鴻海 (2317)-第一金-彰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
170.5
漲跌
▲1.0
漲幅
+0.59%
成交量
113,853張
產業
上市其他電子類股
5930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－第一金-彰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

第一金-彰化券商分點個股進出
第一金-彰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
2024/05/09	16.5	172.10	7.7	172.78	170.50	8.9	114,664	0.01%
2024/05/08	10.2	169.67	10.1	170.04	169.50	0.1	113,075	0.00%
2024/05/07	22.6	169.76	15.2	169.46	169.50	7.4	112,117	0.01%
2024/05/06	18.1	164.34	50.3	166.08	167.50	-32.2	110,314	-0.03%
2024/05/03	5.5	157.46	8.2	157.18	156.00	-2.7	107,787	0.00%
2024/05/02	4.2	152.93	9	153.44	154.00	-4.8	107,073	0.00%
2024/04/30	20.8	158.71	19.1	156.92	156.00	1.7	106,176	0.00%
2024/04/29	9	158.22	23.2	159.11	158.50	-14.2	105,289	-0.01%
2024/04/26	10	155.75	17.2	156.37	155.00	-7.1	104,036	-0.01%
2024/04/25	19.5	152.28	13	152.23	151.50	6.5	102,659	0.01%
2024/04/24	11	150.82	26.7	151.50	156.00	-15.7	101,157	-0.02%
2024/04/23	8.2	144.75	3	145.00	144.00	5.2	98,752	0.01%
2024/04/22	31	144.00	38	142.26	143.00	-7.1	98,059	-0.01%
2024/04/19	30.4	142.80	6.4	142.53	143.00	24	97,247	0.02%
2024/04/18	9.9	146.73	43	147.78	148.00	-33.2	95,526	-0.03%
2024/04/17	30.6	146.30	8.6	144.88	146.50	22	94,851	0.02%
2024/04/16	25.6	140.35	33	140.06	141.00	-7.4	93,480	-0.01%
2024/04/15	15.5	146.94	17.4	147.21	146.00	-1.9	90,976	0.00%
2024/04/12	33.6	150.09	22.3	151.34	150.50	11.3	89,690	0.01%
2024/04/11	43.3	150.15	53.1	150.01	150.00	-9.8	87,961	-0.01%
2024/04/10	18.8	155.88	14.5	155.20	154.50	4.3	85,355	0.00%
2024/04/09	33	159.53	22.1	157.74	158.00	10.9	84,044	0.01%
2024/04/08	8.2	158.11	22.6	158.05	158.00	-14.4	82,682	-0.02%
2024/04/03	22.9	156.32	17.1	156.68	159.00	5.8	81,311	0.01%
2024/04/02	19.8	155.34	25.2	156.64	159.00	-5.4	79,344	-0.01%
2024/04/01	6	152.17	15.2	151.69	150.50	-9.2	76,692	-0.01%
2024/03/29	38.7	154.25	27	153.55	150.00	11.6	75,560	0.02%
2024/03/28	20.2	153.88	29.7	153.61	155.50	-9.5	73,210	-0.01%
2024/03/27	45.6	145.78	32.5	146.90	148.50	13.1	70,339	0.02%
2024/03/26	43.3	143.18	65.4	143.76	142.00	-22.1	68,483	-0.03%
2024/03/25	11.3	144.71	16.2	145.31	145.50	-4.9	66,381	-0.01%
2024/03/22	43.3	144.88	31.6	146.08	145.50	11.7	64,505	0.02%
2024/03/21	46.2	140.29	30.2	141.49	142.50	16	61,032	0.03%
2024/03/20	37.2	138.15	29.1	139.18	138.00	8	58,649	0.01%
2024/03/19	16.4	133.87	5	134.90	136.00	11.4	55,781	0.02%
2024/03/18	46.3	133.36	39.8	134.21	136.00	6.4	53,182	0.01%
2024/03/15	23.1	131.81	114.2	131.29	132.00	-91.1	49,532	-0.18%	大賣/
2024/03/14	11.2	120.08	11.6	119.90	121.00	-0.4	43,236	0.00%
2024/03/13	19.3	120.94	32.7	121.46	120.50	-13.4	40,314	-0.03%
2024/03/12	11	118.05	119	115.44	119.00	-108	34,910	-0.31%	大賣/鉅額交易
2024/03/11	4.1	108.29	46.7	109.69	109.50	-42.6	29,389	-0.14%
2024/03/08	7.8	106.45	8.4	106.15	105.00	-0.7	27,431	0.00%
2024/03/07	2.4	107.50	25.5	107.88	107.50	-23.2	26,533	-0.09%
2024/03/06	0.2	106.50	3.3	106.79	106.50	-3.1	26,183	-0.01%
2024/03/05	12.1	107.29	6.1	106.93	106.50	6	26,190	0.02%
2024/03/04	6	105.75	148	104.98	106.50	-142	25,463	-0.56%	大賣/鉅額交易
2024/03/01	0	103.00	1.2	103.05	102.00	-1.2	24,125	0.00%
2024/02/29	3	103.00	5	103.00	103.00	-2	24,041	-0.01%
2024/02/27	2	103.50	0	103.81	103.50	2	23,750	0.01%
2024/02/26	0.1	103.50	6.1	103.50	103.50	-6	23,649	-0.03%
2024/02/23	2	103.50	0.1	103.00	103.00	2	23,790	0.01%
2024/02/22	4	103.00	4.1	103.50	103.50	-0.1	24,119	0.00%
2024/02/21	1	103.00	7	103.50	103.00	-6	24,289	-0.02%
2024/02/20	0.1	104.00	2	104.00	103.50	-2	24,762	-0.01%
2024/02/19	0.4	101.50	6.7	102.61	103.00	-6.3	24,617	-0.03%
2024/02/16	3	101.00	0.3	101.50	101.50	2.7	25,053	0.01%
2024/02/15	15.1	101.50	0.9	101.65	101.00	14.2	25,287	0.06%
2024/02/05	3.3	101.51	1	101.50	101.50	2.3	25,125	0.01%
2024/02/02	3	101.67	1.1	102.00	102.00	1.9	25,105	0.01%
2024/01/31	4	102.00	2	102.00	102.50	2	25,428	0.01%
2024/01/30	2	102.00	0	0.00	102.00	2	25,581	0.01%
2024/01/29	2	102.50	6.3	102.90	102.50	-4.3	25,927	-0.02%
2024/01/26	2.5	102.90	6	102.75	102.50	-3.5	26,364	-0.01%
2024/01/25	0	101.50	13.6	101.81	102.00	-13.6	26,353	-0.05%
2024/01/24	0	0.00	0.6	100.50	100.50	-0.6	26,387	0.00%
2024/01/23	2	100.75	1	100.50	101.00	1	27,103	0.00%
2024/01/22	6.4	100.02	1	100.50	99.90	5.4	29,035	0.02%
2024/01/19	1.2	100.43	0	0.00	100.50	1.2	29,204	0.00%
2024/01/18	3.7	99.50	0.7	99.51	99.90	3	29,563	0.01%
2024/01/17	16.1	99.25	1	98.60	98.60	15.1	29,936	0.05%
2024/01/16	6.3	99.89	0	0.00	100.00	6.3	30,976	0.02%
2024/01/15	3.2	100.22	2	100.50	100.00	1.2	31,922	0.00%
2024/01/12	2.3	100.89	0	0.00	100.50	2.3	32,081	0.01%
2024/01/11	1.6	100.53	0	0.00	100.50	1.6	32,209	0.00%
2024/01/10	7.4	100.45	1	100.50	100.00	6.4	32,083	0.02%
2024/01/09	5.3	101.62	0	0.00	101.00	5.3	31,963	0.02%
2024/01/08	11.3	102.61	33.6	103.44	101.50	-22.2	31,828	-0.07%
2024/01/04	0.1	104.00	0.4	104.50	104.00	-0.4	31,937	0.00%
2024/01/03	1	104.50	4	104.50	104.50	-3	32,154	-0.01%
2024/01/02	3	105.00	32	104.58	105.00	-29	32,305	-0.09%
2023/12/29	0.5	104.47	4.4	104.39	104.50	-3.9	32,250	-0.01%
2023/12/28	0	103.50	1.2	103.91	104.00	-1.2	32,274	0.00%
2023/12/27	1	103.50	3.6	103.64	103.50	-2.6	32,180	-0.01%
2023/12/26	1	103.50	2.3	103.50	104.00	-1.3	32,097	0.00%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0	0.00	1.5	103.00	103.50	-1.5	32,363	0.00%
2023/12/21	2	103.00	4	103.25	103.50	-2	32,468	-0.01%
2023/12/20	0.3	104.00	18.1	103.58	104.50	-17.8	32,160	-0.06%
2023/12/19	1	101.50	1.5	101.85	102.50	-0.5	31,507	0.00%
2023/12/18	3.2	101.50	24.2	101.98	102.00	-21	31,329	-0.07%
2023/12/15	6.8	101.38	1	101.00	101.50	5.8	31,177	0.02%
2023/12/14	1	101.50	8	101.56	102.00	-7	30,726	-0.02%
2023/12/13	0	0.00	10	101.00	101.00	-10	30,500	-0.03%
2023/12/12	1	101.00	2	100.50	101.00	-1	30,839	0.00%
2023/12/11	1.4	100.57	1	101.00	101.00	0.4	30,769	0.00%
2023/12/08	0	0.00	0.3	101.50	101.50	-0.3	30,658	0.00%
2023/12/07	0	0.00	1.1	101.00	101.00	-1.1	30,887	0.00%
2023/12/06	0.1	101.50	3.2	101.48	101.00	-3.2	30,950	-0.01%
2023/12/05	0	0.00	2	100.50	101.00	-2	30,895	-0.01%
2023/12/04	0.1	101.00	3	100.67	101.00	-2.9	30,773	-0.01%
2023/12/01	5.2	100.62	4	100.63	100.50	1.2	30,811	0.00%
2023/11/30	0.1	101.50	2.2	101.50	101.50	-2.1	30,592	-0.01%
2023/11/29	0.2	102.50	0	102.00	102.00	0.2	30,267	0.00%
2023/11/28	1	102.50	3	102.50	102.50	-2	29,970	-0.01%
2023/11/27	6	102.50	11	101.82	101.50	-5	30,482	-0.02%
2023/11/24	2.3	101.98	5	101.40	101.50	-2.7	30,442	-0.01%
2023/11/22	6	102.67	5	103.50	102.00	1	31,063	0.00%
2023/11/21	0	0.00	5	102.40	102.50	-5	30,942	-0.02%
2023/11/20	6	101.00	1	101.00	101.00	5	31,170	0.02%
2023/11/17	1.2	102.50	4	102.63	102.50	-2.8	30,949	-0.01%
2023/11/16	2	100.75	12	101.00	101.00	-10	30,387	-0.03%
2023/11/15	12.1	100.37	6.3	100.32	100.50	5.8	30,054	0.02%
2023/11/14	0	101.00	7.6	99.64	100.00	-7.6	29,488	-0.03%
2023/11/13	1.1	97.92	0.2	97.96	97.70	0.9	29,120	0.00%
2023/11/10	0.1	97.20	2.9	97.32	97.20	-2.8	29,544	-0.01%
2023/11/09	4	97.98	16.3	98.11	97.90	-12.3	30,337	-0.04%
2023/11/08	3.1	96.12	8.6	96.74	97.00	-5.5	30,321	-0.02%
2023/11/07	14.5	95.84	0.3	95.80	96.10	14.2	30,373	0.05%
2023/11/06	6.2	96.68	26	96.93	96.40	-19.9	30,281	-0.07%
2023/11/03	24.9	95.64	5.4	95.62	95.80	19.5	29,982	0.07%
2023/11/02	4.1	96.87	5.6	96.79	97.00	-1.5	29,758	-0.01%
2023/11/01	36.3	95.66	0.2	96.40	95.60	36.1	30,097	0.12%
2023/10/31	19	96.10	9.3	96.43	96.50	9.7	30,309	0.03%
2023/10/30	70.4	94.94	8	95.04	94.50	62.4	29,933	0.21%
2023/10/27	29.1	98.36	1.7	98.43	98.20	27.4	28,083	0.10%
2023/10/26	11.2	98.40	0.2	98.60	98.50	11	28,036	0.04%
2023/10/25	29.3	98.99	4.2	98.62	99.00	25.1	27,773	0.09%
2023/10/24	36.3	98.60	13.1	98.38	98.30	23.2	27,620	0.08%
2023/10/23	22.1	100.81	21	101.00	100.50	1.1	26,288	0.00%
2023/10/20	3.3	103.51	6	104.08	103.50	-2.7	25,919	-0.01%
2023/10/19	14.6	104.00	2	103.50	103.50	12.5	25,714	0.05%
2023/10/18	8.3	105.56	17	106.00	105.50	-8.7	25,514	-0.03%
2023/10/17	2	107.24	0.6	106.50	106.50	1.4	25,614	0.01%
2023/10/16	0.2	107.00	0	0.00	107.00	0.2	26,265	0.00%
2023/10/13	0	0.00	4	107.25	107.50	-4	26,851	-0.01%
2023/10/12	0	0.00	12	107.00	107.00	-12	27,096	-0.04%
2023/10/11	2.3	106.00	2	106.00	106.00	0.3	27,348	0.00%
2023/10/06	0.1	105.50	2.5	105.41	105.50	-2.4	27,369	-0.01%
2023/10/05	0.1	103.45	0.9	103.50	103.50	-0.7	27,528	0.00%
2023/10/04	9.4	102.84	1	103.00	103.00	8.4	27,645	0.03%
2023/10/03	4.1	104.00	0	104.50	104.00	4.1	27,599	0.01%
2023/09/28	3.2	103.69	1	103.00	104.00	2.2	28,735	0.01%
2023/09/27	9.4	103.74	0	0.00	104.00	9.4	29,226	0.03%
2023/09/26	5.2	104.60	2	104.50	104.00	3.2	30,286	0.01%
2023/09/25	2.1	105.50	0	0.00	105.50	2.1	31,242	0.01%
2023/09/22	3	105.00	1.3	105.12	105.00	1.7	31,773	0.01%
2023/09/21	15.4	105.11	15.3	105.70	105.00	0.1	32,181	0.00%
2023/09/20	13.4	106.43	1.1	106.50	106.00	12.3	32,555	0.04%
2023/09/19	3	107.50	5.5	106.54	106.50	-2.5	33,360	-0.01%
2023/09/18	3.1	106.01	2	106.00	106.50	1.1	34,796	0.00%
2023/09/15	9.4	106.36	0	0.00	106.00	9.4	35,058	0.03%
2023/09/14	0.1	106.50	0	0.00	106.50	0.1	34,962	0.00%
2023/09/13	2	106.00	0	0.00	106.00	2	35,116	0.01%
2023/09/12	2.8	106.27	5	107.50	107.50	-2.3	35,594	-0.01%
2023/09/11	5.3	105.03	0	0.00	105.00	5.3	35,679	0.01%
2023/09/08	3	105.67	2	105.50	106.00	1.1	35,975	0.00%
2023/09/07	3.2	105.53	0.1	106.00	105.50	3.1	36,936	0.01%
2023/09/06	6.1	106.00	0	0.00	106.00	6.1	38,325	0.02%
2023/09/05	5.5	106.72	0	0.00	107.00	5.5	38,319	0.01%
2023/09/04	4.3	106.24	1	106.50	106.50	3.3	38,384	0.01%
2023/09/01	0	0.00	1	107.50	107.50	-1	38,403	0.00%
2023/08/31	0	106.00	1	107.00	106.50	-1	38,772	0.00%
2023/08/30	3.2	106.00	2	106.50	106.00	1.2	38,234	0.00%
2023/08/29	9.3	105.91	4	105.63	106.00	5.3	38,783	0.01%
2023/08/28	0.1	109.00	0.1	108.50	108.00	0	38,485	0.00%
2023/08/25	3.1	108.33	13	108.46	108.00	-10	39,185	-0.03%
2023/08/24	2	109.00	8.1	109.38	109.50	-6.1	40,302	-0.02%
2023/08/23	2	106.50	4	106.88	106.50	-2	40,756	0.00%
2023/08/22	0	0.00	0.1	106.50	106.50	-0.1	41,061	0.00%
2023/08/21	0.2	106.00	3.1	105.67	106.00	-2.9	41,271	-0.01%
2023/08/18	4.4	106.49	4.1	106.02	106.00	0.3	41,354	0.00%
2023/08/17	1.1	107.00	3	106.50	106.50	-2	41,432	0.00%
2023/08/16	6.3	105.75	0.4	106.00	105.50	5.9	41,323	0.01%
2023/08/15	14	107.62	0	108.50	107.00	14	41,146	0.03%
2023/08/14	4.1	109.38	5.3	109.75	110.00	-1.2	40,542	0.00%
2023/08/11	5.2	109.00	0	0.00	108.50	5.2	40,690	0.01%
2023/08/10	4.1	110.00	3	110.00	110.00	1.1	41,012	0.00%
2023/08/09	9	110.72	3	111.00	110.50	6	41,109	0.01%
2023/08/08	4	110.38	9	110.61	110.50	-5	41,947	-0.01%
2023/08/07	19.1	111.21	11	110.82	109.50	8.1	41,823	0.02%
2023/08/04	4.2	109.99	9.8	110.31	111.00	-5.6	41,358	-0.01%
2023/08/02	5.4	108.34	4.2	108.52	108.00	1.1	41,384	0.00%
2023/08/01	0	109.50	4	109.88	110.50	-4	40,993	-0.01%
2023/07/31	3.3	108.94	0.2	109.54	108.50	3.2	40,803	0.01%
2023/07/28	11.3	109.83	5	110.10	109.50	6.3	40,510	0.02%
2023/07/27	3.7	111.33	3	110.67	110.50	0.7	40,589	0.00%
2023/07/26	0	111.25	9	111.56	111.50	-9	40,899	-0.02%
2023/07/25	4.4	111.39	29	109.93	112.00	-24.6	40,721	-0.06%
2023/07/24	4.2	107.76	0	0.00	108.00	4.2	39,989	0.01%
2023/07/21	7.8	107.44	5	107.40	107.50	2.8	40,226	0.01%
2023/07/20	2.1	108.48	12.1	108.29	108.00	-10	40,260	-0.02%
2023/07/19	39.1	109.62	0	111.00	108.50	39.1	40,018	0.10%
2023/07/18	9.1	111.49	15.5	111.80	112.00	-6.5	39,654	-0.02%
2023/07/17	6.1	110.49	28.1	110.05	110.50	-22	39,110	-0.06%
2023/07/14	1	106.50	9.6	108.39	109.50	-8.6	38,735	-0.02%
2023/07/13	3.7	107.81	5	108.10	107.00	-1.3	38,284	0.00%
2023/07/12	3	107.33	5.1	107.01	107.50	-2.1	38,042	-0.01%
2023/07/11	1.1	104.55	1	104.50	105.00	0.1	37,842	0.00%
2023/07/10	19.8	105.53	5	104.50	104.50	14.8	37,828	0.04%
2023/07/07	8.8	105.39	1	104.50	105.50	7.8	37,756	0.02%
2023/07/06	18.2	106.06	5	105.70	105.50	13.2	37,732	0.03%
2023/07/05	7.7	108.53	4	108.50	108.50	3.7	36,789	0.01%
2023/07/04	18.6	110.92	1.4	110.27	110.00	17.2	36,139	0.05%
2023/07/03	9	114.50	4	114.75	115.00	5	35,462	0.01%
2023/06/30	9.3	112.18	12	112.17	113.00	-2.7	34,309	-0.01%
2023/06/29	7.1	113.72	2	114.50	113.00	5.1	33,829	0.02%
2023/06/28	3	115.00	19	115.03	115.00	-16	33,522	-0.05%
2023/06/27	7.7	114.77	13.6	114.96	114.00	-6	33,179	-0.02%
2023/06/26	4	115.13	17	114.94	115.50	-13	32,601	-0.04%
2023/06/21	6.1	112.34	21	112.79	113.00	-14.9	32,082	-0.05%
2023/06/20	10	112.20	5	112.90	112.50	5	32,028	0.02%
2023/06/19	2	111.75	0	0.00	112.50	2	31,892	0.01%
2023/06/16	1	111.00	3	112.00	111.00	-2	31,825	-0.01%
2023/06/15	9.2	111.83	5	111.50	111.50	4.2	31,398	0.01%
2023/06/14	3.2	112.66	11	112.45	112.50	-7.8	31,855	-0.02%
2023/06/13	6	112.42	21.2	112.64	112.50	-15.2	31,723	-0.05%
2023/06/12	12.2	111.20	23.2	110.60	110.50	-11	30,901	-0.04%
2023/06/09	0.3	107.50	5.1	107.60	108.00	-4.9	29,760	-0.02%
2023/06/08	5	107.10	1	107.00	107.00	4	29,876	0.01%
2023/06/07	0	0.00	4	107.38	108.00	-4	30,051	-0.01%
2023/06/06	12	106.83	21	106.95	107.00	-9	30,703	-0.03%
2023/06/05	4	107.66	5	108.00	107.50	-1	30,622	0.00%
2023/06/02	36.6	107.89	13	108.31	108.00	23.6	31,419	0.08%
2023/06/01	3	107.33	22.2	107.48	108.00	-19.2	31,156	-0.06%
2023/05/31	11	107.45	19	106.61	106.50	-8	30,871	-0.03%
2023/05/30	11.2	106.95	26.2	106.72	107.00	-15.1	30,356	-0.05%
2023/05/29	1.2	105.34	15.3	104.99	105.50	-14.1	29,635	-0.05%
2023/05/26	3.3	102.04	0	0.00	102.50	3.3	29,233	0.01%
2023/05/25	19.7	102.92	3	102.50	102.50	16.7	28,999	0.06%
2023/05/23	6	102.58	0	0.00	102.50	6	28,904	0.02%
2023/05/19	6	102.65	0	0.00	103.00	6	29,083	0.02%
2023/05/18	0	0.00	2	103.00	103.00	-2	29,193	-0.01%
2023/05/17	5	102.30	2	102.25	102.50	3	29,333	0.01%
2023/05/16	9.3	102.55	0	0.00	102.00	9.3	28,993	0.03%
2023/05/15	15.2	102.04	0	0.00	102.00	15.2	28,601	0.05%
2023/05/12	0.4	105.58	11	106.05	102.50	-10.6	28,557	-0.04%
2023/05/11	0.4	105.58	11	106.05	105.00	-10.6	27,867	-0.04%
2023/05/10	1	106.50	0	0.00	106.50	1	27,910	0.00%
2023/05/09	0.1	106.00	4	106.38	106.50	-3.9	28,140	-0.01%
2023/05/08	0	0.00	1	105.00	105.00	-1	28,301	0.00%
2023/05/05	1	105.00	4	105.00	105.00	-3	28,849	-0.01%
2023/05/04	3	105.00	3	105.17	105.00	0	29,465	0.00%
2023/05/03	5	105.50	2	105.75	105.50	3	29,917	0.01%
2023/05/02	0	0.00	8	105.56	106.00	-8	30,781	-0.03%
2023/04/28	0	104.00	8.2	104.00	104.50	-8.2	31,312	-0.03%
2023/04/27	3	103.50	0.6	103.50	103.50	2.4	31,454	0.01%
2023/04/26	1	103.50	8	103.88	103.50	-7	31,624	-0.02%
2023/04/25	2.5	103.30	1	103.00	103.00	1.5	31,354	0.00%
2023/04/24	2	103.75	0	0.00	103.50	2	31,215	0.01%
2023/04/21	2	105.00	4	104.75	104.00	-2	31,240	-0.01%
2023/04/20	1	104.50	4	104.50	104.50	-3	31,018	-0.01%
2023/04/19	2	104.00	3	104.50	104.00	-1	31,244	0.00%
2023/04/18	0	0.00	2	104.00	104.50	-2	31,266	-0.01%
2023/04/17	3.6	104.00	0	0.00	104.00	3.6	31,594	0.01%
2023/04/14	7	103.50	8.1	104.06	104.50	-1.1	32,030	0.00%
2023/04/13	2	103.00	2.1	102.76	103.00	-0.1	32,380	0.00%
2023/04/12	1	103.00	1	102.50	102.50	0	32,302	0.00%
2023/04/11	6.1	103.01	0.1	103.00	103.50	6	32,585	0.02%
2023/04/10	2.3	103.31	1	103.50	103.00	1.3	32,478	0.00%
2023/04/06	6	103.67	5	105.00	103.50	1	32,371	0.00%
2023/03/31	2	104.25	1	104.50	104.00	1	31,976	0.00%
2023/03/30	0	0.00	3	104.17	104.50	-3	32,025	-0.01%
2023/03/29	1.1	104.00	0	0.00	103.50	1.1	32,165	0.00%
2023/03/28	4.1	103.13	1.1	103.50	103.00	3	32,556	0.01%
2023/03/27	15	104.00	3.2	103.70	103.50	11.9	32,645	0.04%
2023/03/24	35	105.01	11	105.23	105.50	24	33,306	0.07%
2023/03/23	2	104.25	0.7	103.50	103.50	1.3	32,568	0.00%
2023/03/22	1	103.50	0	0.00	103.50	1	32,454	0.00%
2023/03/21	0	0.00	1	104.00	103.50	-1	32,672	0.00%
2023/03/20	8	102.56	0	0.00	102.50	8	32,644	0.02%
2023/03/17	1	104.00	14	103.39	103.50	-13	32,828	-0.04%
2023/03/16	21.1	102.69	3	102.50	102.00	18.1	32,303	0.06%
2023/03/15	0	102.50	0	0.00	102.50	0	32,585	0.00%
2023/03/14	8.2	102.01	1	101.53	102.00	7.2	33,160	0.02%
2023/03/13	0.1	102.88	3	101.50	103.00	-2.9	33,434	-0.01%
2023/03/10	10.4	101.67	5	101.60	102.00	5.4	34,333	0.02%
2023/03/09	23.2	102.76	7	103.07	102.50	16.2	34,973	0.05%
2023/03/08	14	104.43	10.5	104.52	104.00	3.5	35,167	0.01%
2023/03/07	21	105.19	18.5	104.88	105.00	2.5	35,211	0.01%
2023/03/06	0	0.00	6.6	103.58	103.50	-6.6	34,782	-0.02%
2023/03/03	4	102.88	6	102.92	102.50	-2	34,733	-0.01%
2023/03/02	4	102.13	6	102.50	102.50	-2	34,949	-0.01%
2023/03/01	2	100.50	2.1	101.26	102.00	-0.1	35,010	0.00%
2023/02/24	11	101.64	0	0.00	101.00	11	34,736	0.03%
2023/02/23	1	102.50	6.4	102.58	103.00	-5.4	34,341	-0.02%
2023/02/22	10.1	101.65	5	101.60	102.00	5.1	34,713	0.01%
2023/02/21	1	102.50	1	102.50	102.50	0	34,783	0.00%
2023/02/20	6.2	103.00	6.3	103.08	103.00	-0.1	35,331	0.00%
2023/02/17	1.4	103.00	4.1	103.24	103.50	-2.7	35,745	-0.01%
2023/02/16	1	103.50	13.8	103.33	103.50	-12.8	36,384	-0.04%
2023/02/15	1.3	102.38	24.4	102.04	102.50	-23.1	37,202	-0.06%
2023/02/14	0	0.00	4	101.88	102.00	-4	37,250	-0.01%
2023/02/13	1.1	101.50	3	101.17	101.00	-1.9	37,616	-0.01%
2023/02/10	0.3	101.50	9	101.50	101.50	-8.7	37,809	-0.02%
2023/02/09	4.2	101.14	1	101.00	101.00	3.2	38,059	0.01%
2023/02/08	1	100.50	7	100.50	100.50	-6	38,379	-0.02%
2023/02/07	12.6	100.66	3.1	100.71	100.50	9.5	38,627	0.02%
2023/02/06	7.5	101.57	4.1	101.13	101.50	3.4	38,581	0.01%
2023/02/03	8.3	99.64	5	99.72	99.60	3.3	38,523	0.01%
2023/02/02	17	100.24	5	100.10	100.00	12	38,531	0.03%
2023/02/01	31	100.22	12	100.08	100.00	19	38,077	0.05%
2023/01/31	11	100.11	18.1	100.06	99.70	-7.1	37,933	-0.02%
2023/01/30	25.4	98.53	2	98.40	98.10	23.4	37,093	0.06%
2023/01/17	11.4	98.25	2	98.10	98.10	9.4	36,341	0.03%
2023/01/16	23.6	98.60	4	98.45	98.10	19.6	36,361	0.05%
2023/01/13	2.2	98.90	1	98.60	98.60	1.2	36,315	0.00%
2023/01/12	2.2	98.83	2	98.60	98.60	0.2	36,978	0.00%
2023/01/11	8.2	99.49	1.1	99.14	99.10	7.1	37,569	0.02%
2023/01/10	6.3	99.21	3.5	99.37	99.40	2.8	37,879	0.01%
2023/01/09	1.1	99.19	3.5	99.20	99.10	-2.4	38,027	-0.01%
2023/01/06	1.2	98.44	5	98.68	98.40	-3.9	37,890	-0.01%
2023/01/05	21.6	98.30	3	98.00	98.00	18.6	38,045	0.05%
2023/01/04	16.2	98.25	8	98.38	98.10	8.2	38,079	0.02%
2023/01/03	18.2	98.67	11.3	98.48	99.10	6.9	38,013	0.02%
2022/12/30	3	99.97	0	100.00	99.90	3	37,602	0.01%
2022/12/29	33.8	99.79	2	99.65	99.70	31.8	37,753	0.08%
2022/12/28	6.4	100.16	0	100.50	100.50	6.3	38,005	0.02%
2022/12/27	3.2	100.84	1	100.50	100.50	2.2	37,915	0.01%
2022/12/26	0	101.13	0	0.00	101.00	0	38,115	0.00%
2022/12/23	1.1	100.50	2	100.75	101.00	-0.9	38,434	0.00%
2022/12/22	5	100.50	1	101.00	101.00	4	38,849	0.01%
2022/12/21	3.6	100.22	0	0.00	100.00	3.6	39,308	0.01%
2022/12/20	14.2	100.47	7.3	100.02	100.00	6.9	39,198	0.02%
2022/12/19	2	100.50	2	101.25	101.50	0	39,135	0.00%
2022/12/16	35.3	100.61	1	100.50	100.50	34.3	38,899	0.09%
2022/12/15	6.3	101.68	3.1	102.00	101.50	3.2	38,102	0.01%
2022/12/14	0	0.00	3	102.50	102.50	-3	38,124	-0.01%
2022/12/13	19.2	101.14	1	101.00	101.00	18.2	38,141	0.05%
2022/12/12	12.2	101.59	0	0.00	102.00	12.2	37,850	0.03%
2022/12/09	5	102.30	12	102.00	102.00	-7	38,145	-0.02%
2022/12/08	10.1	101.75	1	101.50	101.50	9.1	37,890	0.02%
2022/12/07	11.1	102.68	5	102.30	102.00	6.1	37,817	0.02%
2022/12/06	40.3	103.34	10	103.35	103.00	30.3	37,621	0.08%
2022/12/05	27	106.04	9.2	105.74	105.50	17.8	37,014	0.05%
2022/12/02	16.1	105.65	22.1	105.29	105.50	-6	36,500	-0.02%
2022/12/01	2.2	102.50	10.3	102.39	103.00	-8.1	35,734	-0.02%
2022/11/30	8.1	100.81	2	101.00	100.50	6.1	34,905	0.02%
2022/11/29	3.2	100.26	3	99.90	100.00	0.2	34,038	0.00%
2022/11/28	26.1	100.02	7	100.00	100.00	19.1	33,757	0.06%
2022/11/25	1	100.00	3	100.17	100.50	-2	33,605	-0.01%
2022/11/24	8.6	100.30	20.1	100.50	101.00	-11.5	33,507	-0.03%
2022/11/23	19	101.05	10.1	100.51	100.50	8.9	33,169	0.03%
2022/11/22	12.1	100.00	12	100.50	100.50	0.1	33,091	0.00%
2022/11/21	12	100.46	1	100.00	100.00	11	32,902	0.03%
2022/11/18	10.6	101.43	8	100.69	100.50	2.6	32,636	0.01%
2022/11/17	6	101.00	2.2	101.52	101.50	3.8	32,326	0.01%
2022/11/16	12	101.54	1	102.00	101.50	11	32,188	0.03%
2022/11/15	2	101.25	17.5	101.91	101.50	-15.5	31,685	-0.05%
2022/11/14	18.3	100.61	6.5	100.61	101.50	11.8	31,198	0.04%
2022/11/11	29.3	100.47	7	101.07	100.00	22.3	30,512	0.07%
2022/11/10	14.2	100.72	3	100.50	100.50	11.2	29,543	0.04%
2022/11/09	3.1	101.84	4.5	101.56	102.50	-1.4	29,373	0.00%
2022/11/08	5.6	100.14	2	100.00	100.00	3.6	29,190	0.01%
2022/11/07	10.5	100.31	2	100.00	100.00	8.5	29,498	0.03%
2022/11/04	14.3	100.17	1	100.50	100.50	13.3	29,858	0.04%
2022/11/03	4.1	101.01	1	101.00	101.00	3.1	29,990	0.01%
2022/11/02	4	101.38	1	102.00	102.00	3	29,765	0.01%
2022/11/01	5.5	101.34	3	101.33	101.50	2.5	29,668	0.01%
2022/10/31	15.2	102.27	2	102.25	102.50	13.2	29,304	0.04%
2022/10/28	1	103.50	1.1	104.05	104.00	-0.1	29,222	0.00%
2022/10/27	3	104.67	1.4	104.50	104.00	1.6	29,368	0.01%
2022/10/26	1	103.00	1	104.00	104.00	0	29,519	0.00%
2022/10/25	3	102.00	1	103.50	103.50	2	29,293	0.01%
2022/10/24	4.1	103.24	3	103.00	103.00	1.1	29,045	0.00%
2022/10/21	1	103.01	0.2	103.17	103.50	0.9	28,923	0.00%
2022/10/20	11.1	102.04	2	102.25	102.50	9.1	29,034	0.03%
2022/10/19	5.2	103.40	2	103.25	103.00	3.2	28,453	0.01%
2022/10/18	8.4	104.20	4	103.63	103.50	4.4	28,204	0.02%
2022/10/17	1	104.50	1	105.00	105.00	0	28,041	0.00%
2022/10/14	2	104.75	2	105.00	105.00	0	27,956	0.00%
2022/10/13	0	103.50	0	0.00	103.50	0	28,122	0.00%
2022/10/12	5	103.00	1	103.00	103.00	4	27,974	0.01%
2022/10/11	4.2	104.38	0	0.00	104.00	4.2	27,628	0.02%
2022/10/07	4.1	107.01	2	107.25	107.50	2.1	27,413	0.01%
2022/10/06	1	107.00	2.1	106.79	107.50	-1.1	27,815	0.00%
2022/10/05	3	106.17	8.1	106.25	107.00	-5.1	27,893	-0.02%
2022/10/04	0.1	102.50	0	0.00	102.50	0.1	27,455	0.00%
2022/10/03	4.2	101.13	2	101.25	101.00	2.2	27,474	0.01%
2022/09/30	11	101.09	3	101.67	102.00	8	27,695	0.03%
2022/09/29	7	101.36	0	0.00	101.50	7	27,913	0.03%
2022/09/28	14.1	101.64	3	100.67	100.50	11.1	28,002	0.04%
2022/09/27	3.1	104.00	2	104.00	103.50	1.1	27,942	0.00%
2022/09/26	10.2	104.37	1.3	104.46	104.00	8.9	28,760	0.03%
2022/09/23	2.3	106.57	1.3	106.50	106.50	1	29,122	0.00%
2022/09/22	2	106.75	2	106.75	107.00	0	29,606	0.00%
2022/09/21	5	107.00	3	107.33	107.00	2	29,763	0.01%
2022/09/20	0.1	108.00	4	108.50	108.50	-3.9	29,793	-0.01%
2022/09/19	4.5	106.66	1	107.00	107.00	3.5	29,797	0.01%
2022/09/16	3.1	107.34	1	107.50	107.50	2.1	30,004	0.01%
2022/09/15	1.7	108.00	1	108.00	108.00	0.7	30,148	0.00%
2022/09/14	9	107.61	1.1	107.55	107.50	8	30,383	0.03%
2022/09/13	0	0.00	6	109.50	110.00	-6	30,584	-0.02%
2022/09/12	0	0.00	2.1	108.50	108.50	-2.1	30,594	-0.01%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	4.2	106.87	2	106.75	106.00	2.2	31,387	0.01%
2022/09/06	1	107.50	6	108.08	108.50	-5	31,270	-0.02%
2022/09/05	0	0.00	2	108.00	108.00	-2	31,528	-0.01%
2022/09/02	2	107.75	7	107.71	107.50	-5	31,931	-0.02%
2022/09/01	11.1	107.41	3	107.33	107.50	8.1	32,046	0.03%
2022/08/31	5	108.40	2	108.75	109.00	3	31,915	0.01%
2022/08/30	3	108.33	1	108.50	108.50	2	31,741	0.01%
2022/08/29	5.1	108.30	1	108.00	108.00	4.1	32,006	0.01%
2022/08/26	2	109.50	2	110.25	110.50	0	32,155	0.00%
2022/08/25	3	109.83	3	109.50	109.50	0	32,478	0.00%
2022/08/24	6.1	109.58	11	109.50	109.50	-4.9	33,426	-0.01%
2022/08/23	4.4	110.05	1	110.00	110.00	3.4	34,509	0.01%
2022/08/22	2.6	110.51	3	110.67	111.00	-0.4	34,940	0.00%
2022/08/19	3.6	111.50	3.2	111.31	111.00	0.4	35,525	0.00%
2022/08/18	1	111.50	8.1	111.75	112.00	-7.1	35,898	-0.02%
2022/08/17	4	111.50	4	112.00	112.50	0	36,728	0.00%
2022/08/16	3.8	111.27	2	111.00	111.00	1.8	36,840	0.00%
2022/08/15	2	112.00	15	112.37	112.00	-13	36,930	-0.04%
2022/08/12	7.7	113.09	12.3	113.35	112.50	-4.6	37,208	-0.01%
2022/08/11	1.5	111.67	8.8	111.72	113.00	-7.3	37,022	-0.02%
2022/08/10	1.2	110.28	4.1	109.88	110.00	-2.9	36,918	-0.01%
2022/08/09	1	107.50	2.1	108.74	109.00	-1.1	36,398	0.00%
2022/08/08	6.2	107.01	11	107.68	108.00	-4.9	36,343	-0.01%
2022/08/05	1	108.00	1	108.00	108.00	0	36,295	0.00%
2022/08/04	4.9	107.41	2.1	107.76	108.00	2.8	36,249	0.01%
2022/08/03	3	107.50	6	107.25	108.50	-3	35,932	-0.01%
2022/08/02	10.5	106.95	12	107.54	108.00	-1.5	35,709	0.00%
2022/08/01	2.7	108.57	1	109.00	109.00	1.7	35,441	0.00%
2022/07/29	2	108.50	5.2	109.00	109.00	-3.1	35,652	-0.01%
2022/07/28	2.2	108.53	7	108.50	108.50	-4.8	35,867	-0.01%
2022/07/27	9.6	108.80	1.2	108.13	108.00	8.3	36,003	0.02%
2022/07/26	3	107.67	3	108.00	108.00	0	35,778	0.00%
2022/07/25	1	107.00	2	107.75	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	2	106.25	106.00	-2	35,447	-0.01%
2022/07/21	3	104.00	1	104.02	105.50	2	35,462	0.01%
2022/07/20	1	104.00	3	103.83	103.50	-2	35,419	-0.01%
2022/07/19	1.1	104.03	1	104.00	104.00	0.1	35,511	0.00%
2022/07/18	3	104.83	2	105.00	105.00	1	35,446	0.00%
2022/07/15	0	105.00	4.1	105.48	105.00	-4.1	35,469	-0.01%
2022/07/14	5.1	104.70	3	104.17	105.00	2.1	35,384	0.01%
2022/07/13	2.2	103.00	3	103.50	102.50	-0.8	34,910	0.00%
2022/07/12	6.2	100.34	0	0.00	100.50	6.2	34,569	0.02%
2022/07/11	3	101.17	2	101.50	101.00	1	34,330	0.00%
2022/07/08	12.7	102.74	3	102.33	102.00	9.7	34,172	0.03%
2022/07/07	3.1	102.48	5	102.80	103.50	-1.9	33,867	-0.01%
2022/07/06	10	101.75	1	101.00	100.50	9	33,478	0.03%
2022/07/05	4.8	102.17	2	102.25	102.50	2.8	33,199	0.01%
2022/07/04	21.1	100.41	1	100.00	100.00	20.1	32,860	0.06%
2022/07/01	9.9	107.10	8	106.56	106.00	1.9	32,262	0.01%
2022/06/30	8.7	109.88	3	109.17	109.00	5.7	31,744	0.02%
2022/06/29	1	111.00	0	0.00	111.00	1	31,393	0.00%
2022/06/28	0.1	111.25	4.1	111.87	112.00	-4	31,168	-0.01%
2022/06/27	1.1	111.05	1	112.00	111.00	0.1	31,040	0.00%
2022/06/24	0	0.00	4.1	109.75	110.00	-4.1	30,863	-0.01%
2022/06/23	5.2	108.60	4	108.50	108.00	1.2	30,701	0.00%
2022/06/22	6	110.08	1	109.50	109.50	5	30,281	0.02%
2022/06/21	2	112.00	13.2	111.04	112.00	-11.2	30,597	-0.04%
2022/06/20	4.1	109.88	1.4	109.29	109.00	2.7	30,276	0.01%
2022/06/17	8.2	110.00	0	0.00	109.50	8.2	30,071	0.03%
2022/06/16	7	112.21	4.1	112.49	111.50	3	29,597	0.01%
2022/06/15	4	111.88	2	112.00	112.00	2	30,439	0.01%
2022/06/14	8.9	110.73	14	110.57	111.50	-5.1	30,755	-0.02%
2022/06/13	27.6	111.77	4.1	111.39	111.50	23.5	30,823	0.08%
2022/06/10	9.7	114.29	2	114.75	114.00	7.7	30,587	0.03%
2022/06/09	0	0.00	9	114.56	115.50	-9	30,617	-0.03%
2022/06/08	2.1	113.76	6	114.17	114.00	-3.9	30,518	-0.01%
2022/06/07	28.8	113.93	2	113.50	113.50	26.8	30,625	0.09%
2022/06/06	6.3	114.37	19	114.71	115.50	-12.7	30,483	-0.04%
2022/06/02	6	114.83	5.2	114.79	114.00	0.9	30,890	0.00%
2022/06/01	8.3	114.44	13	114.14	114.50	-4.8	31,010	-0.02%
2022/05/31	14	111.82	18.9	112.24	113.00	-4.9	30,133	-0.02%
2022/05/30	16	109.56	9.7	110.18	110.50	6.3	28,871	0.02%
2022/05/27	4.2	110.48	14.1	110.50	110.00	-9.9	28,372	-0.03%
2022/05/26	17	109.29	2.4	109.21	109.00	14.6	27,992	0.05%
2022/05/25	2	109.00	10.6	109.25	109.50	-8.6	27,818	-0.03%
2022/05/24	8.1	108.31	5	108.40	108.00	3.1	27,347	0.01%
2022/05/23	1	108.00	15.1	108.37	108.00	-14	26,969	-0.05%
2022/05/20	10.2	107.90	12.5	108.00	107.00	-2.3	26,832	-0.01%
2022/05/19	1.8	106.21	5	106.40	107.50	-3.3	26,456	-0.01%
2022/05/18	5.6	106.41	40.4	106.40	107.00	-34.8	26,023	-0.13%
2022/05/17	0	0.00	23.1	104.98	105.00	-23.1	25,518	-0.09%
2022/05/16	3.1	104.01	3	104.33	104.50	0.1	25,323	0.00%
2022/05/13	1	103.20	1.2	103.50	104.00	-0.2	25,172	0.00%
2022/05/12	6.2	102.58	2	102.25	102.00	4.2	25,217	0.02%
2022/05/11	1.1	103.50	0	0.00	103.00	1.1	25,124	0.00%
2022/05/10	1	104.00	0	0.00	104.00	1	25,133	0.00%
2022/05/09	6.4	103.27	10	104.00	104.00	-3.6	25,217	-0.01%
2022/05/06	4.1	103.19	1	104.00	104.00	3.1	25,527	0.01%
2022/05/05	1	105.00	7	104.71	104.50	-6	25,631	-0.02%
2022/05/04	1	104.00	2.3	104.02	104.00	-1.3	25,602	0.00%
2022/05/03	1.1	102.45	2	102.50	102.50	-0.9	25,586	0.00%
2022/04/29	2	101.75	2	102.00	102.00	0	25,993	0.00%
2022/04/28	2.2	100.50	0	0.00	101.50	2.2	26,305	0.01%
2022/04/27	7.7	100.03	12.3	99.93	100.00	-4.6	26,323	-0.02%
2022/04/26	4.6	100.71	2	101.50	101.00	2.6	26,227	0.01%
2022/04/25	14.3	101.04	14.1	100.72	100.50	0.2	26,131	0.00%
2022/04/22	2.2	102.52	0	0.00	103.50	2.2	25,723	0.01%
2022/04/21	2.9	103.36	2	103.00	103.00	0.9	26,086	0.00%
2022/04/20	5.3	102.41	5	102.20	103.00	0.3	26,106	0.00%
2022/04/19	6.2	102.84	5	102.60	102.00	1.2	26,095	0.00%
2022/04/18	1.1	102.08	1	102.50	102.50	0.1	26,235	0.00%
2022/04/15	1	103.50	3	103.17	103.00	-2	26,622	-0.01%
2022/04/14	5	104.00	4	104.00	104.00	1	27,070	0.00%
2022/04/13	4	103.00	4.1	103.02	104.00	-0.1	27,740	0.00%
2022/04/12	3.1	102.51	0	0.00	102.00	3.1	29,846	0.01%
2022/04/11	6.2	102.25	11.6	102.03	102.00	-5.4	29,853	-0.02%
2022/04/08	10.4	102.72	2	103.00	103.00	8.4	29,736	0.03%
2022/04/07	11.1	103.41	1	103.00	103.00	10.1	29,605	0.03%
2022/04/06	1.2	104.56	1.2	104.17	105.00	0	29,253	0.00%
2022/04/01	4.2	104.65	9	104.89	104.50	-4.8	28,990	-0.02%
2022/03/31	1.1	106.47	4	106.25	106.00	-2.9	28,748	-0.01%
2022/03/30	3.1	105.50	3	105.67	105.50	0.1	28,608	0.00%
2022/03/29	6.9	104.85	1	105.50	105.50	5.9	28,506	0.02%
2022/03/28	5	105.50	2	105.00	106.00	3	28,443	0.01%
2022/03/25	4.1	106.75	36	106.86	106.00	-31.9	28,332	-0.11%
2022/03/24	4.5	106.96	39.1	107.01	106.50	-34.6	28,289	-0.12%
2022/03/23	4	104.71	2	105.50	105.50	2	27,980	0.01%
2022/03/22	1.1	103.60	3	104.00	104.00	-1.9	28,224	-0.01%
2022/03/21	3.1	105.33	2.6	104.92	104.50	0.5	28,256	0.00%
2022/03/18	3	104.34	12.5	105.11	106.00	-9.5	28,271	-0.03%
2022/03/17	4	103.50	5	103.60	104.00	-1	27,192	0.00%
2022/03/16	7.7	101.11	2.1	101.25	101.50	5.6	26,806	0.02%
2022/03/15	3.1	101.34	6.1	101.50	101.00	-2.9	26,458	-0.01%
2022/03/14	1.5	103.00	7	102.93	102.50	-5.5	26,525	-0.02%
2022/03/11	1.7	103.20	6.6	103.27	103.50	-4.9	26,516	-0.02%
2022/03/10	0.1	103.50	2	103.00	103.00	-1.9	26,500	-0.01%
2022/03/09	4.1	101.88	2	101.75	101.50	2.1	26,385	0.01%
2022/03/08	10.8	100.93	23.2	101.30	101.50	-12.5	26,349	-0.05%
2022/03/07	7.2	103.14	14	103.00	102.50	-6.8	25,720	-0.03%
2022/03/04	1.1	104.09	2	104.75	105.00	-0.9	25,816	0.00%
2022/03/03	4	105.00	2	104.50	104.50	2	25,972	0.01%
2022/03/02	2	104.50	0.1	104.50	104.50	1.9	26,143	0.01%
2022/02/25	3	103.00	1.1	103.50	103.00	1.9	26,220	0.01%
2022/02/24	15.1	103.34	8	102.81	102.50	7.1	26,098	0.03%
2022/02/23	1	105.00	0	105.00	105.00	1	25,606	0.00%
2022/02/22	14.1	104.54	2.1	104.76	104.50	12.1	25,709	0.05%
2022/02/21	9	105.94	1.1	106.05	106.00	7.9	25,784	0.03%
2022/02/18	2.5	105.56	0	0.00	105.50	2.5	25,924	0.01%
2022/02/17	1	105.01	0	0.00	106.00	1	25,998	0.00%
2022/02/16	0	105.00	2	105.00	105.50	-2	26,003	-0.01%
2022/02/15	3.1	104.16	1	104.00	104.00	2.1	26,223	0.01%
2022/02/14	8.3	104.07	0	0.00	104.00	8.3	26,310	0.03%
2022/02/11	3	105.00	4.1	105.38	106.00	-1.1	26,318	0.00%
2022/02/10	2	105.75	6	106.42	106.50	-4	26,440	-0.02%
2022/02/09	3	106.17	2.4	106.14	106.50	0.7	26,437	0.00%
2022/02/08	2.2	105.49	8.2	105.44	105.50	-6	26,352	-0.02%
2022/02/07	2.1	103.03	1	103.50	103.00	1.1	25,826	0.00%
2022/01/26	11.2	102.41	1	102.00	102.00	10.2	25,471	0.04%
2022/01/25	12.3	102.76	4	103.00	103.00	8.3	25,257	0.03%
2022/01/24	5	103.20	2.1	103.75	103.00	3	25,076	0.01%
2022/01/21	16.7	102.41	3	102.00	102.00	13.7	24,727	0.06%
2022/01/20	4.1	103.38	0	0.00	103.00	4.1	24,415	0.02%
2022/01/19	4	103.75	4	103.75	103.50	0	24,199	0.00%
2022/01/18	3.1	104.00	2.5	104.00	103.50	0.6	24,100	0.00%
2022/01/17	0.1	104.00	0.3	104.00	103.50	-0.3	24,204	0.00%
2022/01/14	13.6	103.51	1	103.50	103.50	12.6	24,181	0.05%
2022/01/13	30	105.00	9.7	105.05	105.50	20.3	24,050	0.08%
2022/01/12	2.2	104.05	7	104.57	104.50	-4.8	24,214	-0.02%
2022/01/11	4.6	104.50	1.8	104.50	104.50	2.8	24,338	0.01%
2022/01/10	12.2	104.80	4	104.50	104.50	8.2	24,605	0.03%
2022/01/07	10	106.60	2	106.50	106.50	8	24,846	0.03%
2022/01/06	11.2	107.13	10	107.30	107.00	1.2	24,497	0.00%
2022/01/05	36.6	109.14	30	109.12	109.00	6.6	23,990	0.03%
2022/01/04	3.4	103.55	6	103.92	103.50	-2.6	22,264	-0.01%
2022/01/03	5.3	103.79	0	0.00	103.00	5.3	22,420	0.02%
2021/12/30	11	104.14	1	104.00	104.00	10	22,693	0.04%
2021/12/29	2	104.50	1	105.00	105.00	1	23,058	0.00%
2021/12/28	2.1	105.00	4.2	104.64	105.50	-2.1	23,528	-0.01%
2021/12/27	0	104.38	0	0.00	104.50	0	23,690	0.00%
2021/12/24	0	104.33	0	0.00	104.00	0	24,112	0.00%
2021/12/23	4	103.88	0	0.00	104.00	4	24,295	0.02%
2021/12/22	2.2	103.57	2.1	103.52	103.50	0.1	24,599	0.00%
2021/12/21	0	104.38	0	0.00	104.50	0	24,777	0.00%
2021/12/20	3	103.00	1	103.00	103.00	2	24,788	0.01%
2021/12/17	0.2	104.00	0	0.00	103.50	0.2	24,743	0.00%
2021/12/16	6.5	104.03	3	104.50	103.50	3.5	24,530	0.01%
2021/12/15	2	104.50	1.2	105.00	105.00	0.9	24,606	0.00%
2021/12/14	3.3	104.05	0	0.00	104.50	3.3	24,867	0.01%
2021/12/13	0.1	105.00	0.2	105.50	104.50	-0.1	24,882	0.00%
2021/12/10	13.2	105.01	1.1	105.02	105.00	12.2	25,648	0.05%
2021/12/09	0	105.75	3	105.83	106.00	-3	25,628	-0.01%
2021/12/08	11.1	105.55	3	105.67	105.00	8.1	25,632	0.03%
2021/12/07	1.1	106.00	4	105.63	106.00	-2.9	25,267	-0.01%
2021/12/06	4	106.25	3.1	106.02	106.50	0.9	25,185	0.00%
2021/12/03	13	105.54	2.1	105.99	105.00	11	25,281	0.04%
2021/12/02	3	105.33	3.2	105.71	105.00	-0.1	25,365	0.00%
2021/12/01	0	105.50	2.2	105.22	105.50	-2.1	25,219	-0.01%
2021/11/30	4.2	104.14	1	105.00	103.50	3.2	25,243	0.01%
2021/11/29	5.2	104.20	2	104.50	103.50	3.2	24,913	0.01%
2021/11/26	5	104.03	1	103.50	103.50	4	24,820	0.02%
2021/11/25	2	105.25	1	105.00	105.00	1	24,927	0.00%
2021/11/24	5.9	105.03	3	105.33	105.50	2.9	24,868	0.01%
2021/11/23	7.1	106.29	4	106.00	106.00	3.1	24,601	0.01%
2021/11/22	1	107.00	5.1	106.51	106.50	-4.1	24,446	-0.02%
2021/11/19	6.1	106.92	1	107.00	106.50	5.1	24,384	0.02%
2021/11/18	7	106.86	11	106.73	107.00	-4	24,337	-0.02%
2021/11/17	10.1	107.40	3	107.33	107.00	7.1	24,205	0.03%
2021/11/16	4	108.00	2	108.25	108.00	2	24,180	0.01%
2021/11/15	7.3	108.78	5.6	109.05	108.00	1.7	24,775	0.01%
2021/11/12	1	108.00	3	109.00	109.00	-2	24,877	-0.01%
2021/11/11	3	107.67	3	107.50	107.50	0	24,858	0.00%
2021/11/10	0.1	109.00	13	109.35	109.00	-12.9	25,126	-0.05%
2021/11/09	8.1	107.44	5.3	107.72	108.00	2.8	25,521	0.01%
2021/11/08	3.2	107.19	6	107.42	107.50	-2.8	25,431	-0.01%
2021/11/05	13.1	108.92	6.1	108.58	109.00	7	25,877	0.03%
2021/11/04	1	108.00	1	108.00	108.00	0	26,297	0.00%
2021/11/03	1	107.50	7.4	108.00	107.50	-6.4	26,495	-0.02%
2021/11/02	2.1	107.76	4	108.25	107.50	-2	26,978	-0.01%
2021/11/01	3	107.34	4.5	107.28	106.50	-1.5	26,974	-0.01%
2021/10/29	8.3	107.20	6	107.08	107.00	2.3	27,025	0.01%
2021/10/28	2.1	108.25	10	108.25	108.50	-7.9	27,041	-0.03%
2021/10/27	13.1	108.08	1	108.00	108.00	12.1	27,205	0.04%
2021/10/26	1.3	108.50	5	109.00	109.00	-3.7	27,413	-0.01%
2021/10/25	2	108.50	5	108.50	108.00	-3	27,459	-0.01%
2021/10/22	2	108.00	4	108.00	107.50	-2	27,653	-0.01%
2021/10/21	1	108.00	8	107.81	108.00	-7	27,868	-0.03%
2021/10/20	4	107.00	12	107.79	107.50	-8	27,916	-0.03%
2021/10/19	14.1	107.25	3.4	107.65	107.00	10.7	27,785	0.04%
2021/10/18	10.5	108.50	4.1	107.80	107.50	6.4	28,334	0.02%
2021/10/15	7.5	109.13	8.5	109.13	109.50	-0.9	28,682	0.00%
2021/10/14	4	106.87	4	106.75	106.50	0	28,303	0.00%
2021/10/13	6.4	105.42	2	105.50	105.50	4.4	28,537	0.02%
2021/10/12	2.6	105.49	1	105.00	105.00	1.6	28,786	0.01%
2021/10/08	2	107.25	10.5	107.17	108.00	-8.4	29,185	-0.03%
2021/10/07	7	105.64	4.1	106.38	107.00	3	29,179	0.01%
2021/10/06	20.1	104.02	2	103.25	103.00	18.1	29,150	0.06%
2021/10/05	5.8	101.52	2	101.50	101.50	3.8	28,786	0.01%
2021/10/04	10.2	103.15	2	103.00	103.00	8.2	28,567	0.03%
2021/10/01	9.5	103.40	2	103.25	103.00	7.5	28,543	0.03%
2021/09/30	5	105.10	1.2	105.13	105.00	3.8	28,439	0.01%
2021/09/29	10.5	104.68	5.1	104.70	105.00	5.4	28,792	0.02%
2021/09/28	18.3	106.51	1	106.00	106.50	17.3	29,592	0.06%
2021/09/27	4	107.63	6	107.50	107.50	-2	29,497	-0.01%
2021/09/24	4.2	107.52	4	107.50	107.50	0.2	29,530	0.00%
2021/09/23	15.1	107.33	3	107.00	106.50	12.1	29,793	0.04%
2021/09/22	7.3	106.60	4	107.00	107.00	3.3	29,774	0.01%
2021/09/17	3	108.17	2	108.25	108.50	1	29,528	0.00%
2021/09/16	9.1	108.11	11	108.00	107.50	-2	29,476	-0.01%
2021/09/15	16	109.78	9	109.61	108.50	7	29,612	0.02%
2021/09/14	7.1	107.22	0	0.00	107.50	7.1	29,019	0.02%
2021/09/13	4.1	107.13	0	0.00	106.50	4.1	29,065	0.01%
2021/09/10	1.2	108.00	2.6	107.92	108.00	-1.4	29,390	0.00%
2021/09/09	2	106.75	3	107.17	107.00	-1	29,660	0.00%
2021/09/08	16	107.53	1	107.50	107.50	15	29,623	0.05%
2021/09/07	7.1	108.94	2	108.75	108.50	5.1	29,547	0.02%
2021/09/06	4.1	111.88	1	111.00	111.00	3.1	29,553	0.01%
2021/09/03	7	112.07	3.1	112.16	112.50	4	29,849	0.01%
2021/09/02	5	111.60	3	111.00	111.50	2	29,768	0.01%
2021/09/01	6	111.00	5.9	110.92	111.00	0.1	29,654	0.00%
2021/08/31	7	109.36	2	110.00	111.00	5	29,587	0.02%
2021/08/30	1	107.50	0.4	108.00	109.00	0.6	29,418	0.00%
2021/08/27	2	107.25	0.1	108.00	108.00	1.9	29,666	0.01%
2021/08/26	3.1	107.99	4	107.88	107.50	-0.9	29,835	0.00%
2021/08/25	3.1	108.52	1	108.50	108.50	2.1	30,168	0.01%
2021/08/24	2	108.75	1.2	108.92	109.00	0.8	30,304	0.00%
2021/08/23	1	106.00	5	107.30	107.50	-4	30,576	-0.01%
2021/08/20	2.1	103.52	13	103.12	104.50	-11	30,649	-0.04%
2021/08/19	6.2	103.51	1	105.00	103.00	5.2	31,163	0.02%
2021/08/18	8	105.50	1	107.00	107.00	7	30,717	0.02%
2021/08/17	9	107.00	0	0.00	106.50	9	31,031	0.03%
2021/08/16	8.1	107.38	4	107.38	107.50	4.1	31,124	0.01%
2021/08/13	13	109.08	22	109.11	109.00	-9	31,441	-0.03%
2021/08/12	1	109.00	1	109.00	109.00	0	31,378	0.00%
2021/08/11	5.2	107.60	9	107.06	109.00	-3.8	31,859	-0.01%
2021/08/10	26.2	110.37	0.1	111.50	108.50	26.1	32,440	0.08%
2021/08/09	1	112.00	1	112.00	112.00	0	33,341	0.00%
2021/08/06	1	111.50	2	112.50	112.50	-1	33,684	0.00%
2021/08/05	1	111.50	1	111.00	112.00	0	34,169	0.00%
2021/08/04	0	111.88	0	0.00	112.00	0	36,329	0.00%
2021/08/03	5	111.60	4	111.88	111.50	1	37,309	0.00%
2021/08/02	3	110.50	1	112.50	113.00	2	37,640	0.01%
2021/07/30	2	109.76	2	110.25	110.00	0	38,246	0.00%
2021/07/29	3	110.34	1	111.00	111.00	2	38,400	0.01%
2021/07/28	8.1	109.63	1	110.50	110.50	7.1	39,142	0.02%
2021/07/27	13	110.58	11	111.32	111.50	2	40,042	0.01%
2021/07/26	2	109.50	10.2	110.34	110.00	-8.1	40,774	-0.02%
2021/07/23	7.4	110.80	0	0.00	110.50	7.4	40,978	0.02%
2021/07/22	4	110.26	4	111.63	110.50	0	41,267	0.00%
2021/07/21	8	114.06	7.5	113.90	112.50	0.5	41,185	0.00%
2021/07/20	17.3	114.97	1	114.50	114.50	16.3	40,817	0.04%
2021/07/19	4	116.88	38	117.11	116.50	-34	41,033	-0.08%
2021/07/16	9.3	118.52	6	119.08	119.50	3.3	41,627	0.01%
2021/07/15	23.3	118.85	13.8	119.22	119.50	9.5	41,646	0.02%
2021/07/14	16	116.91	1.1	117.45	116.00	15	41,038	0.04%
2021/07/13	1	116.00	7	116.79	116.50	-6	41,122	-0.01%
2021/07/12	2	114.75	12.5	115.01	115.00	-10.5	41,396	-0.03%
2021/07/09	13	113.62	1	114.00	114.00	12	41,770	0.03%
2021/07/08	4.2	115.50	5	115.60	115.50	-0.8	42,184	0.00%
2021/07/07	9.3	115.18	3	115.00	115.00	6.3	42,614	0.01%
2021/07/06	6	116.33	1.1	116.50	116.50	4.9	43,302	0.01%
2021/07/05	5	115.40	38.2	115.47	117.00	-33.2	43,911	-0.08%
2021/07/02	9.7	111.90	1.2	112.00	111.50	8.5	43,223	0.02%
2021/07/01	4	111.63	24.4	111.57	112.00	-20.4	43,510	-0.05%
2021/06/30	3.2	113.00	22.2	113.02	112.00	-19	43,940	-0.04%
2021/06/29	1	111.50	0.4	111.50	111.50	0.6	45,039	0.00%
2021/06/28	9.2	111.95	3	112.00	111.50	6.2	46,909	0.01%
2021/06/25	17.8	114.22	2	113.75	113.00	15.8	47,286	0.03%
2021/06/24	3	112.83	1.3	112.62	113.00	1.7	47,379	0.00%
2021/06/23	2.3	109.89	4	110.63	111.50	-1.7	47,741	0.00%
2021/06/21	26.4	109.00	8	109.50	108.50	18.4	49,335	0.04%
2021/06/18	2	112.00	1	111.50	111.50	1	50,635	0.00%
2021/06/17	2	111.00	3.4	111.24	113.00	-1.4	51,947	0.00%
2021/06/16	0.8	112.00	0	0.00	111.50	0.8	54,351	0.00%
2021/06/15	6.2	113.39	4	112.75	113.00	2.2	56,251	0.00%
2021/06/11	8.1	113.55	10.2	113.10	113.50	-2.2	58,242	0.00%
2021/06/10	2	111.00	1	111.50	110.50	1	59,189	0.00%
2021/06/09	3.3	110.31	0	0.00	109.50	3.3	60,027	0.01%
2021/06/08	1	110.50	8	110.06	110.50	-7	61,243	-0.01%
2021/06/07	4	110.75	4	110.25	110.50	0	62,197	0.00%
2021/06/04	2	111.24	1	111.00	112.00	1	62,654	0.00%
2021/06/03	3.1	111.35	1.1	111.05	111.00	2	62,906	0.00%
2021/06/02	3.2	112.19	8.4	111.82	112.00	-5.2	63,414	-0.01%
2021/06/01	15	113.53	1.1	114.05	114.50	13.9	64,306	0.02%
2021/05/31	1	113.00	2.2	112.55	113.50	-1.2	65,255	0.00%
2021/05/28	2.2	110.51	1.3	111.00	111.00	0.8	66,126	0.00%
2021/05/27	3	108.83	6	109.08	109.50	-3	66,575	0.00%
2021/05/26	3.2	111.69	7	110.64	111.50	-3.9	67,559	-0.01%
2021/05/25	1.4	112.50	5	111.79	112.00	-3.6	69,013	-0.01%
2021/05/24	6.2	108.92	3	109.00	109.50	3.2	69,079	0.00%
2021/05/21	1	108.50	5.2	108.89	109.50	-4.2	69,408	-0.01%
2021/05/20	1.1	105.50	9.2	105.83	106.00	-8.1	69,516	-0.01%
2021/05/19	8.2	105.21	3	105.67	105.00	5.2	70,236	0.01%
2021/05/18	6.3	105.87	6.2	106.14	107.00	0.2	70,231	0.00%
2021/05/17	8.8	99.33	5.8	99.54	98.20	3	70,387	0.00%
2021/05/14	11	104.50	3.1	104.18	104.50	8	70,236	0.01%
2021/05/13	16.7	103.03	7.1	101.25	103.00	9.6	70,571	0.01%
2021/05/12	18.9	100.65	42.1	101.29	102.00	-23.2	70,334	-0.03%
2021/05/11	16.6	108.87	5.2	108.62	107.00	11.4	69,233	0.02%
2021/05/10	11.4	113.47	0.1	113.50	113.00	11.3	69,994	0.02%
2021/05/07	10	116.55	7.1	115.66	117.50	2.9	72,312	0.00%
2021/05/06	24.7	111.43	7.2	112.15	112.50	17.5	73,359	0.02%
2021/05/05	13.6	111.23	21	110.83	110.00	-7.4	74,195	-0.01%
2021/05/04	10.7	109.07	36.4	109.52	108.50	-25.7	75,249	-0.03%
2021/05/03	11.2	113.36	10.5	112.63	112.50	0.8	76,133	0.00%
2021/04/29	2.2	117.73	4.1	117.03	116.00	-2	78,603	0.00%
2021/04/28	17.6	117.16	7.6	117.21	117.00	10	79,282	0.01%
2021/04/27	13.1	118.77	0.8	118.50	118.50	12.3	80,842	0.02%
2021/04/26	15.6	118.18	5.6	118.32	117.50	10	81,368	0.01%
2021/04/23	3.9	118.50	0	0.00	119.00	3.9	82,262	0.00%
2021/04/22	36	118.47	24	119.17	117.50	12	84,441	0.01%
2021/04/21	13.8	120.18	15.5	120.60	120.00	-1.7	88,574	0.00%
2021/04/20	2.1	121.50	4	121.63	122.00	-1.9	89,305	0.00%
2021/04/19	7.8	122.25	27	122.15	121.50	-19.2	90,633	-0.02%
2021/04/16	37	123.14	6.6	123.11	123.50	30.5	91,260	0.03%
2021/04/15	12.2	120.17	2.5	120.30	121.00	9.7	92,273	0.01%
2021/04/14	24.1	121.10	11.5	121.35	121.50	12.6	93,500	0.01%
2021/04/13	11.3	122.39	6.4	121.65	122.50	4.8	96,281	0.01%
2021/04/12	35.5	120.61	2.7	120.49	120.50	32.8	99,322	0.03%
2021/04/09	29.9	121.06	11	121.36	120.00	18.9	102,027	0.02%
2021/04/08	9.6	122.32	6.3	122.44	122.50	3.3	101,224	0.00%
2021/04/07	10.4	123.45	1	123.50	123.50	9.4	101,243	0.01%
2021/04/06	10.8	123.14	8.5	123.00	122.50	2.3	101,439	0.00%
2021/04/01	31.9	122.31	17.1	122.07	121.50	14.8	101,864	0.01%
2021/03/31	35.9	124.46	11	125.00	124.00	24.9	102,143	0.02%
2021/03/30	12	129.62	13	129.31	129.50	-1	100,661	0.00%
2021/03/29	2.4	128.00	28	128.07	128.50	-25.6	100,823	-0.03%
2021/03/26	7.2	126.47	3.1	126.67	126.50	4.2	101,700	0.00%
2021/03/25	31.2	128.19	35.2	127.39	126.50	-4	101,299	0.00%
2021/03/24	23.3	128.18	9	129.16	128.00	14.2	100,686	0.01%
2021/03/23	11.2	132.82	48.2	131.85	130.50	-37	99,806	-0.04%
2021/03/22	13.2	127.39	25.2	126.72	130.00	-12	98,701	-0.01%
2021/03/19	32.9	125.09	49	124.55	123.50	-16.2	97,546	-0.02%
2021/03/18	24.2	130.08	59.4	129.94	129.50	-35.1	95,637	-0.04%
2021/03/17	34.1	126.13	28.6	125.62	126.00	5.5	94,357	0.01%
2021/03/16	29	122.07	16.2	122.62	123.00	12.8	92,873	0.01%
2021/03/15	21	119.93	21.9	120.27	121.00	-0.9	92,452	0.00%
2021/03/12	19.1	119.34	33.1	119.38	120.00	-13.9	93,263	-0.01%
2021/03/11	21.2	117.14	17.3	117.40	117.00	3.9	94,385	0.00%
2021/03/10	0.4	115.50	3.8	116.04	115.50	-3.4	93,926	0.00%
2021/03/09	14	113.18	12.5	114.08	115.00	1.5	93,640	0.00%
2021/03/08	14.7	114.91	13	115.08	113.50	1.7	93,481	0.00%
2021/03/05	9	115.06	7.5	115.23	115.00	1.5	92,985	0.00%
2021/03/04	10.3	113.71	7	114.14	114.50	3.3	92,545	0.00%
2021/03/03	23	113.52	24	115.02	115.50	-1	91,575	0.00%
2021/03/02	2	113.00	2	113.00	112.00	0	90,689	0.00%
2021/02/26	44.5	112.99	4	113.50	112.00	40.5	90,179	0.04%
2021/02/25	13.3	115.02	85.6	115.72	116.50	-72.3	88,553	-0.08%
2021/02/24	8.2	112.32	8	112.06	110.50	0.2	87,097	0.00%
2021/02/23	20	110.45	7	109.93	111.50	13	86,598	0.02%
2021/02/22	19.4	112.19	10	112.40	111.00	9.4	86,137	0.01%
2021/02/19	40.6	110.47	15	109.93	110.00	25.6	85,645	0.03%
2021/02/18	15.4	113.67	7.2	113.51	113.00	8.2	84,850	0.01%
2021/02/17	47.2	113.49	26	114.17	114.00	21.2	84,908	0.02%
2021/02/05	19.4	114.14	12	114.88	113.50	7.4	83,928	0.01%
2021/02/04	10.4	114.34	15	114.00	114.00	-4.6	83,134	-0.01%
2021/02/03	4.1	116.72	8.3	117.40	116.50	-4.2	82,680	-0.01%
2021/02/02	17	115.91	24	116.02	116.50	-7	82,107	-0.01%
2021/02/01	22	110.18	15.1	110.91	113.00	6.9	81,389	0.01%
2021/01/29	55.8	115.35	66.6	114.50	111.50	-10.8	79,640	-0.01%
2021/01/28	24.6	119.20	28.9	119.22	118.50	-4.3	76,874	-0.01%
2021/01/27	27.4	123.48	14.1	123.22	123.00	13.3	75,136	0.02%
2021/01/26	23.2	122.46	9.5	122.66	122.00	13.7	73,916	0.02%
2021/01/25	31.3	120.31	22.2	120.55	123.00	9.1	72,070	0.01%
2021/01/22	40	120.15	79.1	120.33	121.50	-39.1	70,174	-0.06%
2021/01/21	12.1	116.12	13.7	116.34	117.00	-1.7	67,021	0.00%
2021/01/20	30.5	116.12	26.5	115.91	114.50	4	66,129	0.01%
2021/01/19	20.1	115.10	38.2	114.97	115.00	-18.1	64,197	-0.03%
2021/01/18	25.4	113.16	31.2	113.59	114.00	-5.8	63,005	-0.01%
2021/01/15	34.5	115.32	47	115.28	115.50	-12.5	61,737	-0.02%
2021/01/14	44.2	113.12	94.8	111.97	116.00	-50.6	59,302	-0.09%
2021/01/13	23.1	105.46	68	105.88	106.50	-44.9	54,542	-0.08%
2021/01/12	56.8	104.44	39.3	104.46	104.00	17.5	53,983	0.03%
2021/01/11	58.6	107.23	74.9	107.39	107.50	-16.4	53,647	-0.03%
2021/01/08	92.2	107.42	87.1	107.49	108.00	5.1	53,291	0.01%
2021/01/07	26.3	106.88	44.5	107.18	107.00	-18.2	51,832	-0.04%
2021/01/06	60.5	105.35	74.4	106.00	105.00	-14	50,561	-0.03%
2021/01/05	51.8	103.27	58.4	102.81	104.00	-6.6	47,274	-0.01%
2021/01/04	81.2	96.29	53.8	96.78	99.90	27.4	44,037	0.06%
2020/12/31	2.2	91.74	4.1	91.85	92.00	-1.9	40,427	0.00%
2020/12/30	9	90.93	18	90.96	91.60	-9	40,179	-0.02%
2020/12/29	21	90.93	2	90.85	90.40	19	39,796	0.05%
2020/12/28	14.1	92.03	33.5	92.55	91.80	-19.4	39,355	-0.05%
2020/12/25	22.1	91.57	65.7	91.70	91.80	-43.6	38,556	-0.11%
2020/12/24	3	89.33	15.2	89.46	89.60	-12.2	37,188	-0.03%
2020/12/23	4.2	88.68	34.2	88.79	88.80	-30	37,032	-0.08%
2020/12/22	27.6	88.67	29	89.18	87.70	-1.4	36,732	0.00%
2020/12/21	25	87.87	7	87.90	88.00	18	36,124	0.05%
2020/12/18	25	87.90	1	87.90	87.70	24	35,941	0.07%
2020/12/17	2.2	87.89	8.8	87.95	87.80	-6.7	35,866	-0.02%
2020/12/16	0	0.00	3.1	87.86	88.20	-3.1	35,716	-0.01%
2020/12/15	9.1	86.70	3	86.70	87.10	6.1	35,463	0.02%
2020/12/14	9	88.32	8	88.39	87.70	1	35,162	0.00%
2020/12/11	15	86.97	26.8	86.88	87.60	-11.8	34,666	-0.03%
2020/12/10	21	88.01	17.8	87.62	87.70	3.3	33,930	0.01%
2020/12/09	12	88.77	20.1	88.82	89.00	-8.1	33,480	-0.02%
2020/12/08	35.2	88.42	17.2	88.34	87.60	18	32,621	0.06%
2020/12/07	18	86.41	54.9	85.84	87.90	-36.9	31,140	-0.12%
2020/12/04	5.2	83.00	3.7	82.88	82.90	1.5	28,798	0.01%
2020/12/03	13	82.15	4	82.08	82.00	9	28,368	0.03%
2020/12/02	5	82.62	1	82.60	82.70	4	28,204	0.01%
2020/12/01	5	82.40	0.8	82.50	82.90	4.2	28,227	0.01%
2020/11/30	2	82.35	4	82.70	82.30	-2	28,504	-0.01%
2020/11/27	4	82.58	2	82.65	82.60	2	27,917	0.01%
2020/11/26	7.2	82.86	54	82.81	83.00	-46.8	27,869	-0.17%
2020/11/25	4.1	82.10	7.5	81.70	82.00	-3.4	27,823	-0.01%
2020/11/24	2.1	82.18	0	0.00	82.00	2.1	27,853	0.01%
2020/11/23	3	82.80	6	82.93	82.90	-3	27,877	-0.01%
2020/11/20	3.5	82.34	2	82.90	82.50	1.5	27,738	0.01%
2020/11/19	5	82.68	2.8	82.84	82.90	2.2	27,618	0.01%
2020/11/18	1	83.10	7	83.13	83.20	-6	27,595	-0.02%
2020/11/17	3.2	82.63	8.1	82.84	83.00	-4.9	27,491	-0.02%
2020/11/16	0	0.00	7.4	82.57	82.60	-7.4	27,885	-0.03%
2020/11/13	3	81.20	7.5	81.33	81.40	-4.5	27,577	-0.02%
2020/11/12	2.5	81.18	5.8	81.77	81.90	-3.3	27,494	-0.01%
2020/11/11	8	81.50	12.6	81.38	81.60	-4.6	27,213	-0.02%
2020/11/10	0	0.00	14.7	80.82	80.80	-14.7	27,174	-0.05%
2020/11/09	4	80.90	6.9	80.93	81.20	-2.9	28,235	-0.01%
2020/11/06	1.1	79.50	2	79.50	79.70	-0.9	28,321	0.00%
2020/11/05	0.4	79.00	2	78.95	79.00	-1.6	28,488	-0.01%
2020/11/04	3	78.57	5	79.00	78.80	-2	29,073	-0.01%
2020/11/03	2	78.35	4	78.48	78.30	-2	29,122	-0.01%
2020/11/02	1.2	78.02	3	77.90	78.30	-1.8	29,432	-0.01%
2020/10/30	1	77.50	4	77.80	77.50	-3	29,600	-0.01%
2020/10/29	6	77.82	1	78.00	78.00	5	29,550	0.02%
2020/10/28	10.1	78.62	1	78.70	78.30	9.1	30,059	0.03%
2020/10/27	0	0.00	1.6	79.81	80.00	-1.6	30,234	-0.01%
2020/10/26	1	80.80	1.2	80.20	80.20	-0.2	30,632	0.00%
2020/10/23	5	80.80	2	80.65	80.70	3	31,049	0.01%
2020/10/22	1	80.70	7.8	80.52	80.80	-6.8	32,073	-0.02%
2020/10/21	4.5	80.64	17	80.99	80.40	-12.5	32,779	-0.04%
2020/10/20	6	81.45	7.2	81.40	81.40	-1.2	33,058	0.00%
2020/10/19	16	81.00	32	80.92	81.30	-16	33,610	-0.05%
2020/10/16	10	78.69	4	79.30	78.60	6	33,408	0.02%
2020/10/15	1.4	78.24	2	77.95	78.10	-0.6	33,847	0.00%
2020/10/14	1	78.30	1	78.50	78.00	0	34,602	0.00%
2020/10/13	5	78.30	2	78.55	78.90	3	34,800	0.01%
2020/10/12	2	78.55	5.2	78.50	78.70	-3.2	35,259	-0.01%
2020/10/08	0	0.00	44	77.78	78.00	-44	35,425	-0.12%
2020/10/07	8	77.45	0	0.00	77.40	8	35,744	0.02%
2020/10/06	2	77.70	3	77.87	77.80	-1	36,066	0.00%
2020/10/05	1	77.80	3.2	78.26	77.70	-2.2	36,653	-0.01%
2020/09/30	10	77.84	3	77.60	77.40	7	37,159	0.02%
2020/09/29	6.1	77.31	7	78.00	77.00	-0.9	37,455	0.00%
2020/09/28	1	76.80	11	76.02	76.90	-10	37,793	-0.03%
2020/09/25	1	74.60	6	74.73	74.30	-5	38,001	-0.01%
2020/09/24	18.1	75.52	7	75.16	75.00	11.1	38,076	0.03%
2020/09/23	1	76.90	2	77.00	76.70	-1	37,687	0.00%
2020/09/22	4	76.85	1	77.10	76.80	3	38,132	0.01%
2020/09/21	8	77.58	6	77.55	77.40	2	38,706	0.01%
2020/09/18	3	77.80	0	0.00	77.60	3	40,000	0.01%
2020/09/17	2	78.15	3	78.23	78.10	-1	40,947	0.00%
2020/09/16	0	0.00	14.1	78.81	78.80	-14.1	41,362	-0.03%
2020/09/15	6	79.05	0.8	79.10	79.10	5.2	41,339	0.01%
2020/09/14	0.1	79.40	13	78.96	79.40	-12.9	41,646	-0.03%
2020/09/11	1	78.50	1	78.40	78.50	0	41,491	0.00%
2020/09/10	8.6	78.24	11	78.63	78.50	-2.4	41,523	-0.01%
2020/09/09	6	76.83	6	77.32	77.90	0	41,410	0.00%
2020/09/08	4	77.53	5	77.52	77.50	-1	41,473	0.00%
2020/09/07	8	77.13	4	77.28	77.30	4	41,611	0.01%
2020/09/04	8	76.81	0	0.00	76.90	8	41,954	0.02%
2020/09/03	13	78.27	7	78.59	77.70	6	41,789	0.01%
2020/09/02	1	77.10	11	77.14	77.80	-10	41,734	-0.02%
2020/09/01	0.2	77.20	2	76.80	77.00	-1.9	42,211	0.00%
2020/08/31	16	77.50	0	0.00	76.90	16	42,474	0.04%
2020/08/28	9	77.99	1	78.00	77.50	8	42,692	0.02%
2020/08/27	28	77.88	6	78.42	77.50	22	42,988	0.05%
2020/08/26	6	78.15	3	78.20	78.20	3	43,281	0.01%
2020/08/25	0.6	78.40	10.8	78.12	78.30	-10.2	43,441	-0.02%
2020/08/24	3.3	77.94	2.4	78.00	77.60	0.9	43,891	0.00%
2020/08/21	2	77.95	17.9	77.87	78.20	-15.9	43,964	-0.04%
2020/08/20	23	77.35	17	79.01	77.10	6	43,929	0.01%
2020/08/19	8	79.34	14	80.33	79.30	-6	43,368	-0.01%
2020/08/18	3	79.47	6	79.57	79.80	-3	43,283	-0.01%
2020/08/17	0	0.00	4	80.25	80.20	-4	43,604	-0.01%
2020/08/14	6	80.30	4	79.93	80.40	2	43,618	0.00%
2020/08/13	8.1	79.85	4	79.70	79.50	4.1	43,559	0.01%
2020/08/12	3	80.97	4	81.03	81.40	-1	42,948	0.00%
2020/08/11	3	79.77	5	80.08	79.80	-2	43,139	0.00%
2020/08/10	7	79.96	96.5	80.38	80.50	-89.5	43,407	-0.21%
2020/08/07	7.1	78.39	11	78.65	78.30	-3.9	43,275	-0.01%
2020/08/06	16.2	79.31	8	79.20	79.00	8.2	43,625	0.02%
2020/08/05	7	78.10	1	78.10	77.90	6	43,829	0.01%
2020/08/04	13	77.72	13	77.84	78.10	0	44,340	0.00%
2020/08/03	37	77.49	4	77.90	77.10	33	44,597	0.07%
2020/07/31	7	78.79	3	79.13	78.40	4	44,108	0.01%
2020/07/30	24	77.90	9	77.82	78.00	15	43,832	0.03%
2020/07/29	15.2	78.32	1	78.10	78.00	14.2	43,666	0.03%
2020/07/28	10	80.06	8	78.03	78.40	2	43,848	0.00%
2020/07/27	17	78.65	2.5	78.50	78.00	14.5	43,342	0.03%
2020/07/24	63	80.95	3	81.10	80.00	60	42,760	0.14%
2020/07/23	41	81.73	18.8	82.09	82.10	22.2	42,348	0.05%
2020/07/22	71	85.48	10.1	85.62	85.90	60.9	41,517	0.15%
2020/07/21	22.2	85.34	2.7	85.37	85.30	19.5	40,594	0.05%
2020/07/20	21	86.52	2	86.30	86.80	19	39,798	0.05%
2020/07/17	4.2	88.21	2.4	88.32	88.00	1.8	39,066	0.00%
2020/07/16	2	87.50	11	87.54	87.60	-9	39,095	-0.02%
2020/07/15	2	86.75	5	86.94	86.60	-3	38,790	-0.01%
2020/07/14	4.1	86.54	4	86.78	86.30	0.1	39,163	0.00%
2020/07/13	3	86.00	6	86.22	86.70	-3	39,298	-0.01%
2020/07/10	22.2	85.49	4	85.53	84.80	18.2	39,392	0.05%
2020/07/09	12.2	86.28	3	86.40	86.20	9.2	39,134	0.02%
2020/07/08	0	0.00	16	86.91	87.00	-16	38,728	-0.04%
2020/07/07	3	85.90	12	86.09	87.00	-9	38,430	-0.02%
2020/07/06	6.4	86.32	15.6	86.47	86.40	-9.2	38,484	-0.02%
2020/07/03	6.5	85.41	12.1	85.56	85.30	-5.6	39,251	-0.01%
2020/07/02	4	85.25	22	85.57	86.00	-18	39,318	-0.05%
2020/07/01	6	86.03	7	86.53	85.90	-1	39,567	0.00%
2020/06/30	7	86.13	39	86.00	86.30	-32	39,234	-0.08%
2020/06/29	26.3	84.24	27	84.30	85.20	-0.8	38,911	0.00%
2020/06/24	16	82.51	31	82.64	83.50	-15	37,861	-0.04%
2020/06/23	9	79.96	12.1	80.32	80.20	-3.1	37,387	-0.01%
2020/06/22	2.2	78.58	28.2	78.78	78.90	-26	37,269	-0.07%
2020/06/19	2	78.35	1	78.60	78.80	1	37,883	0.00%
2020/06/18	2.3	78.15	77.8	78.04	78.50	-75.5	37,988	-0.20%
2020/06/17	3	78.03	23.8	78.23	78.20	-20.8	38,713	-0.05%
2020/06/16	7	78.04	3	78.00	78.40	4	40,122	0.01%
2020/06/15	6	77.27	2	77.35	77.00	4	41,533	0.01%
2020/06/12	0	0.00	14	77.39	78.00	-14	42,349	-0.03%
2020/06/11	9	78.70	15	79.69	78.60	-6	42,992	-0.01%
2020/06/10	1.1	79.70	0	0.00	79.90	1.1	43,388	0.00%
2020/06/09	0	0.00	31	79.66	79.50	-31	44,767	-0.07%
2020/06/08	5	79.54	9	79.56	79.70	-4	45,559	-0.01%
2020/06/05	5	78.04	9	78.26	78.50	-4	45,175	-0.01%
2020/06/04	3	78.13	7	78.14	78.40	-4	45,232	-0.01%
2020/06/03	0	0.00	17	78.04	78.10	-17	45,254	-0.04%
2020/06/02	2	77.15	6	77.15	77.10	-4	45,186	-0.01%
2020/06/01	5	76.48	10	76.48	76.20	-5	45,106	-0.01%
2020/05/29	3	74.93	2.8	75.44	75.80	0.2	45,158	0.00%
2020/05/28	15	75.33	2	75.25	75.30	13	44,994	0.03%
2020/05/27	1	75.20	5	75.22	75.30	-4	45,453	-0.01%
2020/05/26	5	75.10	39	74.87	74.80	-34	45,969	-0.07%
2020/05/25	49	73.20	10	73.43	73.60	39	46,216	0.08%
2020/05/22	27	73.80	1	73.60	73.60	26	46,552	0.06%
2020/05/21	8	74.61	1.2	74.75	74.70	6.8	46,325	0.01%
2020/05/20	9.6	74.85	3	74.60	74.50	6.6	46,417	0.01%
2020/05/19	14	74.90	11	74.89	74.80	3	46,489	0.01%
2020/05/18	9.3	75.25	51.5	76.07	75.00	-42.2	46,100	-0.09%
2020/05/15	14	77.38	4.2	77.83	77.10	9.8	45,526	0.02%
2020/05/14	11	78.38	3	78.40	78.20	8	45,023	0.02%
2020/05/13	32	78.24	12	78.43	78.80	20	44,680	0.04%
2020/05/12	18	77.38	9.3	77.88	77.30	8.7	44,565	0.02%
2020/05/11	10.6	78.46	25	78.54	78.90	-14.4	44,747	-0.03%
2020/05/08	4	76.20	13	76.28	76.20	-9	44,242	-0.02%
2020/05/07	4.2	75.59	2	75.25	75.20	2.2	44,308	0.00%
2020/05/06	5	74.40	2	74.50	74.30	3	44,218	0.01%
2020/05/05	13	74.49	2	74.10	74.10	11	44,492	0.02%
2020/05/04	25	74.49	3	74.57	74.50	22	44,768	0.05%
2020/04/30	17	76.91	27	76.29	77.00	-10	44,694	-0.02%
2020/04/29	21	75.22	5.1	75.82	75.60	15.9	44,975	0.04%
2020/04/28	22	75.09	6	75.03	75.20	16	45,609	0.04%
2020/04/27	1.2	74.90	7	74.73	74.90	-5.8	47,798	-0.01%
2020/04/24	3	73.93	1	73.80	73.80	2	47,910	0.00%
2020/04/23	4	73.93	8	74.36	74.00	-4	48,896	-0.01%
2020/04/22	19	73.05	0	0.00	73.90	19	48,768	0.04%
2020/04/21	35	74.59	6.2	74.00	73.50	28.9	48,703	0.06%
2020/04/20	7	76.19	5	76.22	76.20	2	48,171	0.00%
2020/04/17	9	75.64	12.9	75.92	75.80	-3.9	48,024	-0.01%
2020/04/16	24	74.74	2.3	74.77	74.00	21.7	47,392	0.05%
2020/04/15	4.5	74.33	9	74.39	74.10	-4.5	47,157	-0.01%
2020/04/14	6	74.02	4	73.98	74.40	2	47,387	0.00%
2020/04/13	9	73.27	17	73.29	73.10	-8	47,485	-0.02%
2020/04/10	3	73.63	0.2	74.20	73.90	2.9	47,506	0.01%
2020/04/09	15	74.23	27.2	74.42	74.00	-12.2	47,817	-0.03%
2020/04/08	54.2	74.32	68.2	73.80	75.00	-13.9	47,242	-0.03%
2020/04/07	7.1	71.02	9.2	71.36	71.20	-2.1	45,981	0.00%
2020/04/06	12	69.63	9.2	70.10	70.20	2.9	45,466	0.01%
2020/04/01	19	70.17	3	70.20	70.00	16	44,975	0.04%
2020/03/31	2	70.15	1	70.20	69.90	1	44,733	0.00%
2020/03/30	7	69.54	21.2	69.47	70.00	-14.1	44,283	-0.03%
2020/03/27	15	71.45	17	71.86	70.10	-2	43,919	0.00%
2020/03/26	33	70.90	3	71.03	71.00	30	43,204	0.07%
2020/03/25	22	71.76	23	71.91	71.40	-1	43,208	0.00%
2020/03/24	11.1	69.94	33.9	70.23	69.40	-22.8	42,793	-0.05%
2020/03/23	22.2	67.73	7	67.87	67.50	15.2	43,074	0.04%
2020/03/20	11	69.92	20	69.81	70.80	-9	42,561	-0.02%
2020/03/19	42.2	67.12	23	67.72	66.30	19.2	41,412	0.05%
2020/03/18	15	70.55	8	70.68	70.00	7	40,185	0.02%
2020/03/17	12.5	70.99	65.3	70.70	70.60	-52.9	39,472	-0.13%
2020/03/16	23.6	72.81	14	72.96	71.10	9.6	38,858	0.02%
2020/03/13	41.1	70.47	11	72.87	74.60	30.1	38,007	0.08%
2020/03/12	21	75.60	4	75.83	74.70	17	36,846	0.05%
2020/03/11	45.9	79.30	20	79.10	78.60	25.9	35,761	0.07%
2020/03/10	2.1	78.84	11	78.71	79.40	-8.9	35,582	-0.03%
2020/03/09	20	79.28	29	79.44	79.10	-9	35,358	-0.03%
2020/03/06	5	81.04	3.5	81.36	80.80	1.5	35,166	0.00%
2020/03/05	3	83.50	3.5	83.07	82.70	-0.5	35,040	0.00%
2020/03/04	0.1	81.70	3	81.53	81.70	-2.9	35,049	-0.01%
2020/03/03	12.1	81.85	13	80.99	81.00	-0.9	34,888	0.00%
2020/03/02	23	79.19	9	78.63	79.20	14	34,638	0.04%
2020/02/27	7.1	80.71	0	0.00	80.30	7.1	34,937	0.02%
2020/02/26	16	81.31	0	0.00	81.10	16	34,982	0.05%
2020/02/25	4	81.20	3	81.90	82.30	1	34,763	0.00%
2020/02/24	7	80.54	6	80.62	80.70	1	34,847	0.00%
2020/02/21	4	81.85	8	81.84	81.70	-4	35,036	-0.01%
2020/02/20	7	82.89	0	0.00	82.80	7	36,338	0.02%
2020/02/19	2.1	82.71	3	83.27	83.80	-0.9	36,346	0.00%
2020/02/18	9	84.10	2	83.40	83.40	7	36,642	0.02%
2020/02/17	1	83.90	1	83.90	83.90	0	37,750	0.00%
2020/02/14	2.2	84.72	2	84.60	84.90	0.2	38,341	0.00%
2020/02/13	4	84.77	5.1	85.58	84.70	-1.1	39,439	0.00%
2020/02/12	4.3	84.95	14	84.78	85.50	-9.8	40,708	-0.02%
2020/02/11	3	83.20	3	82.33	82.90	0	41,559	0.00%
2020/02/10	12.7	80.07	1	81.90	82.00	11.7	42,608	0.03%
2020/02/07	5	83.12	2	82.75	82.90	3	43,602	0.01%
2020/02/06	3.1	82.70	20	82.71	83.60	-16.9	45,059	-0.04%
2020/02/05	15.1	82.33	5	81.90	82.20	10.1	46,922	0.02%
2020/02/04	1.1	82.33	13	83.35	82.20	-11.9	48,200	-0.02%
2020/02/03	12	79.83	8.8	78.84	82.20	3.2	48,094	0.01%
2020/01/31	15	84.04	7	84.34	83.20	8	47,505	0.02%
2020/01/30	43.1	83.79	14.6	84.01	83.10	28.5	47,070	0.06%
2020/01/20	3.2	92.25	4	92.60	92.30	-0.8	44,925	0.00%
2020/01/17	0	0.00	81	92.18	92.30	-81	44,926	-0.18%
2020/01/16	2	90.10	0	0.00	90.00	2	44,307	0.00%
2020/01/15	0	0.00	1	90.00	89.90	-1	45,467	0.00%
2020/01/14	1	90.00	3.8	89.96	90.00	-2.8	46,469	-0.01%
2020/01/13	3	89.03	1	89.60	89.60	2	46,698	0.00%
2020/01/10	1.2	88.60	3.8	88.47	89.00	-2.6	47,630	-0.01%
2020/01/09	6.2	87.58	3	87.57	87.10	3.2	48,452	0.01%
2020/01/08	10.7	87.23	8	87.25	86.50	2.7	48,573	0.01%
2020/01/07	17.1	89.88	0	0.00	89.10	17.1	48,302	0.04%
2020/01/06	3	90.80	0	0.00	90.50	3	48,395	0.01%
2020/01/03	8	91.26	58	91.93	91.60	-50	48,271	-0.10%
2020/01/02	0	0.00	2	91.40	90.80	-2	48,116	0.00%
2019/12/31	8.4	90.94	0.8	90.70	90.80	7.6	48,193	0.02%
2019/12/30	1	90.90	0	0.00	90.90	1	48,265	0.00%
2019/12/27	0	0.00	6.4	91.48	91.50	-6.4	48,462	-0.01%
2019/12/26	6.4	90.87	0	0.00	90.80	6.4	48,560	0.01%
2019/12/25	82	90.90	0	0.00	91.00	82	49,146	0.17%
2019/12/24	1	91.00	0	0.00	90.90	1	49,384	0.00%
2019/12/23	3	91.07	1	91.50	91.50	2	49,552	0.00%
2019/12/20	0	0.00	8.2	91.72	91.10	-8.2	49,578	-0.02%
2019/12/19	10	91.81	8	92.03	92.20	2	49,260	0.00%
2019/12/18	1	92.10	97	92.24	92.40	-96	48,958	-0.20%
2019/12/17	3	91.10	2	91.50	91.60	1	48,539	0.00%
2019/12/16	1.4	91.41	5	92.00	91.60	-3.6	48,561	-0.01%
2019/12/13	1	91.60	9	91.64	91.00	-8	48,552	-0.02%
2019/12/12	3	91.57	1	92.00	91.00	2	48,727	0.00%
2019/12/11	1	90.90	2.3	91.13	91.30	-1.3	48,865	0.00%
2019/12/10	2	90.20	0	0.00	90.30	2	49,354	0.00%
2019/12/09	4	90.80	19.4	91.28	91.00	-15.4	49,715	-0.03%
2019/12/05	2	90.25	4.1	90.11	89.90	-2.1	49,467	0.00%
2019/12/04	15	89.37	4	89.13	89.50	11	49,622	0.02%
2019/12/03	3	88.70	4	89.40	90.00	-1	49,672	0.00%
2019/12/02	7.4	88.42	3	88.67	88.60	4.4	49,485	0.01%
2019/11/29	3	88.87	2	89.30	88.50	1	49,213	0.00%
2019/11/28	0	0.00	2	90.60	89.80	-2	48,897	0.00%
2019/11/27	1	90.10	7	90.30	90.60	-6	49,237	-0.01%
2019/11/26	0	0.00	19	89.91	89.90	-19	49,243	-0.04%
2019/11/25	11.4	89.94	18	90.52	89.60	-6.6	48,294	-0.01%
2019/11/22	12	92.54	1	91.40	91.40	11	47,978	0.02%
2019/11/21	54	91.20	12.5	91.59	92.50	41.5	47,972	0.09%
2019/11/20	30	91.78	3	92.23	91.90	27	47,375	0.06%
2019/11/19	5	92.20	31.1	91.98	92.80	-26.1	47,024	-0.06%
2019/11/18	1	90.40	11	90.36	90.50	-10	45,679	-0.02%
2019/11/15	2	90.40	7	90.06	90.10	-5	45,397	-0.01%
2019/11/14	7	90.39	7.4	89.75	89.30	-0.4	45,007	0.00%
2019/11/13	17.2	89.95	17	89.62	89.70	0.2	44,081	0.00%
2019/11/12	11	89.65	9.8	89.78	91.00	1.2	43,699	0.00%
2019/11/11	37	88.24	47	87.91	87.90	-10	42,815	-0.02%
2019/11/08	9	91.24	22	91.63	90.90	-13	41,247	-0.03%
2019/11/07	7	90.36	19	90.44	90.80	-12	39,749	-0.03%
2019/11/06	9	89.83	22.7	89.95	90.40	-13.7	38,542	-0.04%
2019/11/05	6.2	89.73	52.7	89.71	90.00	-46.6	37,282	-0.12%
2019/11/04	13.4	87.73	25.5	87.85	89.00	-12.1	36,054	-0.03%
2019/11/01	4	83.28	38	83.10	84.80	-34	34,294	-0.10%
2019/10/31	1	80.60	1.6	80.49	80.60	-0.6	33,093	0.00%
2019/10/30	2	80.10	4	80.23	80.20	-2	32,959	-0.01%
2019/10/29	4	80.53	6	80.80	80.80	-2	32,835	-0.01%
2019/10/28	4	80.45	1	80.10	80.10	3	32,576	0.01%
2019/10/25	3.4	80.14	3	80.07	80.20	0.4	32,470	0.00%
2019/10/24	7	80.97	9.8	80.54	80.50	-2.8	32,252	-0.01%
2019/10/23	4	80.27	33	79.94	80.50	-29	32,630	-0.09%
2019/10/22	3	78.73	18.7	79.11	79.50	-15.7	32,364	-0.05%
2019/10/21	0	0.00	13.6	77.10	77.60	-13.6	31,601	-0.04%
2019/10/18	4	77.45	10.3	77.69	76.90	-6.3	31,704	-0.02%
2019/10/17	1.2	75.42	36	76.59	77.20	-34.8	30,791	-0.11%
2019/10/16	0	0.00	5.4	74.97	75.00	-5.4	29,769	-0.02%
2019/10/15	0	0.00	4.4	74.89	74.70	-4.4	29,704	-0.01%
2019/10/14	0	0.00	6	74.17	74.50	-6	30,027	-0.02%
2019/10/09	1.2	73.16	10	73.20	72.90	-8.8	29,767	-0.03%
2019/10/08	1	74.00	9	73.82	74.00	-8	29,894	-0.03%
2019/10/07	8	73.64	2	73.45	73.40	6	29,759	0.02%
2019/10/04	3	72.37	2.4	72.53	72.70	0.6	29,672	0.00%
2019/10/03	6	71.75	0	0.00	72.00	6	29,708	0.02%
2019/10/02	0	0.00	4	72.30	72.30	-4	29,572	-0.01%
2019/10/01	12.3	72.52	5.3	72.71	72.60	7	29,331	0.02%
2019/09/27	8.5	73.67	1	73.30	73.20	7.5	28,815	0.03%
2019/09/26	5	74.44	0	0.00	74.00	5	28,901	0.02%
2019/09/25	3	74.37	0	0.00	74.80	3	28,895	0.01%
2019/09/24	1.2	74.73	3.2	75.15	74.90	-2	29,218	-0.01%
2019/09/23	0	0.00	5	74.62	74.70	-5	29,240	-0.02%
2019/09/20	1	74.00	3	74.17	74.50	-2	29,577	-0.01%
2019/09/19	25	74.27	10	73.70	73.50	15	29,314	0.05%
2019/09/18	31	74.21	1	74.40	74.40	30	29,144	0.10%
2019/09/17	8	74.68	3	75.00	74.60	5	29,059	0.02%
2019/09/16	12	75.73	4.4	75.92	76.00	7.6	29,303	0.03%
2019/09/12	9	75.69	19	75.27	76.00	-10	29,068	-0.03%
2019/09/11	11.2	74.71	12.8	75.15	74.50	-1.6	28,869	-0.01%
2019/09/10	3	73.93	3.5	73.99	74.10	-0.5	28,884	0.00%
2019/09/09	5	75.32	12	74.83	74.70	-7	29,030	-0.02%
2019/09/06	3	75.33	3.4	75.33	75.00	-0.4	29,372	0.00%
2019/09/05	2	74.80	8	74.89	74.90	-6	29,587	-0.02%
2019/09/04	1.2	74.05	2	74.30	74.30	-0.8	29,815	0.00%
2019/09/02	0	0.00	0.3	74.00	74.00	-0.3	30,251	0.00%
2019/08/30	0.2	74.20	7	74.03	74.20	-6.8	30,587	-0.02%
2019/08/29	7.1	71.90	0	0.00	71.90	7.1	30,724	0.02%
2019/08/28	4	72.08	1	72.10	72.40	3	31,041	0.01%
2019/08/27	1	72.30	0	0.00	72.20	1	31,307	0.00%
2019/08/26	8.6	71.93	1	72.50	72.00	7.6	31,562	0.02%
2019/08/23	2.4	73.47	2	73.35	73.30	0.4	31,812	0.00%
2019/08/22	3	73.83	1	74.00	73.90	2	32,267	0.01%
2019/08/21	0.2	73.60	4	73.35	73.50	-3.8	34,158	-0.01%
2019/08/19	0	0.00	1	72.40	72.40	-1	34,491	0.00%
2019/08/16	4	71.98	3	71.50	72.00	1	35,197	0.00%
2019/08/15	16	71.74	0	0.00	71.60	16	35,147	0.05%
2019/08/14	3.4	72.91	2	73.85	72.60	1.4	35,268	0.00%
2019/08/13	3.4	72.94	0	0.00	72.90	3.4	35,218	0.01%
2019/08/12	0	0.00	3	73.70	73.70	-3	35,749	-0.01%
2019/08/08	3.2	73.21	0	0.00	73.10	3.2	36,472	0.01%
2019/08/07	4	73.03	4	73.53	72.90	0	37,306	0.00%
2019/08/06	9	72.03	4	71.98	73.30	5	37,843	0.01%
2019/08/05	20	73.12	1	73.00	72.80	19	37,786	0.05%
2019/08/02	28.1	75.93	0	0.00	75.50	28.1	37,404	0.07%
2019/08/01	9	77.82	10	78.22	77.90	-1	37,162	0.00%
2019/07/31	1	78.00	2	78.20	78.60	-1	37,041	0.00%
2019/07/30	0.2	77.90	15	77.84	77.80	-14.8	37,167	-0.04%
2019/07/29	6	78.30	28	78.21	78.40	-22	37,511	-0.06%
2019/07/26	23	78.50	5	78.40	78.40	18	37,626	0.05%
2019/07/25	14	78.27	18	78.50	78.60	-4	37,671	-0.01%
2019/07/24	30	81.19	9.6	81.24	81.30	20.4	37,192	0.05%
2019/07/23	14	80.83	0	0.00	80.90	14	36,534	0.04%
2019/07/22	4.2	80.05	1	80.00	80.60	3.2	36,414	0.01%
2019/07/19	1.4	79.40	0	0.00	79.30	1.4	36,308	0.00%
2019/07/18	1	79.60	1	79.20	79.00	0	36,773	0.00%
2019/07/17	10	79.80	1	79.50	79.30	9	37,533	0.02%
2019/07/16	9	80.37	15	79.99	80.00	-6	37,702	-0.02%
2019/07/15	10	77.48	6	77.42	78.10	4	38,121	0.01%
2019/07/12	11.2	77.71	0	0.00	77.60	11.2	40,175	0.03%
2019/07/11	2	78.10	0	0.00	78.20	2	41,245	0.00%
2019/07/10	3	78.00	0.3	77.90	77.90	2.7	42,238	0.01%
2019/07/09	5.1	78.04	0	0.00	77.90	5.1	43,101	0.01%
2019/07/08	3	78.77	10.9	78.80	79.00	-7.9	43,727	-0.02%
2019/07/05	1	78.00	0	0.00	78.20	1	44,148	0.00%
2019/07/04	2	77.80	3	77.80	77.70	-1	44,538	0.00%
2019/07/03	8	78.41	2.9	77.98	77.50	5.1	44,768	0.01%
2019/07/02	2	78.80	3	79.33	79.10	-1	45,091	0.00%
2019/07/01	2	79.40	8	79.06	79.40	-6	45,435	-0.01%
2019/06/28	0.2	77.40	0	0.00	77.40	0.2	46,469	0.00%
2019/06/27	1	77.20	3	77.53	77.40	-2	48,925	0.00%
2019/06/25	2	76.80	0	0.00	76.40	2	48,862	0.00%
2019/06/24	3	75.83	10	76.70	77.10	-7	48,644	-0.01%
2019/06/21	3	77.43	16	77.65	76.80	-13	48,291	-0.03%
2019/06/20	2.2	77.47	34	77.54	77.70	-31.8	47,665	-0.07%
2019/06/19	21.1	76.99	7.6	77.03	77.20	13.5	47,481	0.03%
2019/06/18	7	75.97	33.2	76.89	75.90	-26.2	46,966	-0.06%
2019/06/17	4	76.25	5	76.12	76.40	-1	46,586	0.00%
2019/06/14	4	74.95	7	75.11	75.10	-3	46,296	-0.01%
2019/06/13	2	74.30	7.1	73.93	74.20	-5.1	45,938	-0.01%
2019/06/12	5	72.30	5.9	73.22	73.70	-0.9	45,892	0.00%
2019/06/11	3	72.50	2	72.50	72.40	1	45,480	0.00%
2019/06/10	16.5	71.94	4	71.85	72.10	12.5	45,277	0.03%
2019/06/06	9	71.22	0	0.00	71.10	9	44,971	0.02%
2019/06/05	7	71.44	4	71.42	71.00	3	44,606	0.01%
2019/06/04	5	72.22	2	71.95	71.80	3	44,249	0.01%
2019/06/03	4	72.88	4.1	73.35	73.40	-0.1	43,903	0.00%
2019/05/31	33.2	74.42	6	73.75	73.90	27.2	43,607	0.06%
2019/05/30	18	72.94	5	72.80	73.40	13	42,989	0.03%
2019/05/29	16	70.54	4	71.70	72.20	12	42,844	0.03%
2019/05/28	9	71.40	3	71.57	71.20	6	42,521	0.01%
2019/05/27	4.2	71.32	1	71.80	71.40	3.2	40,574	0.01%
2019/05/24	6.4	71.73	3	71.77	71.40	3.4	40,541	0.01%
2019/05/23	37	71.95	2	71.80	71.50	35	40,262	0.09%
2019/05/22	11	74.20	13.8	74.40	74.00	-2.8	39,723	-0.01%
2019/05/21	31.2	74.87	4	75.03	75.00	27.2	39,988	0.07%
2019/05/20	3	75.93	1	75.70	75.00	2	39,825	0.01%
2019/05/17	14.2	75.42	11	75.49	74.70	3.2	39,707	0.01%
2019/05/16	15	76.94	8	77.19	75.90	7	39,278	0.02%
2019/05/15	9.6	77.75	15	77.85	77.80	-5.4	38,512	-0.01%
2019/05/14	16	79.54	2	79.85	79.70	14	37,886	0.04%
2019/05/13	2	82.35	12	82.06	81.20	-10	37,563	-0.03%
2019/05/10	7	84.51	6.8	83.81	83.70	0.2	37,575	0.00%
2019/05/09	3	85.07	1.2	84.33	84.30	1.9	37,560	0.00%
2019/05/08	1	85.90	1	85.90	85.90	0	37,350	0.00%
2019/05/07	1	85.80	5.6	86.66	86.60	-4.6	37,276	-0.01%
2019/05/06	7.4	85.35	22	85.51	84.90	-14.6	37,269	-0.04%
2019/05/03	11	88.19	5	87.88	88.20	6	36,812	0.02%
2019/05/02	13.3	86.97	0.6	86.90	86.90	12.8	36,616	0.03%
2019/04/30	4	86.75	1.8	86.90	86.90	2.2	36,365	0.01%
2019/04/29	8.7	87.86	7	88.09	87.80	1.7	36,026	0.00%
2019/04/26	10.5	87.00	2	87.20	87.40	8.5	35,703	0.02%
2019/04/25	3	86.57	7	86.61	86.80	-4	35,423	-0.01%
2019/04/24	16	87.79	2	86.90	86.90	14	35,170	0.04%
2019/04/23	64.1	87.98	11.6	87.97	88.30	52.5	34,864	0.15%
2019/04/22	10.4	88.36	1	88.20	87.80	9.4	34,003	0.03%
2019/04/19	8.2	89.52	58.2	90.60	88.90	-50	33,706	-0.15%
2019/04/18	31	94.37	37.8	93.75	91.60	-6.8	32,619	-0.02%
2019/04/17	9	90.76	18.4	90.98	91.80	-9.4	30,553	-0.03%
2019/04/16	3	89.97	10.2	90.10	89.90	-7.2	29,346	-0.02%
2019/04/15	2.7	89.11	8	89.03	89.30	-5.3	28,411	-0.02%
2019/04/12	6.3	86.31	16	86.32	86.50	-9.7	27,828	-0.03%
2019/04/11	3	83.77	14.8	84.01	83.80	-11.8	27,456	-0.04%
2019/04/10	3	82.67	2	83.00	83.00	1	26,990	0.00%
2019/04/09	1	82.50	3	82.53	82.50	-2	26,686	-0.01%
2019/04/08	6.5	82.54	4	82.30	82.40	2.5	26,501	0.01%
2019/04/03	3.1	81.82	12	81.48	81.90	-8.9	25,825	-0.03%
2019/04/02	12	82.34	6	82.60	82.00	6	25,304	0.02%
2019/04/01	4	78.55	35.6	79.01	80.80	-31.6	23,838	-0.13%
2019/03/29	0	0.00	17	73.04	73.50	-17	21,133	-0.08%
2019/03/28	0	0.00	3	71.73	71.80	-3	21,058	-0.01%
2019/03/27	2	71.90	0.8	71.90	71.90	1.2	21,359	0.01%
2019/03/26	1.6	71.74	0	0.00	71.80	1.6	21,516	0.01%
2019/03/25	5	71.44	1	71.20	71.20	4	21,784	0.02%
2019/03/22	15	73.15	2.1	73.14	73.00	12.9	21,732	0.06%
2019/03/21	3	72.73	2	73.00	73.00	1	21,996	0.00%
2019/03/20	0	0.00	1	72.40	72.40	-1	22,458	0.00%
2019/03/19	5	72.00	3	71.97	72.30	2	23,024	0.01%
2019/03/15	5	70.78	0	0.00	70.60	5	23,470	0.02%
2019/03/14	2	70.70	0	0.00	71.10	2	23,311	0.01%
2019/03/13	5	70.76	0	0.00	70.70	5	24,214	0.02%
2019/03/12	1	71.30	0	0.00	71.20	1	24,353	0.00%
2019/03/11	0.1	70.60	12.6	70.49	70.40	-12.5	24,453	-0.05%
2019/03/08	3.2	70.83	0	0.00	70.70	3.2	24,916	0.01%
2019/03/07	1	71.60	3.6	72.31	71.60	-2.6	25,765	-0.01%
2019/03/06	0.2	72.40	0	0.00	72.50	0.2	26,193	0.00%
2019/03/04	13	72.03	0	0.00	72.20	13	26,928	0.05%
2019/02/27	1.4	72.70	0	0.00	72.70	1.4	26,754	0.01%
2019/02/26	1	72.90	0	0.00	72.80	1	26,722	0.00%
2019/02/25	0	0.00	1	73.20	73.40	-1	26,937	0.00%
2019/02/22	4.4	73.39	0	0.00	73.50	4.4	27,267	0.02%
2019/02/21	3	73.53	3	73.30	73.80	0	27,552	0.00%
2019/02/20	7.1	73.17	4.1	73.15	73.20	3	27,545	0.01%
2019/02/19	3	71.90	2	71.95	72.00	1	27,169	0.00%
2019/02/18	3	71.20	5	71.58	71.00	-2	27,351	-0.01%
2019/02/15	0.1	70.50	0	0.00	70.30	0.1	27,533	0.00%
2019/02/14	1.2	71.58	0	0.00	71.40	1.2	27,638	0.00%
2019/02/13	0	0.00	0.1	72.00	72.00	-0.1	27,733	0.00%
2019/02/12	2	71.80	4	71.53	72.00	-2	27,694	-0.01%
2019/02/11	0.4	70.00	11.8	70.28	69.90	-11.4	27,543	-0.04%
2019/01/30	1.4	70.07	0	0.00	70.00	1.4	27,311	0.01%
2019/01/29	2	69.95	0.6	70.00	69.90	1.4	27,329	0.01%
2019/01/28	2.2	70.75	1	70.80	70.80	1.2	27,288	0.00%
2019/01/24	0	0.00	1	69.90	70.00	-1	27,455	0.00%
2019/01/22	0.4	70.50	0	0.00	70.70	0.4	27,933	0.00%
2019/01/21	0	0.00	1	71.10	71.20	-1	28,393	0.00%
2019/01/18	1	70.60	0	0.00	70.80	1	29,728	0.00%
2019/01/16	1	70.20	0.2	70.20	70.20	0.9	31,610	0.00%
2019/01/15	0	0.00	4	70.20	70.30	-4	31,959	-0.01%
2019/01/14	3.4	68.91	1	69.00	68.70	2.4	32,168	0.01%
2019/01/11	1.6	69.56	1	69.80	69.40	0.6	33,547	0.00%
2019/01/10	1	69.10	3	69.23	69.30	-2	33,515	-0.01%
2019/01/09	0	0.00	5.6	69.89	69.90	-5.6	33,515	-0.02%
2019/01/08	2	68.55	0	0.00	68.60	2	33,510	0.01%
2019/01/07	1.2	69.30	3.4	69.09	69.30	-2.2	33,710	-0.01%
2019/01/04	7	67.59	1	68.00	67.60	6	33,606	0.02%
2019/01/03	12.2	68.91	2	69.05	68.90	10.2	33,646	0.03%
2019/01/02	6.2	70.04	2	70.85	70.10	4.2	33,501	0.01%
2018/12/28	1	70.80	0	70.80	70.80	1	33,856	0.00%
2018/12/26	0.1	70.30	0	0.00	70.20	0.1	34,354	0.00%
2018/12/25	1.2	70.45	1	70.50	70.70	0.2	34,538	0.00%
2018/12/24	1.1	71.10	1	71.00	71.40	0.1	35,126	0.00%
2018/12/22	0.6	70.90	0	0.00	70.90	0.6	35,373	0.00%
2018/12/21	2	70.75	2.4	71.02	71.40	-0.4	35,779	0.00%
2018/12/20	0.1	71.50	4	71.58	71.50	-3.9	35,804	-0.01%
2018/12/19	1	71.20	0	0.00	71.80	1	35,643	0.00%
2018/12/18	10	70.60	1	70.50	70.80	9	35,873	0.03%
2018/12/17	0	0.00	6	71.40	71.10	-6	36,093	-0.02%
2018/12/14	1.4	71.70	6.2	71.70	71.50	-4.7	36,528	-0.01%
2018/12/13	0	0.00	6.2	72.46	73.00	-6.2	36,813	-0.02%
2018/12/12	4	70.75	16	71.08	71.20	-12	37,341	-0.03%
2018/12/11	11.1	68.58	3	68.70	68.40	8.1	37,568	0.02%
2018/12/10	17	67.79	3.8	68.04	67.70	13.2	37,759	0.03%
2018/12/07	5	69.46	0.5	69.80	69.10	4.5	37,568	0.01%
2018/12/06	24.2	69.42	1	68.80	69.00	23.2	37,365	0.06%
2018/12/05	16.3	72.23	1	72.10	71.60	15.3	36,597	0.04%
2018/12/04	0	0.00	2.1	73.69	73.40	-2.1	36,922	-0.01%
2018/12/03	4.8	73.46	5	73.84	74.00	-0.2	36,977	0.00%
2018/11/29	5.1	73.89	4	73.48	72.40	1.1	35,692	0.00%
2018/11/28	0	0.00	7	72.83	73.10	-7	35,289	-0.02%
2018/11/27	1	70.80	7.6	70.50	70.70	-6.6	34,839	-0.02%
2018/11/26	7	71.00	1	71.00	71.00	6	34,800	0.02%
2018/11/23	3	69.97	4	70.07	70.00	-1	34,663	0.00%
2018/11/22	7.4	69.93	10.7	69.82	69.50	-3.3	34,653	-0.01%
2018/11/21	5.6	69.85	2	70.05	70.60	3.6	34,466	0.01%
2018/11/20	9	71.70	0.7	71.20	71.00	8.3	34,147	0.02%
2018/11/19	1	73.30	0	0.00	73.40	1	33,901	0.00%
2018/11/16	1	74.40	2	74.60	74.30	-1	34,199	0.00%
2018/11/15	4	74.03	1.9	74.81	74.50	2.1	35,037	0.01%
2018/11/14	5.2	73.49	0	0.00	73.30	5.2	34,998	0.01%
2018/11/13	2	74.50	1	74.50	74.40	1	34,972	0.00%
2018/11/12	1	76.50	0	0.00	76.20	1	34,899	0.00%
2018/11/09	1.4	75.90	0	0.00	76.10	1.4	35,101	0.00%
2018/11/08	12.2	77.09	0	0.00	76.60	12.2	35,138	0.03%
2018/11/07	4	78.05	4	77.87	77.90	0	35,022	0.00%
2018/11/06	4	77.30	2	77.20	77.30	2	35,016	0.01%
2018/11/05	1	79.80	4	80.70	80.00	-3	35,081	-0.01%
2018/11/02	4.2	80.57	6.5	80.48	81.00	-2.3	35,222	-0.01%
2018/11/01	1.6	79.77	2	79.35	79.90	-0.5	35,105	0.00%
2018/10/31	10	78.39	13	78.28	78.80	-3	35,267	-0.01%
2018/10/30	1	76.20	11	76.20	76.40	-10	35,030	-0.03%
2018/10/29	5.2	76.40	1.6	75.61	75.50	3.6	35,063	0.01%
2018/10/26	15.8	77.50	20.6	77.70	76.20	-4.8	35,074	-0.01%
2018/10/17	24.7	70.13	3	69.60	68.10	21.7	34,592	0.06%
2018/10/16	16	70.14	3.9	70.42	70.40	12.1	33,758	0.04%
2018/10/15	2	70.50	2	70.65	70.50	0	33,489	0.00%
2018/10/12	28	70.75	2.6	70.70	71.90	25.4	33,508	0.08%
2018/10/11	18.1	70.56	2.9	70.29	70.10	15.2	33,512	0.05%
2018/10/09	9	75.47	2	75.50	75.30	7	32,293	0.02%
2018/10/08	6	75.58	1.9	75.69	75.50	4.1	32,342	0.01%
2018/10/05	3	75.60	1.9	75.89	75.60	1.1	32,631	0.00%
2018/10/04	9	76.37	5.9	77.21	76.20	3.1	32,542	0.01%
2018/10/03	2	77.80	1	77.80	77.80	1	32,668	0.00%
2018/10/02	3.1	79.02	1	78.10	78.10	2.1	32,896	0.01%
2018/10/01	2	79.90	7.9	80.04	79.90	-5.9	32,641	-0.02%
2018/09/28	3	79.20	6.5	79.14	79.20	-3.5	32,840	-0.01%
2018/09/27	6	78.02	3	78.07	78.70	3	32,499	0.01%
2018/09/26	1	77.20	3	77.60	77.30	-2	32,279	-0.01%
2018/09/25	2	75.50	0	0.00	76.10	2	32,142	0.01%
2018/09/21	9	75.40	1	75.80	75.80	8	32,370	0.02%
2018/09/20	0	0.00	1	75.40	75.60	-1	32,265	0.00%
2018/09/19	3	76.17	4.9	76.17	76.40	-1.9	32,294	-0.01%
2018/09/18	7	76.10	0.9	76.30	75.80	6.1	32,335	0.02%
2018/09/17	1	77.70	2	77.75	77.80	-1	32,456	0.00%
2018/09/14	2	77.80	0.9	78.00	77.90	1.1	32,799	0.00%
2018/09/13	10	76.15	1.9	76.24	76.00	8.1	32,828	0.02%
2018/09/12	6	77.25	1	77.50	77.00	5	32,740	0.02%
2018/09/11	5	77.08	2	76.99	77.70	3	32,803	0.01%
2018/09/10	18.1	75.32	8	75.86	75.10	10.1	33,096	0.03%
2018/09/07	18.2	78.09	19.9	78.14	77.70	-1.7	32,715	-0.01%
2018/09/06	16	79.36	7	79.30	79.30	9	32,743	0.03%
2018/09/05	1	80.10	0	0.00	80.10	1	32,558	0.00%
2018/09/04	0.1	80.40	0	0.00	80.10	0.1	32,939	0.00%
2018/09/03	4	80.18	7	80.20	80.10	-3	33,317	-0.01%
2018/08/31	8	80.50	0	0.00	80.50	8	34,592	0.02%
2018/08/30	2	81.05	6	81.10	80.90	-4	35,372	-0.01%
2018/08/29	3	81.17	0	0.00	81.40	3	35,704	0.01%
2018/08/28	0.3	81.40	8	81.21	81.20	-7.7	35,877	-0.02%
2018/08/27	2	80.85	0	0.00	81.00	2	36,077	0.01%
2018/08/24	1	80.90	1	80.90	81.10	0	36,106	0.00%
2018/08/23	0	0.00	1	81.40	81.80	-1	37,143	0.00%
2018/08/21	4	81.08	0	0.00	81.00	4	37,825	0.01%
2018/08/20	1	81.30	0	0.00	81.00	1	38,555	0.00%
2018/08/17	3	81.47	0	0.00	81.10	3	39,047	0.01%
2018/08/16	5	81.22	3.7	81.28	81.20	1.3	39,033	0.00%
2018/08/15	28	80.87	3	80.50	81.10	25	38,932	0.06%
2018/08/14	21.9	81.85	3	81.40	81.30	18.9	38,576	0.05%
2018/08/13	7	84.03	5	84.00	83.80	2	37,744	0.01%
2018/08/10	1	85.60	10	85.83	85.90	-9	37,559	-0.02%
2018/08/09	1	85.30	14.4	85.39	85.20	-13.4	37,496	-0.04%
2018/08/08	3.3	84.98	24	84.82	85.00	-20.7	37,984	-0.05%
2018/08/07	0.6	84.40	4	84.98	84.40	-3.4	38,653	-0.01%
2018/08/06	1	84.20	3	84.53	84.60	-2	40,277	0.00%
2018/08/03	2	83.35	2	83.55	83.80	0	40,685	0.00%
2018/08/02	2	83.35	26	83.82	82.80	-24	40,725	-0.06%
2018/08/01	0	0.00	1	84.10	84.10	-1	40,747	0.00%
2018/07/31	2	83.55	0.2	83.80	83.80	1.8	40,718	0.00%
2018/07/30	23	84.09	3	84.07	84.20	20	40,734	0.05%
2018/07/27	4.2	83.10	6	83.23	83.20	-1.8	40,533	0.00%
2018/07/26	5.1	82.43	10	83.13	83.50	-5	40,985	-0.01%
2018/07/25	6	82.83	121	82.70	82.70	-115	41,156	-0.28%	大賣/鉅額交易
2018/07/24	7.2	85.63	7	85.33	85.20	0.2	41,023	0.00%
2018/07/23	2	85.35	9	85.44	85.50	-7	40,405	-0.02%
2018/07/20	4	85.15	9	85.07	85.30	-5	40,448	-0.01%
2018/07/19	2	84.65	6	84.98	85.20	-4	40,634	-0.01%
2018/07/18	5	83.86	18	83.97	84.10	-13	41,177	-0.03%
2018/07/17	3	82.80	4	82.85	82.90	-1	41,148	0.00%
2018/07/16	15	83.24	3	82.87	82.80	12	41,273	0.03%
2018/07/13	8	82.19	10	82.47	82.90	-2	42,018	0.00%
2018/07/12	5	81.24	2	81.30	81.20	3	42,639	0.01%
2018/07/11	23	81.20	6	81.53	81.60	17	42,885	0.04%
2018/07/10	7	80.69	0	0.00	80.50	7	42,680	0.02%
2018/07/09	3.2	80.94	4.1	80.98	80.80	-0.9	42,584	0.00%
2018/07/06	16	80.59	6	80.97	80.50	10	42,830	0.02%
2018/07/05	3	81.10	16	81.31	81.20	-13	42,840	-0.03%
2018/07/04	1	81.60	0	0.00	81.60	1	43,143	0.00%
2018/07/03	7	80.79	0.9	81.00	80.70	6.2	43,802	0.01%
2018/07/02	3.1	81.53	0	0.00	81.00	3.1	44,386	0.01%
2018/06/29	8	82.05	2.4	83.09	83.20	5.6	44,722	0.01%
2018/06/28	6	80.70	3.4	80.84	80.50	2.6	46,328	0.01%
2018/06/27	9.2	81.17	3	80.97	80.90	6.2	46,430	0.01%
2018/06/26	18	80.61	0	0.00	81.00	18	46,386	0.04%
2018/06/25	16.1	81.96	1	81.50	81.50	15.1	46,072	0.03%
2018/06/22	7	82.20	2.8	82.38	82.30	4.2	45,973	0.01%
2018/06/21	33	83.05	3	83.10	82.70	30	45,954	0.07%
2018/06/20	11	82.72	0	0.00	83.00	11	46,402	0.02%
2018/06/19	19.5	83.28	2	83.05	83.00	17.5	46,024	0.04%
2018/06/15	10	84.76	0.5	85.30	85.00	9.5	45,391	0.02%
2018/06/14	15	86.02	8.5	86.00	85.50	6.5	44,934	0.01%
2018/06/13	6	87.83	2	87.80	87.80	4	44,377	0.01%
2018/06/12	8	87.64	3.8	87.56	87.70	4.2	45,087	0.01%
2018/06/11	9	87.70	3	87.67	87.40	6	45,024	0.01%
2018/06/08	19	89.07	11	88.55	88.30	8	45,184	0.02%
2018/06/07	11	90.49	24.6	90.29	91.20	-13.6	44,916	-0.03%
2018/06/06	9.9	88.73	6	88.73	89.10	3.9	44,888	0.01%
2018/06/05	1	87.50	3	88.07	88.10	-2	45,553	0.00%
2018/06/04	34	87.70	9.8	87.75	87.80	24.2	45,573	0.05%
2018/06/01	4	86.55	1.8	86.54	86.60	2.2	45,724	0.00%
2018/05/31	15	87.07	1	87.20	85.70	14	45,907	0.03%
2018/05/30	10	87.20	2.2	87.14	87.40	7.8	45,020	0.02%
2018/05/29	14	88.12	14	87.99	87.60	0	44,829	0.00%
2018/05/28	19.1	88.41	10	88.62	88.80	9.1	44,821	0.02%
2018/05/25	13	86.28	6	85.58	86.50	7	44,419	0.02%
2018/05/24	34	84.13	2	84.30	84.10	32	44,188	0.07%
2018/05/23	43	83.60	1	83.60	83.60	42	44,702	0.09%
2018/05/22	2	84.75	0	0.00	84.00	2	45,124	0.00%
2018/05/21	4	84.98	3	85.03	85.00	1	45,700	0.00%
2018/05/18	5.1	84.38	0	0.00	83.90	5.1	46,339	0.01%
2018/05/17	2	84.20	2.9	84.96	84.20	-0.9	47,022	0.00%
2018/05/16	8	85.11	4.2	84.97	84.60	3.8	47,215	0.01%
2018/05/15	13	87.22	12.2	87.43	86.00	0.8	47,488	0.00%
2018/05/14	26.2	88.93	76	89.31	89.00	-49.8	48,662	-0.10%
2018/05/11	6.9	84.13	14	84.36	85.00	-7.1	47,388	-0.02%
2018/05/10	1	82.90	4.8	82.71	82.90	-3.8	47,391	-0.01%
2018/05/09	27.1	81.83	2.8	82.64	81.80	24.3	47,644	0.05%
2018/05/08	10	81.80	5	82.22	82.60	5	48,053	0.01%
2018/05/07	5	81.40	6.8	81.79	81.60	-1.8	48,209	0.00%
2018/05/04	5.7	80.54	7.8	80.61	80.40	-2.1	48,519	0.00%
2018/05/03	18	80.37	26.8	80.61	80.10	-8.8	48,855	-0.02%
2018/05/02	37	83.15	7.9	82.52	81.80	29.2	48,950	0.06%
2018/04/30	5	82.70	26.8	82.20	82.90	-21.8	49,029	-0.04%
2018/04/27	31	81.29	1.8	81.67	81.50	29.2	49,363	0.06%
2018/04/26	13	80.92	6	81.02	80.60	7	49,915	0.01%
2018/04/25	16	80.03	7.9	80.47	80.40	8.1	50,957	0.02%
2018/04/24	19	81.05	8.9	81.03	80.60	10.1	51,057	0.02%
2018/04/23	9	83.13	2.9	83.16	83.00	6.1	50,484	0.01%
2018/04/20	9	83.93	3.9	84.16	84.00	5.1	50,371	0.01%
2018/04/19	17	84.18	4.8	85.11	85.00	12.2	50,547	0.02%
2018/04/18	30.6	85.40	7.5	85.63	84.80	23.1	50,204	0.05%
2018/04/17	13	86.75	21.9	86.61	86.50	-8.9	50,087	-0.02%
2018/04/16	0	0.00	2.6	87.57	87.60	-2.6	50,333	-0.01%
2018/04/13	5	87.04	1.5	87.20	87.00	3.5	50,506	0.01%
2018/04/12	25	86.93	0.9	87.20	86.80	24.1	50,851	0.05%
2018/04/11	34	87.76	9.9	88.01	87.30	24.2	51,181	0.05%
2018/04/10	5	87.08	5.9	87.11	87.00	-0.9	51,411	0.00%
2018/04/09	13	87.28	1.9	87.53	87.40	11.1	51,757	0.02%
2018/04/03	24.1	87.23	1.9	87.73	87.20	22.2	51,281	0.04%
2018/04/02	20	88.18	3.4	88.56	88.10	16.6	50,921	0.03%
2018/03/31	54	88.76	4.9	88.63	88.50	49.1	50,680	0.10%
2018/03/30	5	91.44	9	91.74	91.40	-4	48,765	-0.01%
2018/03/29	3	89.97	5	90.12	90.00	-2	48,632	0.00%
2018/03/28	4	90.28	5	90.10	90.10	-1	48,333	0.00%
2018/03/27	12	91.02	1.9	91.25	91.20	10.1	48,237	0.02%
2018/03/26	15	89.91	2	89.80	90.20	13	48,082	0.03%
2018/03/23	12	90.85	1.9	90.85	90.40	10.2	48,202	0.02%
2018/03/22	2	92.60	5	92.84	92.80	-3	48,376	-0.01%
2018/03/21	3.3	92.48	3	92.63	92.40	0.3	48,263	0.00%
2018/03/20	1	92.50	0.3	92.90	92.60	0.7	48,615	0.00%
2018/03/19	3	92.73	3	93.20	92.90	0	48,662	0.00%
2018/03/16	16.1	93.00	10	93.64	92.80	6.1	48,767	0.01%
2018/03/15	14	93.81	17	94.04	93.40	-3	48,424	-0.01%
2018/03/14	14	93.96	12.2	93.66	93.30	1.8	48,939	0.00%
2018/03/13	14.1	95.48	41.2	96.10	95.20	-27.1	48,868	-0.06%
2018/03/12	7.5	93.62	30	93.94	94.30	-22.5	48,136	-0.05%
2018/03/09	36	91.65	27.4	91.58	91.90	8.7	48,311	0.02%
2018/03/08	12	89.21	5.9	89.68	89.40	6.2	48,434	0.01%
2018/03/07	13	88.99	11.3	89.40	88.50	1.7	48,600	0.00%
2018/03/06	4	88.45	8	88.41	88.20	-4	49,225	-0.01%
2018/03/05	4.1	87.23	2.9	87.15	87.00	1.3	49,994	0.00%
2018/03/02	12	87.27	1.9	87.88	87.80	10.2	49,680	0.02%
2018/03/01	4	87.83	2.9	87.99	87.90	1.2	49,850	0.00%
2018/02/27	9.6	88.41	0.3	88.80	88.10	9.3	49,752	0.02%
2018/02/26	6	89.22	2	89.50	88.80	4	49,448	0.01%
2018/02/23	2	88.65	7	88.89	88.90	-5	49,325	-0.01%
2018/02/22	9	87.81	2.9	88.23	87.90	6.1	49,530	0.01%
2018/02/21	10	88.35	3.6	88.73	88.20	6.4	49,335	0.01%
2018/02/12	13.4	87.89	6.1	88.00	87.60	7.2	48,915	0.01%
2018/02/09	12	86.99	10	87.32	87.50	2	48,743	0.00%
2018/02/08	30	89.31	0.9	90.00	89.00	29.1	48,453	0.06%
2018/02/07	23	90.44	2.8	90.21	90.00	20.2	49,905	0.04%
2018/02/06	59.3	89.71	14	90.06	89.20	45.3	49,153	0.09%
2018/02/05	28	93.14	14	93.06	92.80	14	47,142	0.03%
2018/02/02	2	95.05	16.3	94.95	95.20	-14.3	47,140	-0.03%
2018/02/01	0.1	93.70	4	93.58	93.50	-3.9	47,024	-0.01%
2018/01/31	11.6	92.30	2	92.70	92.20	9.6	46,756	0.02%
2018/01/30	10	93.91	26.8	94.05	93.60	-16.8	46,299	-0.04%
2018/01/29	28	94.83	11.8	94.99	94.70	16.2	46,043	0.04%
2018/01/26	43	95.63	37.8	95.53	95.40	5.2	45,847	0.01%
2018/01/25	41	95.32	22.2	95.80	95.40	18.8	45,486	0.04%
2018/01/24	17	96.10	3	96.33	95.90	14	44,848	0.03%
2018/01/23	13	95.97	12	96.53	96.90	1	44,696	0.00%
2018/01/22	14.4	96.59	35.4	96.91	96.60	-21	44,513	-0.05%
2018/01/19	17	95.54	37	96.02	96.90	-20	43,848	-0.05%
2018/01/18	1	94.40	48	94.43	93.80	-47	42,486	-0.11%
2018/01/17	10	93.33	3	93.03	93.40	7	42,043	0.02%
2018/01/16	16.2	93.17	5	93.58	93.40	11.2	41,887	0.03%
2018/01/15	16	92.82	28.1	92.96	93.30	-12.1	41,766	-0.03%
2018/01/12	10	91.84	11.3	92.02	91.80	-1.3	41,540	0.00%
2018/01/11	23	91.81	9	92.13	91.40	14	41,459	0.03%
2018/01/10	43	90.88	0	0.00	90.80	43	40,939	0.11%
2018/01/09	36.1	92.09	2.4	92.50	91.80	33.7	40,640	0.08%
2018/01/08	10	92.03	2	92.25	91.80	8	40,616	0.02%
2018/01/05	32	91.92	55.9	92.34	93.00	-23.9	40,275	-0.06%
2018/01/04	22	92.96	0	0.00	92.60	22	39,996	0.06%
2018/01/03	63	94.63	51.8	94.11	94.00	11.2	39,819	0.03%
2018/01/02	6	94.70	2	95.15	95.00	4	39,215	0.01%