/08/11	9.1	106.74	0	0.00	109.00	9.1	31,859	0.03%
2021/08/10	36	109.38	3	109.00	108.50	33	32,440	0.10%
2021/08/09	4	111.63	0	0.00	112.00	4	33,341	0.01%
2021/08/06	6	111.42	2	113.00	112.50	4	33,684	0.01%
2021/08/05	1.1	111.56	0	0.00	112.00	1.1	34,169	0.00%
2021/08/04	0	0.00	3	112.00	112.00	-3	36,329	-0.01%
2021/08/03	2	111.25	0	0.00	111.50	2	37,309	0.01%
2021/08/02	0	0.00	3	111.33	113.00	-3	37,640	-0.01%
2021/07/30	6	109.50	5	110.00	110.00	1	38,246	0.00%
2021/07/28	3	109.00	0	0.00	110.50	3	39,142	0.01%
2021/07/27	0	111.50	1	111.00	111.50	-1	40,042	0.00%
2021/07/26	10	109.95	5	110.00	110.00	5	40,774	0.01%
2021/07/23	9	110.61	3	110.83	110.50	6	40,978	0.01%
2021/07/22	14.1	110.29	35	110.49	110.50	-20.9	41,267	-0.05%
2021/07/21	25.2	114.25	0	0.00	112.50	25.2	41,185	0.06%
2021/07/20	54.3	115.01	59	114.54	114.50	-4.7	40,817	-0.01%
2021/07/19	1	116.50	1	116.50	116.50	0	41,033	0.00%
2021/07/16	3	118.50	2.2	118.95	119.50	0.8	41,627	0.00%
2021/07/15	13	118.81	6	118.58	119.50	7	41,646	0.02%
2021/07/14	0	0.00	31	116.94	116.00	-31	41,038	-0.08%
2021/07/13	3	117.00	10	116.50	116.50	-7	41,122	-0.02%
2021/07/12	0	0.00	5	115.30	115.00	-5	41,396	-0.01%
2021/07/09	60	113.52	50	114.00	114.00	10	41,770	0.02%
2021/07/08	2	115.25	5	115.50	115.50	-3	42,184	-0.01%
2021/07/07	56	115.51	52.2	115.02	115.00	3.8	42,614	0.01%
2021/07/06	52	115.53	55	116.50	116.50	-3	43,302	-0.01%
2021/07/05	4.1	115.17	20.1	115.23	117.00	-16	43,911	-0.04%
2021/07/02	7	111.64	0	0.00	111.50	7	43,223	0.02%
2021/07/01	50	112.00	52	112.00	112.00	-2	43,510	0.00%
2021/06/30	1.2	112.08	8	112.88	112.00	-6.8	43,940	-0.02%
2021/06/29	54	111.98	58	111.58	111.50	-4	45,039	-0.01%
2021/06/28	59	112.38	56	111.53	111.50	3	46,909	0.01%
2021/06/25	7.1	114.48	18	113.94	113.00	-10.9	47,286	-0.02%
2021/06/24	35	111.11	40	112.89	113.00	-5	47,379	-0.01%
2021/06/23	51	109.00	41	111.37	111.50	10	47,741	0.02%
2021/06/22	52	109.48	52	108.52	108.50	0	48,354	0.00%
2021/06/21	37.2	108.63	1	109.01	108.50	36.2	49,335	0.07%
2021/06/18	44	111.82	1	112.50	111.50	43	50,635	0.08%
2021/06/17	3	110.50	1	111.50	113.00	2	51,947	0.00%
2021/06/16	3	111.83	5	112.50	111.50	-2	54,351	0.00%
2021/06/15	5	112.70	0	0.00	113.00	5	56,251	0.01%
2021/06/11	0	0.00	5	113.90	113.50	-5	58,242	-0.01%
2021/06/10	2	110.75	5	110.80	110.50	-3	59,189	-0.01%
2021/06/09	8	110.63	21	109.50	109.50	-13	60,027	-0.02%
2021/06/08	1	110.50	6	110.83	110.50	-5	61,243	-0.01%
2021/06/07	27.1	110.63	20	110.50	110.50	7.1	62,197	0.01%
2021/06/04	27	109.67	25	111.70	112.00	2	62,654	0.00%
2021/06/03	7	111.57	22	111.05	111.00	-15	62,906	-0.02%
2021/06/02	7	112.36	5	112.00	112.00	2	63,414	0.00%
2021/06/01	2	113.75	19	114.26	114.50	-17	64,306	-0.03%
2021/05/31	3	112.00	5	113.10	113.50	-2	65,255	0.00%
2021/05/28	3	110.50	2	111.00	111.00	1	66,126	0.00%
2021/05/27	8	108.88	7	109.43	109.50	1	66,575	0.00%
2021/05/26	1	112.50	10	111.50	111.50	-9	67,559	-0.01%
2021/05/25	12	112.04	9	112.39	112.00	3	69,013	0.00%
2021/05/24	3	109.33	1	109.00	109.50	2	69,079	0.00%
2021/05/21	0	109.50	22	108.89	109.50	-22	69,408	-0.03%
2021/05/20	0.1	105.75	11	106.09	106.00	-10.9	69,516	-0.02%
2021/05/19	16	104.91	7	105.64	105.00	9	70,236	0.01%
2021/05/18	12	105.54	42	104.13	107.00	-30	70,231	-0.04%
2021/05/17	45.2	99.42	17	99.88	98.20	28.2	70,387	0.04%
2021/05/14	2	105.00	11	104.64	104.50	-9	70,236	-0.01%
2021/05/13	7	103.07	36	103.09	103.00	-29	70,571	-0.04%
2021/05/12	33	101.98	18.1	101.53	102.00	14.9	70,334	0.02%
2021/05/11	42	108.82	13	107.92	107.00	29	69,233	0.04%
2021/05/10	8	114.44	7	113.36	113.00	1	69,994	0.00%
2021/05/07	3	115.17	10	115.95	117.50	-7	72,312	-0.01%
2021/05/06	11	112.00	5	111.50	112.50	6	73,359	0.01%
2021/05/05	13.1	111.19	14	111.57	110.00	-0.9	74,195	0.00%
2021/05/04	19	109.34	13	109.92	108.50	6	75,249	0.01%
2021/05/03	10.3	113.26	21	113.00	112.50	-10.7	76,133	-0.01%
2021/04/29	34	116.63	21	117.69	116.00	13	78,603	0.02%
2021/04/28	14	117.29	0	0.00	117.00	14	79,282	0.02%
2021/04/27	4	119.12	2	120.00	118.50	2	80,842	0.00%
2021/04/26	36.6	118.33	5	118.40	117.50	31.6	81,368	0.04%
2021/04/23	34.4	118.41	2	117.50	119.00	32.4	82,262	0.04%
2021/04/22	16	118.78	22	119.05	117.50	-6	84,441	-0.01%
2021/04/21	22	120.27	1	121.00	120.00	21	88,574	0.02%
2021/04/20	4	121.50	0	0.00	122.00	4	89,305	0.00%
2021/04/19	0	0.00	9.1	121.99	121.50	-9.1	90,633	-0.01%
2021/04/16	5	123.00	11	123.05	123.50	-6	91,260	-0.01%
2021/04/15	12.4	120.50	8	120.75	121.00	4.4	92,273	0.00%
2021/04/14	16	120.91	20	121.48	121.50	-4	93,500	0.00%
2021/04/13	8	122.19	7	122.29	122.50	1	96,281	0.00%
2021/04/12	35	121.11	10	121.10	120.50	25	99,322	0.03%
2021/04/09	28	120.64	6	120.75	120.00	22	102,027	0.02%
2021/04/08	14.2	122.47	1.2	122.15	122.50	13.1	101,224	0.01%
2021/04/07	1	123.00	5	123.60	123.50	-4	101,243	0.00%
2021/04/06	11.4	122.50	4	123.13	122.50	7.4	101,439	0.01%
2021/04/01	24.9	122.14	42	121.87	121.50	-17.2	101,864	-0.02%
2021/03/31	43.1	124.81	2	124.50	124.00	41.1	102,143	0.04%
2021/03/30	2	129.00	16	129.66	129.50	-14	100,661	-0.01%
2021/03/29	4	128.13	15	128.10	128.50	-11	100,823	-0.01%
2021/03/26	8	126.75	1	127.50	126.50	7	101,700	0.01%
2021/03/25	9	127.94	2.2	127.14	126.50	6.8	101,299	0.01%
2021/03/24	20	128.30	4	129.38	128.00	16	100,686	0.02%
2021/03/23	20	133.03	10	132.15	130.50	10	99,806	0.01%
2021/03/22	19	127.26	69.7	127.60	130.00	-50.7	98,701	-0.05%
2021/03/19	55.8	124.73	6.2	125.06	123.50	49.6	97,546	0.05%
2021/03/18	12	129.88	40.3	129.74	129.50	-28.3	95,637	-0.03%
2021/03/17	10	125.75	89.8	125.58	126.00	-79.8	94,357	-0.08%
2021/03/16	4	121.75	28.9	122.78	123.00	-24.9	92,873	-0.03%
2021/03/15	15	119.63	26.1	119.67	121.00	-11.1	92,452	-0.01%
2021/03/12	14	118.86	40.2	119.16	120.00	-26.2	93,263	-0.03%
2021/03/11	0	117.00	41	116.89	117.00	-41	94,385	-0.04%
2021/03/10	17	115.44	37.8	115.94	115.50	-20.8	93,926	-0.02%
2021/03/09	4.6	113.74	5	114.60	115.00	-0.4	93,640	0.00%
2021/03/08	15.2	114.00	14	114.25	113.50	1.2	93,481	0.00%
2021/03/05	31.1	113.89	24	115.13	115.00	7.1	92,985	0.01%
2021/03/04	14	114.00	9	114.56	114.50	5	92,545	0.01%
2021/03/03	2.2	114.53	42	114.54	115.50	-39.8	91,575	-0.04%
2021/03/02	19.8	112.58	25	114.00	112.00	-5.2	90,689	-0.01%
2021/02/26	71	113.11	2	113.25	112.00	69	90,179	0.08%
2021/02/25	5	114.32	66.2	115.12	116.50	-61.2	88,553	-0.07%
2021/02/24	15	112.37	17.3	112.77	110.50	-2.3	87,097	0.00%
2021/02/23	17	109.74	8	110.69	111.50	9	86,598	0.01%
2021/02/22	53	112.67	37	112.45	111.00	16	86,137	0.02%
2021/02/19	43.1	110.58	10	110.20	110.00	33.1	85,645	0.04%
2021/02/18	16	113.59	10	113.85	113.00	6	84,850	0.01%
2021/02/17	17	113.88	13.2	114.61	114.00	3.8	84,908	0.00%
2021/02/05	18	114.69	14	114.14	113.50	4	83,928	0.00%
2021/02/04	6	114.25	5	114.20	114.00	1	83,134	0.00%
2021/02/03	4	116.13	11	116.55	116.50	-7	82,680	-0.01%
2021/02/02	21.1	115.84	20	116.20	116.50	1.1	82,107	0.00%
2021/02/01	74.2	110.11	44	111.14	113.00	30.2	81,389	0.04%
2021/01/29	55.1	115.80	34	114.60	111.50	21.1	79,640	0.03%
2021/01/28	53.3	119.64	13	119.58	118.50	40.3	76,874	0.05%
2021/01/27	18.2	123.64	25.8	123.21	123.00	-7.6	75,136	-0.01%
2021/01/26	37.1	123.03	21.8	123.01	122.00	15.3	73,916	0.02%
2021/01/25	23	119.64	16.8	121.31	123.00	6.2	72,070	0.01%
2021/01/22	102.1	120.49	127.5	120.20	121.50	-25.5	70,174	-0.04%	大買/大賣/
2021/01/21	16	116.13	31.6	116.20	117.00	-15.6	67,021	-0.02%
2021/01/20	23.1	116.26	29	116.36	114.50	-6	66,129	-0.01%
2021/01/19	31	115.23	37.8	115.16	115.00	-6.8	64,197	-0.01%
2021/01/18	21.1	113.76	19.5	114.47	114.00	1.6	63,005	0.00%
2021/01/15	38	115.70	46.8	116.65	115.50	-8.8	61,737	-0.01%
2021/01/14	78.1	113.08	134.8	113.68	116.00	-56.7	59,302	-0.10%	大賣/
2021/01/13	17.6	105.98	18	106.00	106.50	-0.4	54,542	0.00%
2021/01/12	16.5	104.62	27	104.98	104.00	-10.5	53,983	-0.02%
2021/01/11	33	108.11	21.2	107.64	107.50	11.8	53,647	0.02%
2021/01/08	29	107.43	47.1	107.71	108.00	-18.1	53,291	-0.03%
2021/01/07	21.1	106.88	31	106.86	107.00	-9.9	51,832	-0.02%
2021/01/06	43.1	106.75	84.4	106.31	105.00	-41.3	50,561	-0.08%
2021/01/05	41.5	103.49	64.2	103.28	104.00	-22.6	47,274	-0.05%
2021/01/04	76.5	97.63	99.4	96.79	99.90	-22.9	44,037	-0.05%
2020/12/31	5	91.80	25	91.72	92.00	-20	40,427	-0.05%
2020/12/30	7	91.04	2	91.50	91.60	5	40,179	0.01%
2020/12/29	7.1	90.74	14	90.97	90.40	-6.9	39,796	-0.02%
2020/12/28	32	92.43	28	92.47	91.80	4	39,355	0.01%
2020/12/25	57.3	91.80	82	91.67	91.80	-24.7	38,556	-0.06%
2020/12/24	0.4	89.20	4	89.38	89.60	-3.6	37,188	-0.01%
2020/12/23	0	0.00	7	88.83	88.80	-7	37,032	-0.02%
2020/12/22	5	88.56	46.5	88.89	87.70	-41.5	36,732	-0.11%
2020/12/21	0	0.00	1	87.80	88.00	-1	36,124	0.00%
2020/12/18	11	87.80	0	0.00	87.70	11	35,941	0.03%
2020/12/17	1	88.40	9	87.92	87.80	-8	35,866	-0.02%
2020/12/16	6	87.72	3	87.83	88.20	3	35,716	0.01%
2020/12/15	24	86.74	15	87.30	87.10	9	35,463	0.03%
2020/12/14	18	88.50	0	0.00	87.70	18	35,162	0.05%
2020/12/11	8.5	88.03	14	87.64	87.60	-5.5	34,666	-0.02%
2020/12/10	16	87.75	14	87.68	87.70	2	33,930	0.01%
2020/12/09	5	88.88	20	88.76	89.00	-15	33,480	-0.04%
2020/12/08	14.8	88.24	47	88.91	87.60	-32.2	32,621	-0.10%
2020/12/07	50.1	85.45	78.5	86.03	87.90	-28.5	31,140	-0.09%
2020/12/04	4.1	82.87	8.4	82.78	82.90	-4.3	28,798	-0.01%
2020/12/03	5.1	82.12	1	82.10	82.00	4.1	28,368	0.01%
2020/12/02	3	82.83	4	83.15	82.70	-1	28,204	0.00%
2020/12/01	0	0.00	5	82.50	82.90	-5	28,227	-0.02%
2020/11/30	10	82.54	10	82.44	82.30	0	28,504	0.00%
2020/11/26	14	82.99	7	83.01	83.00	7	27,869	0.03%
2020/11/25	0.7	82.01	0	0.00	82.00	0.7	27,823	0.00%
2020/11/24	7.3	82.24	1	82.30	82.00	6.3	27,853	0.02%
2020/11/23	4	82.80	2	82.70	82.90	2	27,877	0.01%
2020/11/20	1.1	82.59	2	83.00	82.50	-0.9	27,738	0.00%
2020/11/19	2	82.65	0	0.00	82.90	2	27,618	0.01%
2020/11/18	1	83.20	13	83.08	83.20	-12	27,595	-0.04%
2020/11/17	1	82.40	37	82.83	83.00	-36	27,491	-0.13%
2020/11/16	1.5	82.40	8.3	82.44	82.60	-6.8	27,885	-0.02%
2020/11/13	3	81.27	4.5	81.84	81.40	-1.5	27,577	-0.01%
2020/11/12	3	81.80	27.2	81.72	81.90	-24.2	27,494	-0.09%
2020/11/11	3	80.57	24	81.23	81.60	-21	27,213	-0.08%
2020/11/10	3	80.70	8	80.93	80.80	-5	27,174	-0.02%
2020/11/09	0.5	80.60	8	80.85	81.20	-7.5	28,235	-0.03%
2020/11/06	5	79.56	9	79.49	79.70	-4	28,321	-0.01%
2020/11/05	2	78.80	0	0.00	79.00	2	28,488	0.01%
2020/11/04	3	78.80	3	79.07	78.80	0	29,073	0.00%
2020/11/03	3	78.60	0	0.00	78.30	3	29,122	0.01%
2020/10/30	1	77.80	1	77.80	77.50	0	29,600	0.00%
2020/10/29	3	77.43	6	77.95	78.00	-3	29,550	-0.01%
2020/10/28	2.5	78.64	1	78.30	78.30	1.5	30,059	0.01%
2020/10/27	0	0.00	1	79.70	80.00	-1	30,234	0.00%
2020/10/26	3.1	80.72	1	80.30	80.20	2.1	30,632	0.01%
2020/10/23	12	80.72	4	81.03	80.70	8	31,049	0.03%
2020/10/22	11	80.51	1	80.40	80.80	10	32,073	0.03%
2020/10/21	11	80.77	1	80.60	80.40	10	32,779	0.03%
2020/10/20	13	81.37	6	81.27	81.40	7	33,058	0.02%
2020/10/19	11	80.88	41.6	81.10	81.30	-30.6	33,610	-0.09%
2020/10/16	5	79.70	10	79.32	78.60	-5	33,408	-0.01%
2020/10/15	1	77.90	1	78.40	78.10	0	33,847	0.00%
2020/10/14	0	0.00	3	78.20	78.00	-3	34,602	-0.01%
2020/10/13	2	78.50	4.8	78.70	78.90	-2.8	34,800	-0.01%
2020/10/12	10.1	78.50	4	78.55	78.70	6.1	35,259	0.02%
2020/10/08	7	77.96	6	77.88	78.00	1	35,425	0.00%
2020/10/07	2	77.55	5	77.38	77.40	-3	35,744	-0.01%
2020/10/06	3	77.87	3.2	78.03	77.80	-0.2	36,066	0.00%
2020/10/05	8.3	77.78	1	78.10	77.70	7.3	36,653	0.02%
2020/09/30	68	77.79	5	77.78	77.40	63	37,159	0.17%
2020/09/29	1	77.10	3	77.40	77.00	-2	37,455	-0.01%
2020/09/28	1.1	76.15	1	76.70	76.90	0.1	37,793	0.00%
2020/09/25	3.4	74.54	0	0.00	74.30	3.4	38,001	0.01%
2020/09/24	10	75.11	5	75.10	75.00	5	38,076	0.01%
2020/09/23	0	0.00	5	76.74	76.70	-5	37,687	-0.01%
2020/09/22	2	76.80	0	0.00	76.80	2	38,132	0.01%
2020/09/21	0	0.00	1	77.40	77.40	-1	38,706	0.00%
2020/09/18	2	77.60	0	0.00	77.60	2	40,000	0.00%
2020/09/17	4	78.25	1	79.00	78.10	3	40,947	0.01%
2020/09/16	8	78.83	1	78.80	78.80	7	41,362	0.02%
2020/09/15	2.5	79.02	0	0.00	79.10	2.5	41,339	0.01%
2020/09/14	7.4	79.26	2	79.25	79.40	5.4	41,646	0.01%
2020/09/11	4	78.18	2	78.00	78.50	2	41,491	0.00%
2020/09/10	2	78.50	7	78.39	78.50	-5	41,523	-0.01%
2020/09/09	5.1	76.89	0	0.00	77.90	5.1	41,410	0.01%
2020/09/08	7	77.54	2	77.70	77.50	5	41,473	0.01%
2020/09/07	4	77.15	7	77.06	77.30	-3	41,611	-0.01%
2020/09/04	7	76.93	1	76.90	76.90	6	41,954	0.01%
2020/09/03	6	78.15	7	78.46	77.70	-1	41,789	0.00%
2020/09/02	13	77.03	0	0.00	77.80	13	41,734	0.03%
2020/09/01	1	76.80	0	0.00	77.00	1	42,211	0.00%
2020/08/31	0	0.00	1	77.60	76.90	-1	42,474	0.00%
2020/08/28	4	77.50	0	0.00	77.50	4	42,692	0.01%
2020/08/27	11	77.96	1	78.10	77.50	10	42,988	0.02%
2020/08/26	1	78.10	0	0.00	78.20	1	43,281	0.00%
2020/08/25	5.1	78.08	1	78.40	78.30	4.1	43,441	0.01%
2020/08/24	18	78.11	0	0.00	77.60	18	43,891	0.04%
2020/08/21	1	77.80	0	0.00	78.20	1	43,964	0.00%
2020/08/20	19	78.19	4	77.65	77.10	15	43,929	0.03%
2020/08/19	3	80.30	5	79.82	79.30	-2	43,368	0.00%
2020/08/18	3	79.87	1.2	79.72	79.80	1.8	43,283	0.00%
2020/08/17	3	80.30	1	80.20	80.20	2	43,604	0.00%
2020/08/14	2	80.10	0	0.00	80.40	2	43,618	0.00%
2020/08/13	33	80.11	34	79.95	79.50	-1	43,559	0.00%
2020/08/12	3	80.53	4	80.60	81.40	-1	42,948	0.00%
2020/08/11	6	80.28	2	79.80	79.80	4	43,139	0.01%
2020/08/10	5	80.30	6	79.93	80.50	-1	43,407	0.00%
2020/08/07	0	0.00	2	79.40	78.30	-2	43,275	0.00%
2020/08/06	1.1	78.72	11	79.12	79.00	-9.9	43,625	-0.02%
2020/08/05	4	78.03	0	0.00	77.90	4	43,829	0.01%
2020/08/04	1	78.00	8	77.84	78.10	-7	44,340	-0.02%
2020/08/03	20	77.63	1	77.70	77.10	19	44,597	0.04%
2020/07/31	2	79.05	1	78.60	78.40	1	44,108	0.00%
2020/07/30	6	77.85	9.3	77.95	78.00	-3.3	43,832	-0.01%
2020/07/29	7.2	78.37	1	78.90	78.00	6.2	43,666	0.01%
2020/07/28	22	81.00	18	79.94	78.40	4	43,848	0.01%
2020/07/27	10.3	78.65	3	78.00	78.00	7.3	43,342	0.02%
2020/07/24	9	80.68	0	0.00	80.00	9	42,760	0.02%
2020/07/23	24.5	81.83	0	0.00	82.10	24.5	42,348	0.06%
2020/07/22	6.1	85.47	10	85.80	85.90	-3.9	41,517	-0.01%
2020/07/21	26	85.42	4	85.53	85.30	22	40,594	0.05%
2020/07/20	7	85.87	4	86.23	86.80	3	39,798	0.01%
2020/07/17	0.1	87.90	11	88.02	88.00	-10.9	39,066	-0.03%
2020/07/16	9	87.71	4	87.25	87.60	5	39,095	0.01%
2020/07/15	1.2	86.83	12	86.93	86.60	-10.8	38,790	-0.03%
2020/07/14	0	0.00	4	86.50	86.30	-4	39,163	-0.01%
2020/07/13	2	85.60	3	86.20	86.70	-1	39,298	0.00%
2020/07/10	3	85.27	0	0.00	84.80	3	39,392	0.01%
2020/07/09	7.5	86.08	0	0.00	86.20	7.5	39,134	0.02%
2020/07/08	13	87.05	3	86.90	87.00	10	38,728	0.03%
2020/07/07	1.3	86.17	23.6	86.15	87.00	-22.3	38,430	-0.06%
2020/07/06	2.1	86.06	9	86.50	86.40	-6.9	38,484	-0.02%
2020/07/03	5	85.30	3	85.77	85.30	2	39,251	0.01%
2020/07/02	7	85.66	3	85.67	86.00	4	39,318	0.01%
2020/07/01	9	86.43	11.5	86.68	85.90	-2.5	39,567	-0.01%
2020/06/30	1	86.30	11	86.18	86.30	-10	39,234	-0.03%
2020/06/29	17.3	84.63	50	84.64	85.20	-32.7	38,911	-0.08%
2020/06/24	2.1	83.40	31	82.69	83.50	-28.9	37,861	-0.08%
2020/06/23	1	79.90	16	80.01	80.20	-15	37,387	-0.04%
2020/06/22	2	78.70	1	78.50	78.90	1	37,269	0.00%
2020/06/19	1	78.50	0	0.00	78.80	1	37,883	0.00%
2020/06/18	1	78.00	2	78.30	78.50	-1	37,988	0.00%
2020/06/17	0.1	78.20	0	0.00	78.20	0.1	38,713	0.00%
2020/06/16	0	0.00	1	77.90	78.40	-1	40,122	0.00%
2020/06/15	2.4	77.30	2	77.20	77.00	0.4	41,533	0.00%
2020/06/12	2	77.40	2	77.90	78.00	0	42,349	0.00%
2020/06/11	2	78.50	3	79.77	78.60	-1	42,992	0.00%
2020/06/10	0	0.00	10	79.70	79.90	-10	43,388	-0.02%
2020/06/09	1	79.60	7	80.06	79.50	-6	44,767	-0.01%
2020/06/08	2	79.15	14	79.45	79.70	-12	45,559	-0.03%
2020/06/05	13.1	78.50	13	77.80	78.50	0.1	45,175	0.00%
2020/06/04	1	78.50	2	78.45	78.40	-1	45,232	0.00%
2020/06/03	0	0.00	7	78.07	78.10	-7	45,254	-0.02%
2020/06/02	0	0.00	2	77.35	77.10	-2	45,186	0.00%
2020/06/01	8	76.40	19	76.40	76.20	-11	45,106	-0.02%
2020/05/29	14	74.95	6	74.68	75.80	8	45,158	0.02%
2020/05/28	1	75.70	5	75.32	75.30	-4	44,994	-0.01%
2020/05/27	1	75.00	2	74.80	75.30	-1	45,453	0.00%
2020/05/26	3.1	74.12	2	75.05	74.80	1.1	45,969	0.00%
2020/05/25	1	72.90	0	0.00	73.60	1	46,216	0.00%
2020/05/22	19	73.77	1	73.70	73.60	18	46,552	0.04%
2020/05/21	3	74.73	1	74.70	74.70	2	46,325	0.00%
2020/05/20	8	74.74	1	74.70	74.50	7	46,417	0.02%
2020/05/19	15	75.17	2	75.35	74.80	13	46,489	0.03%
2020/05/18	3	75.10	4	75.53	75.00	-1	46,100	0.00%
2020/05/15	21.2	77.57	20	77.55	77.10	1.2	45,526	0.00%
2020/05/14	5.2	78.23	18	78.13	78.20	-12.8	45,023	-0.03%
2020/05/13	22	78.50	3	78.13	78.80	19	44,680	0.04%
2020/05/12	13	77.51	13	77.48	77.30	0	44,565	0.00%
2020/05/11	3	78.87	14	78.00	78.90	-11	44,747	-0.02%
2020/05/08	11	76.29	7	76.33	76.20	4	44,242	0.01%
2020/05/07	0.1	75.30	3	75.07	75.20	-2.9	44,308	-0.01%
2020/05/06	17.1	74.40	1	74.70	74.30	16.1	44,218	0.04%
2020/05/05	26	74.63	20	74.10	74.10	6	44,492	0.01%
2020/05/04	4	74.38	0	0.00	74.50	4	44,768	0.01%
2020/04/30	16	76.33	14	76.83	77.00	2	44,694	0.00%
2020/04/29	0	0.00	3	75.97	75.60	-3	44,975	-0.01%
2020/04/28	4	75.00	27	75.17	75.20	-23	45,609	-0.05%
2020/04/27	0.1	74.90	4	74.95	74.90	-3.9	47,798	-0.01%
2020/04/24	10	73.70	11	73.83	73.80	-1	47,910	0.00%
2020/04/23	1	74.20	1	75.00	74.00	0	48,896	0.00%
2020/04/22	8	73.28	1	73.00	73.90	7	48,768	0.01%
2020/04/21	61	74.46	3	73.70	73.50	58	48,703	0.12%
2020/04/20	1	75.70	10	75.50	76.20	-9	48,171	-0.02%
2020/04/17	23	76.12	16	76.04	75.80	7	48,024	0.01%
2020/04/16	3	74.57	2	74.70	74.00	1	47,392	0.00%
2020/04/15	3.2	74.40	1	74.20	74.10	2.2	47,157	0.00%
2020/04/14	5	74.00	7	74.24	74.40	-2	47,387	0.00%
2020/04/13	0	0.00	7	73.23	73.10	-7	47,485	-0.01%
2020/04/10	2	73.65	2	73.75	73.90	0	47,506	0.00%
2020/04/09	13.2	74.34	3	74.03	74.00	10.2	47,817	0.02%
2020/04/08	4.1	73.01	13	73.59	75.00	-8.9	47,242	-0.02%
2020/04/07	3.1	70.97	0	0.00	71.20	3.1	45,981	0.01%
2020/04/06	3	69.77	0	0.00	70.20	3	45,466	0.01%
2020/04/01	2	70.00	2	70.30	70.00	0	44,975	0.00%
2020/03/31	9	70.03	2	70.10	69.90	7	44,733	0.02%
2020/03/30	11	69.20	0	0.00	70.00	11	44,283	0.02%
2020/03/27	6	70.77	9	70.53	70.10	-3	43,919	-0.01%
2020/03/26	6.1	70.98	6	71.05	71.00	0.1	43,204	0.00%
2020/03/25	10.1	72.07	12	71.93	71.40	-1.9	43,208	0.00%
2020/03/24	6	70.07	13	70.13	69.40	-7	42,793	-0.02%
2020/03/23	12	67.83	6	67.95	67.50	6	43,074	0.01%
2020/03/20	25	69.93	43	69.88	70.80	-18	42,561	-0.04%
2020/03/19	18	67.59	9	67.04	66.30	9	41,412	0.02%
2020/03/18	18.2	70.48	11	70.69	70.00	7.2	40,185	0.02%
2020/03/17	19.9	71.27	11	71.10	70.60	8.9	39,472	0.02%
2020/03/16	11	72.13	3	71.57	71.10	8	38,858	0.02%
2020/03/13	24.3	70.76	11	71.59	74.60	13.3	38,007	0.03%
2020/03/12	23	75.43	2	75.10	74.70	21	36,846	0.06%
2020/03/11	6	79.73	16.5	78.77	78.60	-10.5	35,761	-0.03%
2020/03/10	18	79.30	1	78.90	79.40	17	35,582	0.05%
2020/03/09	9.4	79.37	1	79.80	79.10	8.4	35,358	0.02%
2020/03/06	15	80.93	1	80.90	80.80	14	35,166	0.04%
2020/03/05	1.1	83.25	10	83.16	82.70	-8.9	35,040	-0.03%
2020/03/04	1	81.50	6	81.52	81.70	-5	35,049	-0.01%
2020/03/03	9	80.88	4.8	81.25	81.00	4.3	34,888	0.01%
2020/03/02	15	78.81	3	79.50	79.20	12	34,638	0.03%
2020/02/27	10	80.30	0	0.00	80.30	10	34,937	0.03%
2020/02/26	6	81.52	0	0.00	81.10	6	34,982	0.02%
2020/02/25	8.1	82.14	7	82.00	82.30	1.1	34,763	0.00%
2020/02/24	12	80.74	2	80.45	80.70	10	34,847	0.03%
2020/02/21	2	81.95	0	0.00	81.70	2	35,036	0.01%
2020/02/20	2	82.85	0	0.00	82.80	2	36,338	0.01%
2020/02/19	0	0.00	1	84.50	83.80	-1	36,346	0.00%
2020/02/18	2	83.70	5	83.20	83.40	-3	36,642	-0.01%
2020/02/17	4	83.88	1	84.00	83.90	3	37,750	0.01%
2020/02/14	7	84.90	0	0.00	84.90	7	38,341	0.02%
2020/02/13	1	85.80	2	86.15	84.70	-1	39,439	0.00%
2020/02/12	7	85.24	14	84.66	85.50	-7	40,708	-0.02%
2020/02/11	0	0.00	2	82.95	82.90	-2	41,559	0.00%
2020/02/10	0.2	82.00	5.8	82.36	82.00	-5.6	42,608	-0.01%
2020/02/07	1	83.10	6	82.72	82.90	-5	43,602	-0.01%
2020/02/06	9.5	82.82	1	83.20	83.60	8.5	45,059	0.02%
2020/02/05	3.3	82.20	4	82.20	82.20	-0.7	46,922	0.00%
2020/02/04	5.1	83.39	0	0.00	82.20	5.1	48,200	0.01%
2020/02/03	5	80.48	6.9	80.54	82.20	-1.9	48,094	0.00%
2020/01/31	2	83.30	0	0.00	83.20	2	47,505	0.00%
2020/01/30	25.1	83.88	19	84.82	83.10	6.1	47,070	0.01%
2020/01/20	0	0.00	29.3	92.26	92.30	-29.3	44,925	-0.07%
2020/01/17	11	92.11	21	92.11	92.30	-10	44,926	-0.02%
2020/01/16	0	0.00	6	89.82	90.00	-6	44,307	-0.01%
2020/01/15	0	0.00	2	90.10	89.90	-2	45,467	0.00%
2020/01/14	5.8	89.85	0	0.00	90.00	5.8	46,469	0.01%
2020/01/13	3	89.07	4	89.28	89.60	-1	46,698	0.00%
2020/01/10	1	87.70	12	88.76	89.00	-11	47,630	-0.02%
2020/01/09	2	87.35	10	87.49	87.10	-8	48,452	-0.02%
2020/01/08	10	87.17	2	87.20	86.50	8	48,573	0.02%
2020/01/07	2	88.85	4	89.80	89.10	-2	48,302	0.00%
2020/01/06	3.1	90.60	0	0.00	90.50	3.1	48,395	0.01%
2020/01/03	0	0.00	7	91.84	91.60	-7	48,271	-0.01%
2019/12/31	2	90.95	13	91.02	90.80	-11	48,193	-0.02%
2019/12/27	2	91.50	4.2	91.60	91.50	-2.2	48,462	0.00%
2019/12/26	1	90.80	20	90.80	90.80	-19	48,560	-0.04%
2019/12/25	0.1	90.80	1	91.30	91.00	-0.9	49,146	0.00%
2019/12/24	0	0.00	17	91.09	90.90	-17	49,384	-0.03%
2019/12/23	4	91.00	2	91.25	91.50	2	49,552	0.00%
2019/12/20	10	92.10	3	92.00	91.10	7	49,578	0.01%
2019/12/19	10	91.90	4	91.73	92.20	6	49,260	0.01%
2019/12/18	2	92.00	11	92.38	92.40	-9	48,958	-0.02%
2019/12/17	2	91.10	4	91.45	91.60	-2	48,539	0.00%
2019/12/16	3.3	91.41	10	92.10	91.60	-6.7	48,561	-0.01%
2019/12/13	2	91.70	4	91.28	91.00	-2	48,552	0.00%
2019/12/12	0	0.00	6	91.52	91.00	-6	48,727	-0.01%
2019/12/11	0	0.00	12.8	90.96	91.30	-12.8	48,865	-0.03%
2019/12/10	5	90.10	31	90.21	90.30	-26	49,354	-0.05%
2019/12/09	1	91.00	40.7	90.84	91.00	-39.7	49,715	-0.08%
2019/12/06	0	0.00	10	90.50	90.50	-10	49,472	-0.02%
2019/12/05	1.1	89.88	3	90.17	89.90	-1.9	49,467	0.00%
2019/12/04	4	89.00	6	89.00	89.50	-2	49,622	0.00%
2019/12/03	1	89.00	2	89.50	90.00	-1	49,672	0.00%
2019/12/02	2	87.25	5	88.08	88.60	-3	49,485	-0.01%
2019/11/29	5	89.02	1	88.90	88.50	4	49,213	0.01%
2019/11/28	1	89.90	3	90.50	89.80	-2	48,897	0.00%
2019/11/27	0	0.00	2	90.60	90.60	-2	49,237	0.00%
2019/11/26	10	89.99	6	90.02	89.90	4	49,243	0.01%
2019/11/25	3.1	89.47	1	89.20	89.60	2.1	48,294	0.00%
2019/11/22	2	91.65	2	91.90	91.40	0	47,978	0.00%
2019/11/21	2	90.85	3	92.17	92.50	-1	47,972	0.00%
2019/11/20	3.2	91.63	16	92.57	91.90	-12.9	47,375	-0.03%
2019/11/19	17	92.22	37.1	92.32	92.80	-20.1	47,024	-0.04%
2019/11/18	0	0.00	3	90.33	90.50	-3	45,679	-0.01%
2019/11/15	3	90.00	3	90.00	90.10	0	45,397	0.00%
2019/11/14	6.4	90.55	6	89.85	89.30	0.4	45,007	0.00%
2019/11/13	4.4	89.82	6	89.70	89.70	-1.6	44,081	0.00%
2019/11/12	11	89.34	8	90.23	91.00	3	43,699	0.01%
2019/11/11	11.4	88.36	11	88.00	87.90	0.4	42,815	0.00%
2019/11/08	2	92.05	8.4	91.85	90.90	-6.4	41,247	-0.02%
2019/11/07	3	90.70	16.6	90.37	90.80	-13.6	39,749	-0.03%
2019/11/06	4	90.28	13.1	90.03	90.40	-9.1	38,542	-0.02%
2019/11/05	8.1	89.65	29.8	89.51	90.00	-21.7	37,282	-0.06%
2019/11/04	7	87.81	31	87.62	89.00	-24	36,054	-0.07%
2019/11/01	7	83.69	24	83.05	84.80	-17	34,294	-0.05%
2019/10/31	8	80.96	2.2	81.08	80.60	5.8	33,093	0.02%
2019/10/30	1.3	80.15	0	0.00	80.20	1.3	32,959	0.00%
2019/10/29	8.2	80.71	5	80.92	80.80	3.2	32,835	0.01%
2019/10/28	0	0.00	3	80.23	80.10	-3	32,576	-0.01%
2019/10/25	1.1	79.99	4	79.93	80.20	-2.9	32,470	-0.01%
2019/10/24	5	80.26	7.3	80.63	80.50	-2.3	32,252	-0.01%
2019/10/23	10	79.98	7.5	80.23	80.50	2.6	32,630	0.01%
2019/10/22	0	0.00	13.6	79.13	79.50	-13.6	32,364	-0.04%
2019/10/21	2	76.50	5	76.96	77.60	-3	31,601	-0.01%
2019/10/18	1	77.30	20	77.60	76.90	-19	31,704	-0.06%
2019/10/17	4	77.15	18	76.00	77.20	-14	30,791	-0.05%
2019/10/16	1	75.10	3	75.00	75.00	-2	29,769	-0.01%
2019/10/15	1.3	74.90	2	75.05	74.70	-0.7	29,704	0.00%
2019/10/14	0	0.00	37	74.37	74.50	-37	30,027	-0.12%
2019/10/09	0	0.00	0.2	73.00	72.90	-0.2	29,767	0.00%
2019/10/08	0	0.00	44	73.89	74.00	-44	29,894	-0.15%
2019/10/07	5	73.80	5	73.60	73.40	0	29,759	0.00%
2019/10/04	1	72.40	3	72.27	72.70	-2	29,672	-0.01%
2019/10/03	11	71.85	1	71.70	72.00	10	29,708	0.03%
2019/10/02	15.2	72.36	0	0.00	72.30	15.2	29,572	0.05%
2019/10/01	11	72.50	4	72.68	72.60	7	29,331	0.02%
2019/09/27	4	73.48	8	73.61	73.20	-4	28,815	-0.01%
2019/09/26	1	74.70	0	0.00	74.00	1	28,901	0.00%
2019/09/25	2.2	74.20	0	0.00	74.80	2.2	28,895	0.01%
2019/09/24	8.7	74.88	4	75.15	74.90	4.7	29,218	0.02%
2019/09/20	1	74.30	1	74.50	74.50	0	29,577	0.00%
2019/09/19	5.1	74.05	1	74.80	73.50	4.1	29,314	0.01%
2019/09/18	5	74.56	0	0.00	74.40	5	29,144	0.02%
2019/09/17	13	74.84	1	74.60	74.60	12	29,059	0.04%
2019/09/16	0.2	75.90	17	75.46	76.00	-16.8	29,303	-0.06%
2019/09/12	0	0.00	17	75.76	76.00	-17	29,068	-0.06%
2019/09/11	7	74.53	2	74.60	74.50	5	28,869	0.02%
2019/09/10	2	74.00	0	0.00	74.10	2	28,884	0.01%
2019/09/09	1	75.30	0	0.00	74.70	1	29,030	0.00%
2019/09/06	1	75.60	3	75.63	75.00	-2	29,372	-0.01%
2019/09/05	4	74.85	2	74.60	74.90	2	29,587	0.01%
2019/09/04	0	0.00	5	74.30	74.30	-5	29,815	-0.02%
2019/09/03	1	74.20	6	74.10	73.60	-5	29,905	-0.02%
2019/09/02	0	0.00	3	74.27	74.00	-3	30,251	-0.01%
2019/08/30	2	73.50	7	73.70	74.20	-5	30,587	-0.02%
2019/08/29	4	71.90	0	0.00	71.90	4	30,724	0.01%
2019/08/28	2	72.20	1	72.30	72.40	1	31,041	0.00%
2019/08/27	4.1	72.21	1	72.30	72.20	3.1	31,307	0.01%
2019/08/26	2	71.85	1	71.90	72.00	1	31,562	0.00%
2019/08/23	1	73.30	0	0.00	73.30	1	31,812	0.00%
2019/08/22	0	0.00	2	74.00	73.90	-2	32,267	-0.01%
2019/08/20	13	72.51	0	0.00	72.40	13	34,127	0.04%
2019/08/19	0	0.00	1	72.30	72.40	-1	34,491	0.00%
2019/08/16	6.1	71.58	4	71.20	72.00	2.1	35,197	0.01%
2019/08/15	2	71.55	1	71.50	71.60	1	35,147	0.00%
2019/08/14	6	73.86	2	72.90	72.60	4	35,268	0.01%
2019/08/13	10	73.10	0	73.20	72.90	10	35,218	0.03%
2019/08/12	0.2	73.80	1	73.60	73.70	-0.8	35,749	0.00%
2019/08/08	4	73.08	0	0.00	73.10	4	36,472	0.01%
2019/08/07	0.2	73.20	2	72.80	72.90	-1.8	37,306	0.00%
2019/08/06	22.2	72.13	4	71.88	73.30	18.2	37,843	0.05%
2019/08/05	9	73.77	1	73.50	72.80	8	37,786	0.02%
2019/08/02	12	75.63	9	76.16	75.50	3	37,404	0.01%
2019/07/31	0	0.00	1	78.30	78.60	-1	37,041	0.00%
2019/07/30	3	78.06	4	77.95	77.80	-1	37,167	0.00%
2019/07/29	0	0.00	2	78.40	78.40	-2	37,511	-0.01%
2019/07/26	2	78.50	1	78.30	78.40	1	37,626	0.00%
2019/07/25	24.1	78.14	8	78.61	78.60	16.1	37,671	0.04%
2019/07/24	24.5	81.26	40	81.12	81.30	-15.5	37,192	-0.04%
2019/07/23	22	80.86	10.2	81.39	80.90	11.8	36,534	0.03%
2019/07/22	0	0.00	1	80.20	80.60	-1	36,414	0.00%
2019/07/19	2	79.90	1	79.60	79.30	1	36,308	0.00%
2019/07/18	20	79.07	11	79.06	79.00	9	36,773	0.02%
2019/07/17	1	79.80	2	79.85	79.30	-1	37,533	0.00%
2019/07/16	20	79.60	12	79.82	80.00	8	37,702	0.02%
2019/07/15	11.1	77.00	21	77.09	78.10	-9.9	38,121	-0.03%
2019/07/12	3	77.70	1	78.00	77.60	2	40,175	0.00%
2019/07/11	7	78.36	3	78.30	78.20	4	41,245	0.01%
2019/07/10	2	77.85	0	0.00	77.90	2	42,238	0.00%
2019/07/09	2.4	78.04	5.8	77.91	77.90	-3.4	43,101	-0.01%
2019/07/08	2	78.75	3	78.60	79.00	-1	43,727	0.00%
2019/07/05	0	78.20	1	78.10	78.20	-1	44,148	0.00%
2019/07/04	11	77.71	0	0.00	77.70	11	44,538	0.02%
2019/07/03	11	77.79	2	78.50	77.50	9	44,768	0.02%
2019/07/02	2	79.40	0	0.00	79.10	2	45,091	0.00%
2019/07/01	5	79.12	13	78.84	79.40	-8	45,435	-0.02%
2019/06/28	1	77.70	2	77.80	77.40	-1	46,469	0.00%
2019/06/27	2	77.60	4	77.33	77.40	-2	48,925	0.00%
2019/06/26	11	76.35	0	0.00	76.30	11	49,037	0.02%
2019/06/25	2.1	77.17	0	0.00	76.40	2.1	48,862	0.00%
2019/06/24	2	76.10	1	76.10	77.10	1	48,644	0.00%
2019/06/21	2	78.10	16.1	77.99	76.80	-14.1	48,291	-0.03%
2019/06/20	3.4	77.70	6	77.57	77.70	-2.6	47,665	-0.01%
2019/06/19	1.2	76.61	12	76.83	77.20	-10.8	47,481	-0.02%
2019/06/18	6	76.48	6	76.03	75.90	0	46,966	0.00%
2019/06/17	3.1	75.68	1.1	76.40	76.40	1.9	46,586	0.00%
2019/06/14	1.3	75.18	12	75.16	75.10	-10.7	46,296	-0.02%
2019/06/13	1.4	73.99	1	73.60	74.20	0.4	45,938	0.00%
2019/06/12	7	72.54	3	73.47	73.70	4	45,892	0.01%
2019/06/11	1	72.40	0	0.00	72.40	1	45,480	0.00%
2019/06/10	2	71.71	0	0.00	72.10	2	45,277	0.00%
2019/06/06	7	71.81	1	71.30	71.10	6	44,971	0.01%
2019/06/05	15.6	72.11	1	71.00	71.00	14.6	44,606	0.03%
2019/06/04	6.1	72.33	0	0.00	71.80	6.1	44,249	0.01%
2019/06/03	0	0.00	5	72.36	73.40	-5	43,903	-0.01%
2019/05/31	0.2	74.40	7	74.56	73.90	-6.8	43,607	-0.02%
2019/05/30	3	73.47	1	72.40	73.40	2	42,989	0.00%
2019/05/29	3.3	70.96	1	71.20	72.20	2.3	42,844	0.01%
2019/05/28	2.2	71.24	0	0.00	71.20	2.2	42,521	0.01%
2019/05/27	2.4	71.59	2	71.50	71.40	0.4	40,574	0.00%
2019/05/24	21.4	71.69	3	71.50	71.40	18.4	40,541	0.05%
2019/05/23	9	71.83	21.6	71.75	71.50	-12.6	40,262	-0.03%
2019/05/22	7	74.27	0	0.00	74.00	7	39,723	0.02%
2019/05/21	1.2	75.30	0	0.00	75.00	1.2	39,988	0.00%
2019/05/20	0	0.00	4	74.80	75.00	-4	39,825	-0.01%
2019/05/17	16.4	75.37	1	75.50	74.70	15.4	39,707	0.04%
2019/05/16	21	77.67	4	77.08	75.90	17	39,278	0.04%
2019/05/15	13.9	77.93	6	77.93	77.80	7.9	38,512	0.02%
2019/05/14	8	79.68	2	79.80	79.70	6	37,886	0.02%
2019/05/13	2	81.60	5	82.76	81.20	-3	37,563	-0.01%
2019/05/10	3	84.07	5	83.94	83.70	-2	37,575	-0.01%
2019/05/09	1	84.80	10	85.10	84.30	-9	37,560	-0.02%
2019/05/08	7	85.93	0	0.00	85.90	7	37,350	0.02%
2019/05/07	0.1	86.50	1.2	86.50	86.60	-1.1	37,276	0.00%
2019/05/06	7	85.70	2	85.25	84.90	5	37,269	0.01%
2019/05/03	4	87.45	3	88.03	88.20	1	36,812	0.00%
2019/05/02	1	86.50	14.6	86.87	86.90	-13.6	36,616	-0.04%
2019/04/30	12	86.62	7.9	87.09	86.90	4.1	36,365	0.01%
2019/04/29	4	87.65	3	88.13	87.80	1	36,026	0.00%
2019/04/26	12	87.18	7.2	87.35	87.40	4.8	35,703	0.01%
2019/04/25	7.1	86.49	4	86.63	86.80	3.1	35,423	0.01%
2019/04/24	4.4	87.92	43	88.87	86.90	-38.6	35,170	-0.11%
2019/04/23	42	87.96	9	87.74	88.30	33	34,864	0.09%
2019/04/22	10	88.56	19	88.91	87.80	-9	34,003	-0.03%
2019/04/19	19.7	90.69	25	89.76	88.90	-5.3	33,706	-0.02%
2019/04/18	79.4	93.50	21.8	94.97	91.60	57.6	32,619	0.18%
2019/04/17	51	91.26	12	91.73	91.80	39	30,553	0.13%
2019/04/16	53.2	90.13	12	90.23	89.90	41.2	29,346	0.14%
2019/04/15	9.1	88.14	14.4	88.80	89.30	-5.3	28,411	-0.02%
2019/04/12	2	86.30	12.8	86.21	86.50	-10.8	27,828	-0.04%
2019/04/11	0	0.00	8	83.64	83.80	-8	27,456	-0.03%
2019/04/10	8	82.84	9.6	82.92	83.00	-1.6	26,990	-0.01%
2019/04/09	0	0.00	13	82.52	82.50	-13	26,686	-0.05%
2019/04/08	20.1	82.35	31	82.53	82.40	-10.9	26,501	-0.04%
2019/04/03	5	81.32	36	82.17	81.90	-31	25,825	-0.12%
2019/04/02	72.2	82.91	14.7	82.51	82.00	57.5	25,304	0.23%
2019/04/01	51	79.11	88.2	80.20	80.80	-37.2	23,838	-0.16%
2019/03/29	3	72.80	8	73.16	73.50	-5	21,133	-0.02%
2019/03/28	0	71.80	0	0.00	71.80	0	21,058	0.00%
2019/03/26	0.1	71.80	9	71.60	71.80	-8.9	21,516	-0.04%
2019/03/25	2.1	71.40	0	0.00	71.20	2.1	21,784	0.01%
2019/03/21	1.4	72.90	1	73.00	73.00	0.4	21,996	0.00%
2019/03/20	20	72.00	0.8	72.20	72.40	19.2	22,458	0.09%
2019/03/19	0	0.00	11	72.03	72.30	-11	23,024	-0.05%
2019/03/18	0.1	71.80	0	0.00	72.00	0.1	23,226	0.00%
2019/03/15	1.2	70.98	1	71.00	70.60	0.2	23,470	0.00%
2019/03/14	2.2	70.82	0	0.00	71.10	2.2	23,311	0.01%
2019/03/11	0.4	70.60	2	70.40	70.40	-1.6	24,453	-0.01%
2019/03/08	2	70.75	9	71.02	70.70	-7	24,916	-0.03%
2019/03/07	2	71.80	0	0.00	71.60	2	25,765	0.01%
2019/03/06	2.2	72.13	0	0.00	72.50	2.2	26,193	0.01%
2019/03/05	0.4	72.00	3	71.93	71.90	-2.6	26,787	-0.01%
2019/03/04	7	71.86	2	71.60	72.20	5	26,928	0.02%
2019/02/27	0.3	72.70	0	0.00	72.70	0.3	26,754	0.00%
2019/02/26	1	73.00	0	0.00	72.80	1	26,722	0.00%
2019/02/25	0.2	73.40	2	73.20	73.40	-1.8	26,937	-0.01%
2019/02/21	2	73.45	2.6	73.60	73.80	-0.6	27,552	0.00%
2019/02/20	2.2	73.36	11	73.36	73.20	-8.8	27,545	-0.03%
2019/02/19	1	72.00	3	71.63	72.00	-2	27,169	-0.01%
2019/02/18	4.2	71.48	0	0.00	71.00	4.2	27,351	0.02%
2019/02/15	3.1	70.50	0	0.00	70.30	3.1	27,533	0.01%
2019/02/14	3.6	71.69	0.2	71.50	71.40	3.4	27,638	0.01%
2019/02/13	10	72.35	1	72.50	72.00	9	27,733	0.03%
2019/02/12	2	71.30	7	71.63	72.00	-5	27,694	-0.02%
2019/02/11	2.2	71.00	2	70.05	69.90	0.2	27,543	0.00%
2019/01/30	2	70.15	2	70.10	70.00	0	27,311	0.00%
2019/01/29	1	69.90	0	0.00	69.90	1	27,329	0.00%
2019/01/28	3	70.87	2	70.75	70.80	1	27,288	0.00%
2019/01/25	2	70.80	0	0.00	70.70	2	27,511	0.01%
2019/01/23	1	69.80	5	69.70	69.70	-4	27,740	-0.01%
2019/01/21	5	71.30	0	0.00	71.20	5	28,393	0.02%
2019/01/17	2	70.30	2.6	70.22	70.40	-0.6	30,927	0.00%
2019/01/16	2	70.00	1	70.10	70.20	1	31,610	0.00%
2019/01/15	0.1	70.10	5	70.28	70.30	-4.9	31,959	-0.02%
2019/01/14	3.2	68.72	4	68.70	68.70	-0.8	32,168	0.00%
2019/01/11	3.2	69.41	1	69.60	69.40	2.2	33,547	0.01%
2019/01/10	1	69.30	0	0.00	69.30	1	33,515	0.00%
2019/01/09	0	0.00	31	69.63	69.90	-31	33,515	-0.09%
2019/01/08	21.2	68.55	0	0.00	68.60	21.2	33,510	0.06%
2019/01/07	11	68.89	6	69.03	69.30	5	33,710	0.01%
2019/01/04	5	67.24	1	67.20	67.60	4	33,606	0.01%
2019/01/03	5	69.00	6	68.90	68.90	-1	33,646	0.00%
2018/12/28	3	70.90	0	0.00	70.80	3	33,856	0.01%
2018/12/27	1	70.90	8	71.25	70.80	-7	34,100	-0.02%
2018/12/25	1	70.50	0	0.00	70.70	1	34,538	0.00%
2018/12/21	2.8	70.83	1	70.60	71.40	1.8	35,779	0.01%
2018/12/20	0	0.00	3	72.10	71.50	-3	35,804	-0.01%
2018/12/19	0	0.00	6	71.20	71.80	-6	35,643	-0.02%
2018/12/18	4	70.43	0	0.00	70.80	4	35,873	0.01%
2018/12/17	0.1	71.30	4	71.58	71.10	-3.9	36,093	-0.01%
2018/12/14	8	71.40	1	71.60	71.50	7	36,528	0.02%
2018/12/13	0	0.00	10	72.20	73.00	-10	36,813	-0.03%
2018/12/12	2	71.30	3	70.87	71.20	-1	37,341	0.00%
2018/12/10	10.8	67.95	3	67.70	67.70	7.8	37,759	0.02%
2018/12/07	11	69.32	0	0.00	69.10	11	37,568	0.03%
2018/12/06	14	69.40	3	70.23	69.00	11	37,365	0.03%
2018/12/05	1	72.00	0	0.00	71.60	1	36,597	0.00%
2018/12/04	0	0.00	1	73.80	73.40	-1	36,922	0.00%
2018/12/03	4.2	73.71	4	73.60	74.00	0.2	36,977	0.00%
2018/11/30	3.2	72.46	3	73.57	71.90	0.2	36,598	0.00%
2018/11/29	6	73.70	5	72.98	72.40	1	35,692	0.00%
2018/11/28	5.6	71.89	6	72.45	73.10	-0.4	35,289	0.00%
2018/11/27	10.8	70.74	2	70.50	70.70	8.8	34,839	0.03%
2018/11/26	1	71.00	1	71.00	71.00	0	34,800	0.00%
2018/11/23	3	70.10	4	70.15	70.00	-1	34,663	0.00%
2018/11/22	4	70.57	2	69.40	69.50	2	34,653	0.01%
2018/11/21	11.2	69.77	6.4	70.04	70.60	4.8	34,466	0.01%
2018/11/20	3.3	71.95	0	0.00	71.00	3.3	34,147	0.01%
2018/11/19	1	73.30	1	73.40	73.40	0	33,901	0.00%
2018/11/16	2.6	74.19	0	0.00	74.30	2.6	34,199	0.01%
2018/11/15	5.1	72.72	1	72.80	74.50	4.1	35,037	0.01%
2018/11/14	4.2	73.78	0	0.00	73.30	4.2	34,998	0.01%
2018/11/13	9	74.39	1	74.30	74.40	8	34,972	0.02%
2018/11/09	1.2	76.15	3	76.03	76.10	-1.8	35,101	-0.01%
2018/11/08	1.6	77.44	3	77.10	76.60	-1.4	35,138	0.00%
2018/11/07	4	78.25	3	77.83	77.90	1	35,022	0.00%
2018/11/06	0	0.00	3	77.37	77.30	-3	35,016	-0.01%
2018/11/05	1.2	79.67	6.2	80.40	80.00	-5	35,081	-0.01%
2018/11/02	1	79.06	6	80.78	81.00	-5	35,222	-0.01%
2018/11/01	4.6	79.36	4	79.63	79.90	0.6	35,105	0.00%
2018/10/31	1	78.50	2.7	78.43	78.80	-1.7	35,267	0.00%
2018/10/30	8.2	75.91	14	76.07	76.40	-5.8	35,030	-0.02%
2018/10/29	10.2	76.52	87	76.14	75.50	-76.8	35,063	-0.22%
2018/10/26	15.6	77.60	19.4	76.76	76.20	-3.8	35,074	-0.01%
2018/10/17	17.3	70.25	2	70.45	68.10	15.3	34,592	0.04%
2018/10/16	24.2	70.19	9	70.13	70.40	15.2	33,758	0.05%
2018/10/15	9.1	70.76	3	70.73	70.50	6.1	33,489	0.02%
2018/10/12	7	70.62	6	70.82	71.90	1	33,508	0.00%
2018/10/11	31	70.63	7	71.63	70.10	24	33,512	0.07%
2018/10/09	7	75.50	0	0.00	75.30	7	32,293	0.02%
2018/10/08	1	75.50	0	0.00	75.50	1	32,342	0.00%
2018/10/05	13	75.75	2	75.90	75.60	11	32,631	0.03%
2018/10/04	18	76.45	3	76.40	76.20	15	32,542	0.05%
2018/10/03	0	0.00	1	77.80	77.80	-1	32,668	0.00%
2018/10/02	8	78.33	4	78.58	78.10	4	32,896	0.01%
2018/10/01	26	79.94	6	80.02	79.90	20	32,641	0.06%
2018/09/28	0	0.00	16	79.01	79.20	-16	32,840	-0.05%
2018/09/27	6	78.20	15.3	77.99	78.70	-9.3	32,499	-0.03%
2018/09/26	5	77.30	4.3	77.59	77.30	0.7	32,279	0.00%
2018/09/25	2	75.65	3	75.93	76.10	-1	32,142	0.00%
2018/09/21	6	75.42	0	0.00	75.80	6	32,370	0.02%
2018/09/20	2	75.40	1.3	75.88	75.60	0.7	32,265	0.00%
2018/09/19	1	76.20	3	76.30	76.40	-2	32,294	-0.01%
2018/09/18	13	76.12	1	76.50	75.80	12	32,335	0.04%
2018/09/17	0.1	78.00	2.1	77.81	77.80	-2.1	32,456	-0.01%
2018/09/14	2	76.90	13.3	77.69	77.90	-11.3	32,799	-0.03%
2018/09/13	13	76.05	25.1	76.20	76.00	-12.1	32,828	-0.04%
2018/09/12	18.4	77.28	8	77.84	77.00	10.4	32,740	0.03%
2018/09/11	13	76.31	9.3	76.72	77.70	3.8	32,803	0.01%
2018/09/10	18	75.92	0	0.00	75.10	18	33,096	0.05%
2018/09/07	17	78.17	9	78.02	77.70	8	32,715	0.02%
2018/09/06	13.1	79.44	3	79.57	79.30	10.1	32,743	0.03%
2018/09/05	1.3	80.32	0	0.00	80.10	1.3	32,558	0.00%
2018/09/04	4.3	80.21	1	80.10	80.10	3.3	32,939	0.01%
2018/09/03	4	80.27	11	80.11	80.10	-7	33,317	-0.02%
2018/08/31	15	80.49	1	80.30	80.50	14	34,592	0.04%
2018/08/30	12	81.50	44	81.49	80.90	-32	35,372	-0.09%
2018/08/29	2.1	81.21	0.8	81.50	81.40	1.3	35,704	0.00%
2018/08/28	3	81.37	1	81.20	81.20	2	35,877	0.01%
2018/08/27	5	80.98	1	81.00	81.00	4	36,077	0.01%
2018/08/24	6	80.93	1	80.90	81.10	5	36,106	0.01%
2018/08/23	2	81.10	8.3	81.54	81.80	-6.3	37,143	-0.02%
2018/08/22	1	81.60	0	0.00	81.70	1	37,444	0.00%
2018/08/21	2	81.10	1	81.20	81.00	1	37,825	0.00%
2018/08/20	2	81.05	4.3	81.25	81.00	-2.3	38,555	-0.01%
2018/08/16	5	81.08	3	81.20	81.20	2	39,033	0.01%
2018/08/15	9.1	80.59	12	80.53	81.10	-2.9	38,932	-0.01%
2018/08/14	12	81.66	4.1	81.58	81.30	7.9	38,576	0.02%
2018/08/13	23	85.72	23	84.00	83.80	0	37,744	0.00%
2018/08/10	2	85.60	6	85.75	85.90	-4	37,559	-0.01%
2018/08/09	0	0.00	9	85.41	85.20	-9	37,496	-0.02%
2018/08/08	0	84.80	4	84.95	85.00	-4	37,984	-0.01%
2018/08/07	9	84.76	7	84.97	84.40	2	38,653	0.01%
2018/08/06	15.1	84.66	12	84.43	84.60	3.1	40,277	0.01%
2018/08/03	0	0.00	2	83.40	83.80	-2	40,685	0.00%
2018/08/02	1	84.30	8	83.83	82.80	-7	40,725	-0.02%
2018/08/01	17	84.10	1	84.00	84.10	16	40,747	0.04%
2018/07/31	1	83.40	7	83.50	83.80	-6	40,718	-0.01%
2018/07/30	0	0.00	3	84.03	84.20	-3	40,734	-0.01%
2018/07/27	0.1	83.20	1.1	83.29	83.20	-1.1	40,533	0.00%
2018/07/26	3	82.53	3	82.53	83.50	0	40,985	0.00%
2018/07/25	7	82.84	4	82.80	82.70	3	41,156	0.01%
2018/07/24	4	85.40	51	85.49	85.20	-47	41,023	-0.11%
2018/07/23	4.1	85.28	7.9	85.43	85.50	-3.8	40,405	-0.01%
2018/07/20	0	0.00	31	85.04	85.30	-31	40,448	-0.08%
2018/07/19	1	85.10	15	85.00	85.20	-14	40,634	-0.03%
2018/07/18	0	0.00	5.7	84.05	84.10	-5.7	41,177	-0.01%
2018/07/16	1.1	82.81	4	83.15	82.80	-2.9	41,273	-0.01%
2018/07/13	5	82.10	12	82.27	82.90	-7	42,018	-0.02%
2018/07/12	11	81.16	0	0.00	81.20	11	42,639	0.03%
2018/07/11	11	81.49	5	81.60	81.60	6	42,885	0.01%
2018/07/10	1	80.30	5	80.48	80.50	-4	42,680	-0.01%
2018/07/09	12.4	81.05	21	80.71	80.80	-8.6	42,584	-0.02%
2018/07/06	31	80.90	5	80.70	80.50	26	42,830	0.06%
2018/07/05	1.1	81.30	0	0.00	81.20	1.1	42,840	0.00%
2018/07/04	5	81.20	3	81.20	81.60	2	43,143	0.00%
2018/07/03	2	80.75	2	80.70	80.70	0	43,802	0.00%
2018/07/02	2	81.50	1	81.00	81.00	1	44,386	0.00%
2018/06/29	4	81.40	2	82.35	83.20	2	44,722	0.00%
2018/06/28	4	80.68	6	80.70	80.50	-2	46,328	0.00%
2018/06/27	6.5	81.11	20	81.12	80.90	-13.5	46,430	-0.03%
2018/06/26	5	80.72	1	80.60	81.00	4	46,386	0.01%
2018/06/25	9	81.83	0	0.00	81.50	9	46,072	0.02%
2018/06/22	34	82.18	30	82.18	82.30	4	45,973	0.01%
2018/06/21	7.2	82.86	1	82.90	82.70	6.2	45,954	0.01%
2018/06/20	8	82.38	5	82.14	83.00	3	46,402	0.01%
2018/06/19	8.7	83.35	0	0.00	83.00	8.7	46,024	0.02%
2018/06/15	15.1	84.79	1	84.80	85.00	14.1	45,391	0.03%
2018/06/14	11	86.17	2	85.60	85.50	9	44,934	0.02%
2018/06/13	20	87.60	1	87.50	87.80	19	44,377	0.04%
2018/06/12	4	87.35	4	87.48	87.70	0	45,087	0.00%
2018/06/11	5	87.62	1	88.00	87.40	4	45,024	0.01%
2018/06/08	27	88.81	5	90.80	88.30	22	45,184	0.05%
2018/06/07	4.1	90.10	32.2	89.97	91.20	-28.1	44,916	-0.06%
2018/06/06	4.1	88.93	12	88.95	89.10	-7.9	44,888	-0.02%
2018/06/05	2	87.95	8	87.99	88.10	-6	45,553	-0.01%
2018/06/04	4	87.70	3.3	87.71	87.80	0.7	45,573	0.00%
2018/06/01	3	86.20	1.1	86.51	86.60	1.9	45,724	0.00%
2018/05/31	10.4	87.26	1	87.10	85.70	9.4	45,907	0.02%
2018/05/30	20.4	87.08	10	87.06	87.40	10.4	45,020	0.02%
2018/05/29	19.2	88.31	3	88.03	87.60	16.2	44,829	0.04%
2018/05/28	3.2	88.76	13	88.47	88.80	-9.9	44,821	-0.02%
2018/05/25	0	0.00	23	86.04	86.50	-23	44,419	-0.05%
2018/05/24	1	84.10	1	84.30	84.10	0	44,188	0.00%
2018/05/23	2	84.25	1	84.30	83.60	1	44,702	0.00%
2018/05/22	13	84.65	1	84.70	84.00	12	45,124	0.03%
2018/05/21	3	84.93	5.1	85.06	85.00	-2.1	45,700	0.00%
2018/05/18	1	84.60	4	84.10	83.90	-3	46,339	-0.01%
2018/05/17	2	84.50	2	85.10	84.20	0	47,022	0.00%
2018/05/16	18	85.01	10.1	84.62	84.60	7.9	47,215	0.02%
2018/05/15	43.5	87.61	17	86.79	86.00	26.5	47,488	0.06%
2018/05/14	31	88.47	34	88.70	89.00	-3	48,662	-0.01%
2018/05/11	3	84.43	26	84.37	85.00	-23	47,388	-0.05%
2018/05/10	2	82.20	11	82.61	82.90	-9	47,391	-0.02%
2018/05/09	10.1	82.18	23	82.72	81.80	-12.9	47,644	-0.03%
2018/05/08	3	81.50	12	81.78	82.60	-9	48,053	-0.02%
2018/05/07	8	81.30	1	81.40	81.60	7	48,209	0.01%
2018/05/04	3.1	80.34	9	80.72	80.40	-5.9	48,519	-0.01%
2018/05/03	15	80.41	4	80.35	80.10	11	48,855	0.02%
2018/05/02	8	82.45	6	82.52	81.80	2	48,950	0.00%
2018/04/30	8	82.50	4	82.38	82.90	4	49,029	0.01%
2018/04/27	8	80.99	2.5	81.12	81.50	5.5	49,363	0.01%
2018/04/26	12	80.89	4	80.50	80.60	8	49,915	0.02%
2018/04/25	24	80.00	8.2	80.23	80.40	15.9	50,957	0.03%
2018/04/24	15.2	81.24	7	81.16	80.60	8.2	51,057	0.02%
2018/04/23	14	83.16	0	0.00	83.00	14	50,484	0.03%
2018/04/20	5.1	83.94	0	0.00	84.00	5.1	50,371	0.01%
2018/04/19	8	84.08	7	84.29	85.00	1	50,547	0.00%
2018/04/18	42	85.28	4	84.85	84.80	38	50,204	0.08%
2018/04/17	10	86.89	6	86.72	86.50	4	50,087	0.01%
2018/04/16	9	87.19	0	0.00	87.60	9	50,333	0.02%
2018/04/13	10	87.06	2	87.05	87.00	8	50,506	0.02%
2018/04/12	10	87.06	0	0.00	86.80	10	50,851	0.02%
2018/04/11	7	87.96	0	0.00	87.30	7	51,181	0.01%
2018/04/10	6	87.12	2	87.05	87.00	4	51,411	0.01%
2018/04/09	10	86.94	2	87.25	87.40	8	51,757	0.02%
2018/04/03	23	87.04	1	87.30	87.20	22	51,281	0.04%
2018/04/02	41.1	88.95	3	87.77	88.10	38.1	50,921	0.07%
2018/03/31	22	88.40	64	88.64	88.50	-42	50,680	-0.08%
2018/03/30	61	92.11	5	91.76	91.40	56	48,765	0.11%
2018/03/29	3	90.17	2	90.05	90.00	1	48,632	0.00%
2018/03/28	1	90.20	0	0.00	90.10	1	48,333	0.00%
2018/03/27	3.1	91.40	2	91.20	91.20	1.1	48,237	0.00%
2018/03/26	9	89.95	6	89.72	90.20	3	48,082	0.01%
2018/03/23	7	90.83	4	90.85	90.40	3	48,202	0.01%
2018/03/22	3	92.97	12	92.81	92.80	-9	48,376	-0.02%
2018/03/21	5	92.46	2	92.40	92.40	3	48,263	0.01%
2018/03/20	3	92.50	2	92.50	92.60	1	48,615	0.00%
2018/03/19	5.5	92.80	4	93.25	92.90	1.5	48,662	0.00%
2018/03/16	6	93.55	11	93.27	92.80	-5	48,767	-0.01%
2018/03/15	2	93.26	8	93.68	93.40	-6	48,424	-0.01%
2018/03/14	11	93.78	3	93.40	93.30	8	48,939	0.02%
2018/03/13	1	95.90	4	95.45	95.20	-3	48,868	-0.01%
2018/03/12	7	93.63	57	94.02	94.30	-50	48,136	-0.10%
2018/03/09	31.1	91.97	28	91.50	91.90	3.1	48,311	0.01%
2018/03/08	16	89.67	0	0.00	89.40	16	48,434	0.03%
2018/03/07	21.3	89.37	7	88.86	88.50	14.3	48,600	0.03%
2018/03/06	2	88.20	7.3	88.28	88.20	-5.3	49,225	-0.01%
2018/03/05	12	87.24	0	0.00	87.00	12	49,994	0.02%
2018/03/02	13.4	87.49	0	0.00	87.80	13.4	49,680	0.03%
2018/03/01	7.4	87.93	5	87.70	87.90	2.4	49,850	0.00%
2018/02/27	6.3	88.93	0	0.00	88.10	6.3	49,752	0.01%
2018/02/26	8	89.08	10	89.39	88.80	-2	49,448	0.00%
2018/02/23	4.4	89.15	4	89.00	88.90	0.4	49,325	0.00%
2018/02/22	1	87.80	4	88.40	87.90	-3	49,530	-0.01%
2018/02/21	9.1	88.59	4	88.58	88.20	5.1	49,335	0.01%
2018/02/12	16	87.76	11	87.70	87.60	5	48,915	0.01%
2018/02/09	34	86.91	6	87.50	87.50	28	48,743	0.06%
2018/02/08	18	89.27	4	89.80	89.00	14	48,453	0.03%
2018/02/07	26.3	90.80	1	91.20	90.00	25.3	49,905	0.05%
2018/02/06	47.1	89.78	44	90.03	89.20	3.1	49,153	0.01%
2018/02/05	20	93.01	68	93.03	92.80	-48	47,142	-0.10%
2018/02/02	62	94.85	2	95.25	95.20	60	47,140	0.13%
2018/02/01	20	93.09	5	94.00	93.50	15	47,024	0.03%
2018/01/31	19.1	92.42	1	92.80	92.20	18.1	46,756	0.04%
2018/01/30	18	93.91	7	94.19	93.60	11	46,299	0.02%
2018/01/29	8	94.68	5	94.94	94.70	3	46,043	0.01%
2018/01/26	6.1	95.35	6	96.03	95.40	0.1	45,847	0.00%
2018/01/25	4	96.13	19.2	95.84	95.40	-15.2	45,486	-0.03%
2018/01/24	4	95.93	6	96.15	95.90	-2	44,848	0.00%
2018/01/23	4	95.73	5	96.16	96.90	-1	44,696	0.00%
2018/01/22	44	97.03	28	96.63	96.60	16	44,513	0.04%
2018/01/19	26	96.07	19	96.28	96.90	7	43,848	0.02%
2018/01/18	15	94.40	10	94.50	93.80	5	42,486	0.01%
2018/01/17	0	0.00	5	93.10	93.40	-5	42,043	-0.01%
2018/01/16	20	93.18	9	93.24	93.40	11	41,887	0.03%
2018/01/15	23.3	92.90	7	93.00	93.30	16.3	41,766	0.04%
2018/01/12	19	91.92	2	92.10	91.80	17	41,540	0.04%
2018/01/11	23.1	91.45	4	91.25	91.40	19.1	41,459	0.05%
2018/01/10	14	91.02	2	90.80	90.80	12	40,939	0.03%
2018/01/09	5	91.90	0	0.00	91.80	5	40,640	0.01%
2018/01/08	40	91.89	1	91.80	91.80	39	40,616	0.10%
2018/01/05	9	91.98	2	92.40	93.00	7	40,275	0.02%
2018/01/04	18	92.67	27	92.72	92.60	-9	39,996	-0.02%
2018/01/03	32	94.37	3	94.27	94.00	29	39,819	0.07%
2018/01/02	12.1	95.37	3	95.23	95.00	9.1	39,215	0.02%