鴻海 (2317)-德信-新營券商分點個股進出

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
5933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－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營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	168.83	5	167.70	169.50	-2	115,830	0.00%
2024/05/09	0	170.00	0	0.00	170.50	0	114,664	0.00%
2024/05/08	8	170.00	12	169.42	169.50	-4	113,075	0.00%
2024/05/07	2	168.00	4	168.75	169.50	-2	112,117	0.00%
2024/05/06	18	165.89	34.8	164.92	167.50	-16.8	110,314	-0.02%
2024/05/03	9	157.83	4	157.50	156.00	5	107,787	0.00%
2024/05/02	2	152.50	0	0.00	154.00	2	107,073	0.00%
2024/04/30	1	157.00	5	156.40	156.00	-4	106,176	0.00%
2024/04/29	6	159.42	37	158.57	158.50	-31	105,289	-0.03%
2024/04/26	4	155.63	13	155.96	155.00	-9	104,036	-0.01%
2024/04/25	9	151.78	3	152.67	151.50	6	102,659	0.01%
2024/04/24	10	154.85	23.7	152.80	156.00	-13.7	101,157	-0.01%
2024/04/23	4	145.13	3	144.50	144.00	1	98,752	0.00%
2024/04/22	2	144.00	1	143.00	143.00	1	98,059	0.00%
2024/04/19	21.2	142.56	10	143.40	143.00	11.2	97,247	0.01%
2024/04/18	1	146.50	4	147.13	148.00	-3	95,526	0.00%
2024/04/17	29	145.02	5	144.80	146.50	24	94,851	0.03%
2024/04/16	23.6	139.87	10	140.05	141.00	13.6	93,480	0.01%
2024/04/15	11	146.64	5	148.50	146.00	6	90,976	0.01%
2024/04/12	9	151.67	6	151.00	150.50	3	89,690	0.00%
2024/04/11	48.1	149.63	8.1	149.58	150.00	40	87,961	0.05%
2024/04/10	20	155.80	2.3	154.61	154.50	17.7	85,355	0.02%
2024/04/09	13	158.04	18	159.25	158.00	-5	84,044	-0.01%
2024/04/08	17	159.06	17.5	158.83	158.00	-0.5	82,682	0.00%
2024/04/03	9.1	156.55	3	157.00	159.00	6.1	81,311	0.01%
2024/04/02	12.2	153.93	22.7	155.56	159.00	-10.6	79,344	-0.01%
2024/04/01	11	151.77	7	152.86	150.50	4	76,692	0.01%
2024/03/29	23.8	153.33	9.1	152.15	150.00	14.7	75,560	0.02%
2024/03/28	33.6	152.95	34.6	154.24	155.50	-1	73,210	0.00%
2024/03/27	14.1	147.01	18.1	145.88	148.50	-4.1	70,339	-0.01%
2024/03/26	11.1	143.36	7.1	142.70	142.00	3.9	68,483	0.01%
2024/03/25	8.1	146.37	4	145.25	145.50	4.1	66,381	0.01%
2024/03/22	26	144.96	23.2	145.09	145.50	2.8	64,505	0.00%
2024/03/21	16	141.06	17	140.56	142.50	-1	61,032	0.00%
2024/03/20	11.1	137.01	26.4	138.54	138.00	-15.3	58,649	-0.03%
2024/03/19	7.1	132.43	8	134.94	136.00	-1	55,781	0.00%
2024/03/18	42.1	133.42	22	133.41	136.00	20.1	53,182	0.04%
2024/03/15	8.1	130.81	144.2	131.17	132.00	-136.1	49,532	-0.27%	大賣/鉅額交易
2024/03/14	4	118.50	33	119.80	121.00	-29	43,236	-0.07%
2024/03/13	4.1	120.27	31	120.92	120.50	-26.9	40,314	-0.07%
2024/03/12	4.1	118.01	53.1	115.27	119.00	-49	34,910	-0.14%
2024/03/11	10	105.50	25.2	108.65	109.50	-15.2	29,389	-0.05%
2024/03/08	9	105.11	2.1	107.93	105.00	7	27,431	0.03%
2024/03/07	10	107.50	0.1	107.00	107.50	9.9	26,533	0.04%
2024/03/06	5	106.00	51	106.35	106.50	-46	26,183	-0.18%
2024/03/05	10	107.50	39	107.49	106.50	-29	26,190	-0.11%
2024/03/04	14	104.75	5	105.70	106.50	9	25,463	0.04%
2024/03/01	2	102.00	0	0.00	102.00	2	24,125	0.01%
2024/02/29	15	103.00	0	0.00	103.00	15	24,041	0.06%
2024/02/27	0	0.00	2	103.00	103.50	-2	23,750	-0.01%
2024/02/26	0	0.00	5	103.50	103.50	-5	23,649	-0.02%
2024/02/23	7	103.50	0.3	103.00	103.00	6.7	23,790	0.03%
2024/02/22	10	103.00	2	103.50	103.50	8	24,119	0.03%
2024/02/20	55	103.59	1	104.50	103.50	54	24,762	0.22%
2024/02/19	3	102.00	3	102.33	103.00	0	24,617	0.00%
2024/02/16	2	101.50	4	101.00	101.50	-2	25,053	-0.01%
2024/02/15	18	101.50	0	0.00	101.00	18	25,287	0.07%
2024/02/05	3	101.50	7	101.86	101.50	-4	25,125	-0.02%
2024/02/02	6	101.75	3.2	101.53	102.00	2.8	25,105	0.01%
2024/02/01	0	0.00	1	103.00	103.00	-1	25,344	0.00%
2024/01/31	4	102.00	0	0.00	102.50	4	25,428	0.02%
2024/01/30	7	102.00	0	0.00	102.00	7	25,581	0.03%
2024/01/25	7.2	101.99	3	101.83	102.00	4.2	26,353	0.02%
2024/01/24	0	0.00	2	101.00	100.50	-2	26,387	-0.01%
2024/01/22	20	100.00	0	0.00	99.90	20	29,035	0.07%
2024/01/19	10	100.50	3	100.50	100.50	7	29,204	0.02%
2024/01/18	5	99.10	1	99.80	99.90	4	29,563	0.01%
2024/01/17	3.3	99.31	0	0.00	98.60	3.3	29,936	0.01%
2024/01/15	3	100.00	0	0.00	100.00	3	31,922	0.01%
2024/01/11	0	0.00	1.6	100.81	100.50	-1.6	32,209	-0.01%
2024/01/10	1	101.00	0	0.00	100.00	1	32,083	0.00%
2024/01/09	0	0.00	6	102.00	101.00	-6	31,963	-0.02%
2024/01/08	1	103.00	1	103.50	101.50	0	31,828	0.00%
2024/01/03	0	0.00	0	104.00	104.50	0	32,154	0.00%
2024/01/02	0	0.00	3.4	105.00	105.00	-3.4	32,305	-0.01%
2023/12/21	0	0.00	7	103.14	103.50	-7	32,468	-0.02%
2023/12/20	0	0.00	2	103.25	104.50	-2	32,160	-0.01%
2023/12/18	0	0.00	2	102.00	102.00	-2	31,329	-0.01%
2023/12/15	6	101.42	5	101.50	101.50	1	31,177	0.00%
2023/12/14	0	0.00	5	101.50	102.00	-5	30,726	-0.02%
2023/12/12	1	101.00	0	0.00	101.00	1	30,839	0.00%
2023/12/11	2	100.75	0	0.00	101.00	2	30,769	0.01%
2023/12/07	0	0.00	0.1	101.00	101.00	-0.1	30,887	0.00%
2023/12/05	0	0.00	5	101.00	101.00	-5	30,895	-0.02%
2023/12/01	0.1	101.00	0	0.00	100.50	0.1	30,811	0.00%
2023/11/30	1	101.50	0	0.00	101.50	1	30,592	0.00%
2023/11/29	3	102.50	0	0.00	102.00	3	30,267	0.01%
2023/11/28	1	102.50	7	102.50	102.50	-6	29,970	-0.02%
2023/11/27	3	102.00	1	102.00	101.50	2	30,482	0.01%
2023/11/24	0	0.00	2	101.00	101.50	-2	30,442	-0.01%
2023/11/22	22	102.93	20.8	102.00	102.00	1.2	31,063	0.00%
2023/11/21	5	102.00	4	102.38	102.50	1	30,942	0.00%
2023/11/20	25	102.22	28	101.00	101.00	-3	31,170	-0.01%
2023/11/17	1	103.00	8	102.81	102.50	-7	30,949	-0.02%
2023/11/16	21	101.00	25.2	101.00	101.00	-4.2	30,387	-0.01%
2023/11/15	7	100.41	0	0.00	100.50	7	30,054	0.02%
2023/11/14	0	0.00	10	100.07	100.00	-10	29,488	-0.03%
2023/11/13	21.7	97.80	20	97.70	97.70	1.7	29,120	0.01%
2023/11/10	5	97.10	10	97.32	97.20	-5	29,544	-0.02%
2023/11/09	5	97.90	6	97.93	97.90	-1	30,337	0.00%
2023/11/08	0	0.00	1.5	97.11	97.00	-1.5	30,321	-0.01%
2023/11/07	6	95.78	22	96.07	96.10	-16	30,373	-0.05%
2023/11/06	22.1	96.23	26	96.75	96.40	-4	30,281	-0.01%
2023/11/03	9	95.56	0	0.00	95.80	9	29,982	0.03%
2023/11/02	1.5	96.74	6	96.45	97.00	-4.5	29,758	-0.02%
2023/11/01	1	95.90	2	96.35	95.60	-1	30,097	0.00%
2023/10/31	7	96.17	15.4	96.21	96.50	-8.4	30,309	-0.03%
2023/10/30	23.3	94.81	6	94.35	94.50	17.3	29,933	0.06%
2023/10/27	11	98.34	0	0.00	98.20	11	28,083	0.04%
2023/10/26	1	98.30	1.8	98.43	98.50	-0.8	28,036	0.00%
2023/10/25	2	98.95	0.4	99.50	99.00	1.6	27,773	0.01%
2023/10/24	46	98.59	3	98.83	98.30	43	27,620	0.16%
2023/10/23	8.1	100.76	6	101.00	100.50	2.1	26,288	0.01%
2023/10/20	0	0.00	1	103.50	103.50	-1	25,919	0.00%
2023/10/19	7	103.64	0.6	104.50	103.50	6.4	25,714	0.02%
2023/10/18	1.2	105.24	0	0.00	105.50	1.2	25,514	0.00%
2023/10/17	1	106.50	0	0.00	106.50	1	25,614	0.00%
2023/10/13	0	0.00	2.1	107.24	107.50	-2.1	26,851	-0.01%
2023/10/12	0	0.00	2.1	106.03	107.00	-2.1	27,096	-0.01%
2023/10/11	0	0.00	5	106.20	106.00	-5	27,348	-0.02%
2023/10/06	2	105.00	0	0.00	105.50	2	27,369	0.01%
2023/10/05	0.5	103.72	11	103.32	103.50	-10.6	27,528	-0.04%
2023/10/04	2.2	103.00	1	103.00	103.00	1.2	27,645	0.00%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/10/02	1	104.50	2	105.00	104.50	-1	27,816	0.00%
2023/09/28	1.1	103.95	1	103.00	104.00	0.1	28,735	0.00%
2023/09/27	1.8	104.22	5.4	103.57	104.00	-3.6	29,226	-0.01%
2023/09/26	6	104.58	1	105.00	104.00	5	30,286	0.02%
2023/09/22	5	105.00	0	0.00	105.00	5	31,773	0.02%
2023/09/21	16	105.16	0	0.00	105.00	16	32,181	0.05%
2023/09/20	11	106.00	0	0.00	106.00	11	32,555	0.03%
2023/09/19	0	0.00	2	106.75	106.50	-2	33,360	-0.01%
2023/09/18	3	106.00	0	0.00	106.50	3	34,796	0.01%
2023/09/15	8	106.50	0	0.00	106.00	8	35,058	0.02%
2023/09/14	0.3	107.00	0	0.00	106.50	0.3	34,962	0.00%
2023/09/13	0	0.00	3	107.00	106.00	-3	35,116	-0.01%
2023/09/12	0	0.00	1	107.00	107.50	-1	35,594	0.00%
2023/09/11	3	105.00	0	0.00	105.00	3	35,679	0.01%
2023/09/08	2	105.50	0	0.00	106.00	2	35,975	0.01%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	5	106.00	1	106.00	106.00	4	38,325	0.01%
2023/09/01	0.1	107.00	0	0.00	107.50	0.1	38,403	0.00%
2023/08/31	0	0.00	12	106.08	106.50	-12	38,772	-0.03%
2023/08/30	2	106.00	5.9	106.00	106.00	-3.9	38,234	-0.01%
2023/08/29	1	106.00	6	105.50	106.00	-5	38,783	-0.01%
2023/08/28	0	0.00	4	108.13	108.00	-4	38,485	-0.01%
2023/08/25	11	108.00	0	0.00	108.00	11	39,185	0.03%
2023/08/24	0	0.00	8	109.31	109.50	-8	40,302	-0.02%
2023/08/22	1	106.50	0	0.00	106.50	1	41,061	0.00%
2023/08/21	1	105.50	0	0.00	106.00	1	41,271	0.00%
2023/08/16	5	105.70	5	106.30	105.50	0	41,323	0.00%
2023/08/15	22	107.73	0	0.00	107.00	22	41,146	0.05%
2023/08/14	2	109.50	2	110.00	110.00	0	40,542	0.00%
2023/08/11	5	109.50	0	0.00	108.50	5	40,690	0.01%
2023/08/10	6	110.00	3	110.17	110.00	3	41,012	0.01%
2023/08/09	3	110.50	1	111.00	110.50	2	41,109	0.00%
2023/08/08	3	110.00	5	110.80	110.50	-2	41,947	0.00%
2023/08/07	5	111.00	4.3	111.88	109.50	0.7	41,823	0.00%
2023/08/04	0	0.00	4	110.63	111.00	-4	41,358	-0.01%
2023/08/02	3.2	108.50	0	0.00	108.00	3.2	41,384	0.01%
2023/08/01	0	0.00	1	109.50	110.50	-1	40,993	0.00%
2023/07/31	1	110.00	5	109.00	108.50	-4	40,803	-0.01%
2023/07/28	2	109.50	6	110.00	109.50	-4	40,510	-0.01%
2023/07/27	5	110.90	1	112.00	110.50	4	40,589	0.01%
2023/07/26	0	0.00	10	111.90	111.50	-10	40,899	-0.02%
2023/07/25	3	110.50	7.2	111.13	112.00	-4.2	40,721	-0.01%
2023/07/21	3	107.17	7	107.50	107.50	-4	40,226	-0.01%
2023/07/20	1	109.00	0	0.00	108.00	1	40,260	0.00%
2023/07/19	9.4	108.93	3	110.00	108.50	6.4	40,018	0.02%
2023/07/18	0.2	111.50	10	112.10	112.00	-9.8	39,654	-0.02%
2023/07/17	1	110.50	1	110.00	110.50	0	39,110	0.00%
2023/07/14	0	0.00	4	108.63	109.50	-4	38,735	-0.01%
2023/07/13	13	108.19	3	108.50	107.00	10	38,284	0.03%
2023/07/12	10	106.00	2	105.50	107.50	8	38,042	0.02%
2023/07/11	0	0.00	2	104.50	105.00	-2	37,842	-0.01%
2023/07/10	12	105.42	2	106.00	104.50	10	37,828	0.03%
2023/07/07	3	105.17	0	0.00	105.50	3	37,756	0.01%
2023/07/06	15.7	106.31	2	105.50	105.50	13.7	37,732	0.04%
2023/07/05	12	108.29	2	108.50	108.50	10	36,789	0.03%
2023/07/04	18	110.58	4	111.00	110.00	14	36,139	0.04%
2023/07/03	3	114.67	13	114.65	115.00	-10	35,462	-0.03%
2023/06/30	8	112.13	1	112.50	113.00	7	34,309	0.02%
2023/06/29	10	114.30	8	114.56	113.00	2	33,829	0.01%
2023/06/28	5	114.70	21	115.00	115.00	-16	33,522	-0.05%
2023/06/27	10	115.35	1	114.00	114.00	9	33,179	0.03%
2023/06/26	1	115.50	5	115.10	115.50	-4	32,601	-0.01%
2023/06/21	0	0.00	3	113.00	113.00	-3	32,082	-0.01%
2023/06/20	0	0.00	4	112.88	112.50	-4	32,028	-0.01%
2023/06/16	3	111.33	6	111.17	111.00	-3	31,825	-0.01%
2023/06/15	3	112.00	0	0.00	111.50	3	31,398	0.01%
2023/06/14	4	112.25	6.1	112.91	112.50	-2.1	31,855	-0.01%
2023/06/13	1	112.50	12	112.71	112.50	-11	31,723	-0.03%
2023/06/12	1	111.00	20	110.33	110.50	-19	30,901	-0.06%
2023/06/09	2	108.00	1	108.00	108.00	1	29,760	0.00%
2023/06/07	0	0.00	4	107.50	108.00	-4	30,051	-0.01%
2023/06/06	3	107.00	2	106.50	107.00	1	30,703	0.00%
2023/06/05	2	108.25	0.1	108.50	107.50	1.9	30,622	0.01%
2023/06/02	8	108.19	6	108.17	108.00	2	31,419	0.01%
2023/06/01	1	106.50	4	107.50	108.00	-3	31,156	-0.01%
2023/05/31	5	106.50	0	0.00	106.50	5	30,871	0.02%
2023/05/30	1	107.00	14	107.18	107.00	-13	30,356	-0.04%
2023/05/29	2	103.50	15	104.73	105.50	-13	29,635	-0.04%
2023/05/26	0.5	102.50	1	102.50	102.50	-0.5	29,233	0.00%
2023/05/24	0	0.00	3.1	102.50	103.00	-3.1	28,936	-0.01%
2023/05/23	3	103.00	2	102.50	102.50	1	28,904	0.00%
2023/05/22	0	0.00	1	102.50	103.00	-1	28,907	0.00%
2023/05/19	3	102.50	1	103.00	103.00	2	29,083	0.01%
2023/05/17	1	102.00	1	102.50	102.50	0	29,333	0.00%
2023/05/16	1	102.50	0	0.00	102.00	1	28,993	0.00%
2023/05/15	4.5	102.17	0	0.00	102.00	4.5	28,601	0.02%
2023/05/12	8	105.88	0	0.00	102.50	8	28,557	0.03%
2023/05/11	8	105.88	0	0.00	105.00	8	27,867	0.03%
2023/05/10	0	0.00	10	106.25	106.50	-10	27,910	-0.04%
2023/05/09	8	106.31	13	106.12	106.50	-5	28,140	-0.02%
2023/05/08	0	0.00	13	105.50	105.00	-13	28,301	-0.05%
2023/05/04	1	105.00	1	105.00	105.00	0	29,465	0.00%
2023/05/02	1	105.50	5.2	105.12	106.00	-4.2	30,781	-0.01%
2023/04/28	0	0.00	4	104.00	104.50	-4	31,312	-0.01%
2023/04/27	1	103.50	0	0.00	103.50	1	31,454	0.00%
2023/04/26	1	103.50	1	104.00	103.50	0	31,624	0.00%
2023/04/25	1	103.50	0	0.00	103.00	1	31,354	0.00%
2023/04/24	7	103.93	0	0.00	103.50	7	31,215	0.02%
2023/04/21	0	0.00	5	104.90	104.00	-5	31,240	-0.02%
2023/04/20	0	0.00	1	104.00	104.50	-1	31,018	0.00%
2023/04/17	0	0.00	4	104.00	104.00	-4	31,594	-0.01%
2023/04/14	0.6	104.00	3	104.00	104.50	-2.4	32,030	-0.01%
2023/04/12	2	103.00	2	103.00	102.50	0	32,302	0.00%
2023/04/11	2	103.25	10	103.50	103.50	-8	32,585	-0.02%
2023/04/10	0	0.00	2.5	103.10	103.00	-2.5	32,478	-0.01%
2023/04/07	0	0.00	5	103.50	103.00	-5	32,418	-0.02%
2023/04/06	15	104.67	0	0.00	103.50	15	32,371	0.05%
2023/03/31	0	0.00	6	104.25	104.00	-6	31,976	-0.02%
2023/03/30	2	104.00	3	104.00	104.50	-1	32,025	0.00%
2023/03/29	1	103.00	1	103.00	103.50	0	32,165	0.00%
2023/03/28	8	103.63	2	103.50	103.00	6	32,556	0.02%
2023/03/27	3	104.33	0	0.00	103.50	3	32,645	0.01%
2023/03/24	0	0.00	7	105.09	105.50	-7	33,306	-0.02%
2023/03/23	3	103.50	2	103.50	103.50	1	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	2	103.50	103.50	-2	32,672	-0.01%
2023/03/17	0	0.00	6	103.83	103.50	-6	32,828	-0.02%
2023/03/16	8	102.38	0	0.00	102.00	8	32,303	0.02%
2023/03/15	4	102.50	1	103.00	102.50	3	32,585	0.01%
2023/03/14	0	0.00	1	102.50	102.00	-1	33,160	0.00%
2023/03/13	0	0.00	5	102.80	103.00	-5	33,434	-0.01%
2023/03/10	24	102.00	0	0.00	102.00	24	34,333	0.07%
2023/03/09	6.1	102.59	1	102.50	102.50	5.1	34,973	0.01%
2023/03/07	13	105.42	7	104.79	105.00	6	35,211	0.02%
2023/03/06	0	0.00	2	104.00	103.50	-2	34,782	-0.01%
2023/03/02	5	102.50	1	102.50	102.50	4	34,949	0.01%
2023/03/01	5	101.10	7	101.71	102.00	-2	35,010	-0.01%
2023/02/24	1	101.50	2	101.50	101.00	-1	34,736	0.00%
2023/02/23	1	103.00	4	102.63	103.00	-3	34,341	-0.01%
2023/02/22	3	101.50	1	102.00	102.00	2	34,713	0.01%
2023/02/21	6.2	103.00	0	0.00	102.50	6.2	34,783	0.02%
2023/02/20	5	103.00	0	0.00	103.00	5	35,331	0.01%
2023/02/17	0	0.00	11	103.00	103.50	-11	35,745	-0.03%
2023/02/16	11.3	103.49	3.1	102.53	103.50	8.2	36,384	0.02%
2023/02/15	0	0.00	3	102.17	102.50	-3	37,202	-0.01%
2023/02/14	0	0.00	1	102.00	102.00	-1	37,250	0.00%
2023/02/10	0	0.00	33	101.50	101.50	-33	37,809	-0.09%
2023/02/09	22	101.23	0	0.00	101.00	22	38,059	0.06%
2023/02/08	5	100.80	2	100.50	100.50	3	38,379	0.01%
2023/02/07	5	100.90	10	100.50	100.50	-5	38,627	-0.01%
2023/02/06	23	101.59	4	101.88	101.50	19	38,581	0.05%
2023/02/03	27	99.97	4	99.65	99.60	23	38,523	0.06%
2023/02/02	10	100.15	1	100.50	100.00	9	38,531	0.02%
2023/02/01	5	100.30	0	0.00	100.00	5	38,077	0.01%
2023/01/31	34	99.97	6	100.07	99.70	28	37,933	0.07%
2023/01/30	4	98.30	0	0.00	98.10	4	37,093	0.01%
2023/01/17	4	98.15	0	0.00	98.10	4	36,341	0.01%
2023/01/16	3.4	98.82	1	98.70	98.10	2.4	36,361	0.01%
2023/01/12	2.2	98.95	0	0.00	98.60	2.2	36,978	0.01%
2023/01/11	1	99.50	0	0.00	99.10	1	37,569	0.00%
2023/01/09	3	99.30	6	99.15	99.10	-3	38,027	-0.01%
2023/01/06	3	98.73	0	0.00	98.40	3	37,890	0.01%
2023/01/05	0.2	98.25	1	98.60	98.00	-0.8	38,045	0.00%
2023/01/04	4.8	98.38	6	98.45	98.10	-1.2	38,079	0.00%
2023/01/03	7.3	98.38	7	98.49	99.10	0.3	38,013	0.00%
2022/12/30	12	99.90	0	0.00	99.90	12	37,602	0.03%
2022/12/29	10	99.80	2	99.70	99.70	8	37,753	0.02%
2022/12/27	2	100.50	0	0.00	100.50	2	37,915	0.01%
2022/12/26	0	0.00	1	100.50	101.00	-1	38,115	0.00%
2022/12/22	0	0.00	1	100.50	101.00	-1	38,849	0.00%
2022/12/21	6	100.42	5	100.80	100.00	1	39,308	0.00%
2022/12/19	1	100.50	1	101.00	101.50	0	39,135	0.00%
2022/12/16	7	100.86	0	0.00	100.50	7	38,899	0.02%
2022/12/15	3	101.50	0	0.00	101.50	3	38,102	0.01%
2022/12/14	0	0.00	2	102.50	102.50	-2	38,124	-0.01%
2022/12/13	5	101.50	0	0.00	101.00	5	38,141	0.01%
2022/12/12	2	101.75	0	0.00	102.00	2	37,850	0.01%
2022/12/09	1	102.50	22	102.45	102.00	-21	38,145	-0.06%
2022/12/08	6	102.00	1	102.00	101.50	5	37,890	0.01%
2022/12/06	6	103.33	3	104.50	103.00	3	37,621	0.01%
2022/12/05	1	105.50	1	106.00	105.50	0	37,014	0.00%
2022/12/02	2	104.75	10	104.80	105.50	-8	36,500	-0.02%
2022/12/01	5	102.50	8	102.56	103.00	-3	35,734	-0.01%
2022/11/30	27	100.59	1	101.00	100.50	26	34,905	0.07%
2022/11/29	5	99.94	17	99.84	100.00	-12	34,038	-0.04%
2022/11/28	0.1	100.00	3	100.17	100.00	-2.9	33,757	-0.01%
2022/11/25	0	0.00	1	100.50	100.50	-1	33,605	0.00%
2022/11/24	2	100.25	0	0.00	101.00	2	33,507	0.01%
2022/11/23	4	101.00	0	0.00	100.50	4	33,169	0.01%
2022/11/22	2	100.25	0	0.00	100.50	2	33,091	0.01%
2022/11/21	4	100.63	0	0.00	100.00	4	32,902	0.01%
2022/11/17	10	101.50	3	101.50	101.50	7	32,326	0.02%
2022/11/16	8	101.88	1	102.50	101.50	7	32,188	0.02%
2022/11/15	16	101.97	1	101.50	101.50	15	31,685	0.05%
2022/11/14	8	100.80	1	100.50	101.50	7	31,198	0.02%
2022/11/11	30	100.30	8	100.19	100.00	22	30,512	0.07%
2022/11/10	4	100.50	2	101.00	100.50	2	29,543	0.01%
2022/11/09	2	102.00	6	101.92	102.50	-4	29,373	-0.01%
2022/11/08	1	100.00	0.6	100.50	100.00	0.4	29,190	0.00%
2022/11/07	4.5	100.17	3	100.50	100.00	1.5	29,498	0.01%
2022/11/04	10.1	100.02	1	100.00	100.50	9.1	29,858	0.03%
2022/11/03	4	101.00	12	101.00	101.00	-8	29,990	-0.03%
2022/11/02	9	101.44	2	101.75	102.00	7	29,765	0.02%
2022/11/01	2	101.00	7	101.50	101.50	-5	29,668	-0.02%
2022/10/31	6	102.08	10	102.40	102.50	-4	29,304	-0.01%
2022/10/28	0.3	104.00	0	0.00	104.00	0.3	29,222	0.00%
2022/10/27	0.5	104.50	1	104.50	104.00	-0.5	29,368	0.00%
2022/10/26	1	103.50	2	103.75	104.00	-1	29,519	0.00%
2022/10/25	4	102.00	8	103.19	103.50	-4	29,293	-0.01%
2022/10/24	2	103.75	3	103.50	103.00	-1	29,045	0.00%
2022/10/21	0	0.00	1	103.50	103.50	-1	28,923	0.00%
2022/10/20	11	101.82	2	101.50	102.50	9	29,034	0.03%
2022/10/19	5	104.00	0	0.00	103.00	5	28,453	0.02%
2022/10/18	7	103.86	1	104.50	103.50	6	28,204	0.02%
2022/10/17	1	105.00	4	104.63	105.00	-3	28,041	-0.01%
2022/10/14	0	0.00	2	105.00	105.00	-2	27,956	-0.01%
2022/10/13	1	103.50	3	103.50	103.50	-2	28,122	-0.01%
2022/10/12	4	103.50	0	0.00	103.00	4	27,974	0.01%
2022/10/11	6.1	104.18	0	0.00	104.00	6.1	27,628	0.02%
2022/10/06	1	107.00	3	107.67	107.50	-2	27,815	-0.01%
2022/10/05	2	106.00	9	106.67	107.00	-7	27,893	-0.03%
2022/10/03	2	101.50	0	0.00	101.00	2	27,474	0.01%
2022/09/30	3.1	100.71	0	0.00	102.00	3.1	27,695	0.01%
2022/09/29	5	101.60	0	0.00	101.50	5	27,913	0.02%
2022/09/28	14	101.54	1	101.50	100.50	13	28,002	0.05%
2022/09/27	2	103.50	0	0.00	103.50	2	27,942	0.01%
2022/09/26	6.1	103.93	1	104.00	104.00	5.1	28,760	0.02%
2022/09/23	1	106.50	0	0.00	106.50	1	29,122	0.00%
2022/09/22	7	106.86	0	0.00	107.00	7	29,606	0.02%
2022/09/20	0	0.00	2	108.00	108.50	-2	29,793	-0.01%
2022/09/16	12	107.00	0	0.00	107.50	12	30,004	0.04%
2022/09/15	0	0.00	3	108.50	108.00	-3	30,148	-0.01%
2022/09/14	8	107.81	0	0.00	107.50	8	30,383	0.03%
2022/09/13	0	0.00	10	109.50	110.00	-10	30,584	-0.03%
2022/09/12	1	108.00	0	0.00	108.50	1	30,594	0.00%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	3.1	107.15	0	0.00	106.00	3.1	31,387	0.01%
2022/09/06	6	107.58	0	0.00	108.50	6	31,270	0.02%
2022/09/05	2.1	108.00	0	0.00	108.00	2.1	31,528	0.01%
2022/09/01	12.2	107.50	0	0.00	107.50	12.2	32,046	0.04%
2022/08/31	1	107.50	8	108.50	109.00	-7	31,915	-0.02%
2022/08/30	2	108.00	1	108.50	108.50	1	31,741	0.00%
2022/08/29	1	108.50	0	0.00	108.00	1	32,006	0.00%
2022/08/25	1	109.50	3	109.50	109.50	-2	32,478	-0.01%
2022/08/24	1.1	109.55	0	0.00	109.50	1.1	33,426	0.00%
2022/08/23	3	110.00	0	0.00	110.00	3	34,509	0.01%
2022/08/22	0	0.00	1	110.00	111.00	-1	34,940	0.00%
2022/08/18	0	0.00	6	111.08	112.00	-6	35,898	-0.02%
2022/08/17	0.8	112.00	0	0.00	112.50	0.8	36,728	0.00%
2022/08/16	8	111.00	0	0.00	111.00	8	36,840	0.02%
2022/08/15	1	112.00	9	112.11	112.00	-8	36,930	-0.02%
2022/08/12	0	0.00	13.9	113.36	112.50	-13.9	37,208	-0.04%
2022/08/11	0	0.00	7	112.14	113.00	-7	37,022	-0.02%
2022/08/10	4	110.25	16	109.94	110.00	-12	36,918	-0.03%
2022/08/09	5	108.50	0	0.00	109.00	5	36,398	0.01%
2022/08/05	0	0.00	1	108.00	108.00	-1	36,295	0.00%
2022/08/03	0	0.00	11	107.50	108.50	-11	35,932	-0.03%
2022/08/02	3	107.17	0	0.00	108.00	3	35,709	0.01%
2022/07/28	1	108.50	0	0.00	108.50	1	35,867	0.00%
2022/07/27	0	0.00	5	108.80	108.00	-5	36,003	-0.01%
2022/07/26	0	0.00	5	107.70	108.00	-5	35,778	-0.01%
2022/07/25	0	0.00	1	107.50	107.50	-1	35,635	0.00%
2022/07/22	0	0.00	5.2	106.49	106.00	-5.2	35,447	-0.01%
2022/07/21	5	104.00	2.3	104.57	105.50	2.7	35,462	0.01%
2022/07/20	0.2	104.50	0	0.00	103.50	0.2	35,419	0.00%
2022/07/19	0	0.00	15	104.50	104.00	-15	35,511	-0.04%
2022/07/15	15	105.50	1	105.00	105.00	14	35,469	0.04%
2022/07/14	0	0.00	14	104.61	105.00	-14	35,384	-0.04%
2022/07/12	4	100.38	2	100.25	100.50	2	34,569	0.01%
2022/07/08	1	104.00	0	0.00	102.00	1	34,172	0.00%
2022/07/07	0	0.00	2	103.00	103.50	-2	33,867	-0.01%
2022/07/06	7	100.64	0	0.00	100.50	7	33,478	0.02%
2022/07/05	0.2	103.00	0	0.00	102.50	0.2	33,199	0.00%
2022/07/04	6.1	100.34	0	0.00	100.00	6.1	32,860	0.02%
2022/07/01	12	106.96	20	107.53	106.00	-8	32,262	-0.02%
2022/06/30	2	109.25	2	110.00	109.00	0	31,744	0.00%
2022/06/29	20	111.48	26	111.48	111.00	-6	31,393	-0.02%
2022/06/28	0	0.00	1	112.00	112.00	-1	31,168	0.00%
2022/06/27	0	0.00	2	111.50	111.00	-2	31,040	-0.01%
2022/06/24	0	0.00	1	109.00	110.00	-1	30,863	0.00%
2022/06/23	2	107.75	0	0.00	108.00	2	30,701	0.01%
2022/06/22	1.1	109.55	3	110.50	109.50	-1.9	30,281	-0.01%
2022/06/21	0	0.00	6	111.00	112.00	-6	30,597	-0.02%
2022/06/20	5	109.50	0	0.00	109.00	5	30,276	0.02%
2022/06/17	4	109.88	0	0.00	109.50	4	30,071	0.01%
2022/06/16	1	112.00	0	0.00	111.50	1	29,597	0.00%
2022/06/15	0	0.00	1	112.50	112.00	-1	30,439	0.00%
2022/06/14	10	111.50	2	110.50	111.50	8	30,755	0.03%
2022/06/13	24.1	111.48	2.8	111.50	111.50	21.3	30,823	0.07%
2022/06/10	12.1	114.50	0	0.00	114.00	12.1	30,587	0.04%
2022/06/09	0	0.00	7	115.29	115.50	-7	30,617	-0.02%
2022/06/08	2	114.00	5	114.00	114.00	-3	30,518	-0.01%
2022/06/07	3	114.00	0	0.00	113.50	3	30,625	0.01%
2022/06/06	1	115.50	5	115.60	115.50	-4	30,483	-0.01%
2022/06/02	1.1	114.09	1	115.50	114.00	0.1	30,890	0.00%
2022/06/01	0.3	113.00	14.3	114.99	114.50	-14	31,010	-0.04%
2022/05/31	5	112.10	27.2	111.97	113.00	-22.2	30,133	-0.07%
2022/05/27	0	0.00	5	110.10	110.00	-5	28,372	-0.02%
2022/05/26	8	109.81	0	0.00	109.00	8	27,992	0.03%
2022/05/25	0.1	109.50	16	109.06	109.50	-15.9	27,818	-0.06%
2022/05/24	0	0.00	4	109.00	108.00	-4	27,347	-0.01%
2022/05/23	0	0.00	2.2	108.27	108.00	-2.2	26,969	-0.01%
2022/05/20	10	107.50	26	108.15	107.00	-16	26,832	-0.06%
2022/05/19	0	0.00	9	106.89	107.50	-9	26,456	-0.03%
2022/05/18	0	0.00	2	106.75	107.00	-2	26,023	-0.01%
2022/05/17	2	104.75	1	105.00	105.00	1	25,518	0.00%
2022/05/16	0	0.00	1	104.00	104.50	-1	25,323	0.00%
2022/05/13	1	103.50	3	103.67	104.00	-2	25,172	-0.01%
2022/05/12	1	102.50	0	0.00	102.00	1	25,217	0.00%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/06	0	0.00	1	104.00	104.00	-1	25,527	0.00%
2022/05/05	0	0.00	1	104.50	104.50	-1	25,631	0.00%
2022/05/04	1	104.00	1	104.00	104.00	0	25,602	0.00%
2022/05/03	0	0.00	6	102.00	102.50	-6	25,586	-0.02%
2022/04/27	8	99.94	1	100.00	100.00	7	26,323	0.03%
2022/04/26	0	0.00	1	101.00	101.00	-1	26,227	0.00%
2022/04/25	3	101.00	3	100.67	100.50	0	26,131	0.00%
2022/04/22	0	0.00	1	102.50	103.50	-1	25,723	0.00%
2022/04/19	2	102.25	1	102.50	102.00	1	26,095	0.00%
2022/04/15	0	0.00	1	103.00	103.00	-1	26,622	0.00%
2022/04/14	1	104.50	0	0.00	104.00	1	27,070	0.00%
2022/04/12	1	102.50	0	0.00	102.00	1	29,846	0.00%
2022/04/11	2.1	102.05	1	102.00	102.00	1.1	29,853	0.00%
2022/04/08	4	102.75	0	0.00	103.00	4	29,736	0.01%
2022/04/07	5	104.10	2	103.00	103.00	3	29,605	0.01%
2022/04/06	5	104.50	2	105.00	105.00	3	29,253	0.01%
2022/04/01	0.2	105.00	2	104.50	104.50	-1.9	28,990	-0.01%
2022/03/29	0	0.00	1	106.00	105.50	-1	28,506	0.00%
2022/03/28	1	105.00	4	105.75	106.00	-3	28,443	-0.01%
2022/03/25	25	106.50	0	0.00	106.00	25	28,332	0.09%
2022/03/24	9	106.56	14.1	106.12	106.50	-5.1	28,289	-0.02%
2022/03/23	2	105.00	3	104.83	105.50	-1	27,980	0.00%
2022/03/21	2	105.00	1	106.00	104.50	1	28,256	0.00%
2022/03/18	1	104.00	8	104.56	106.00	-7	28,271	-0.02%
2022/03/17	11	103.50	6	103.83	104.00	5	27,192	0.02%
2022/03/16	8	101.13	0	0.00	101.50	8	26,806	0.03%
2022/03/15	4.2	101.17	2.8	101.86	101.00	1.4	26,458	0.01%
2022/03/14	11	103.00	1.1	102.55	102.50	9.9	26,525	0.04%
2022/03/11	2	103.50	0	0.00	103.50	2	26,516	0.01%
2022/03/10	0	0.00	1	103.00	103.00	-1	26,500	0.00%
2022/03/09	4	101.88	8	101.63	101.50	-4	26,385	-0.02%
2022/03/08	8	101.13	34	101.47	101.50	-26	26,349	-0.10%
2022/03/07	11	103.23	3	102.67	102.50	8	25,720	0.03%
2022/03/04	1	105.00	4	104.25	105.00	-3	25,816	-0.01%
2022/03/03	0	0.00	3	104.50	104.50	-3	25,972	-0.01%
2022/03/02	1	104.00	0	0.00	104.50	1	26,143	0.00%
2022/03/01	9	104.28	5.4	104.54	104.50	3.6	26,204	0.01%
2022/02/25	9	103.00	0	0.00	103.00	9	26,220	0.03%
2022/02/24	4.1	103.24	2	103.00	102.50	2.1	26,098	0.01%
2022/02/22	2	104.50	0	0.00	104.50	2	25,709	0.01%
2022/02/21	1	106.50	0	0.00	106.00	1	25,784	0.00%
2022/02/17	0	0.00	8	105.50	106.00	-8	25,998	-0.03%
2022/02/15	0	0.00	1	104.50	104.00	-1	26,223	0.00%
2022/02/14	2	104.00	5	104.00	104.00	-3	26,310	-0.01%
2022/02/11	2	105.50	1	105.50	106.00	1	26,318	0.00%
2022/02/10	0	0.00	11	106.05	106.50	-11	26,440	-0.04%
2022/02/09	0	0.00	1.2	106.09	106.50	-1.2	26,437	0.00%
2022/02/08	2	105.25	12	103.83	105.50	-10	26,352	-0.04%
2022/02/07	4	103.25	23	103.00	103.00	-19	25,826	-0.07%
2022/01/26	2	102.50	0	0.00	102.00	2	25,471	0.01%
2022/01/25	3.2	102.81	1	102.50	103.00	2.2	25,257	0.01%
2022/01/24	7	103.29	7	103.00	103.00	0	25,076	0.00%
2022/01/21	4.2	102.50	2	102.25	102.00	2.2	24,727	0.01%
2022/01/20	5	103.50	0	0.00	103.00	5	24,415	0.02%
2022/01/19	3.1	103.68	2	103.00	103.50	1.1	24,199	0.00%
2022/01/18	1	104.00	5	104.00	103.50	-4	24,100	-0.02%
2022/01/17	4	103.63	0	0.00	103.50	4	24,204	0.02%
2022/01/14	3.2	103.53	5	103.50	103.50	-1.8	24,181	-0.01%
2022/01/13	5	105.00	2	105.00	105.50	3	24,050	0.01%
2022/01/12	9	104.56	1	104.00	104.50	8	24,214	0.03%
2022/01/11	10	104.50	3	104.50	104.50	7	24,338	0.03%
2022/01/10	6.3	104.76	2	104.50	104.50	4.3	24,605	0.02%
2022/01/07	8	106.56	2	106.25	106.50	6	24,846	0.02%
2022/01/06	14.2	107.42	3	108.50	107.00	11.2	24,497	0.05%
2022/01/05	10	108.90	18	107.61	109.00	-8	23,990	-0.03%
2022/01/04	0	0.00	3	103.83	103.50	-3	22,264	-0.01%
2022/01/03	2.2	103.27	1	103.50	103.00	1.2	22,420	0.01%
2021/12/30	1	104.50	2	104.00	104.00	-1	22,693	0.00%
2021/12/29	10	105.00	0	0.00	105.00	10	23,058	0.04%
2021/12/28	3	105.00	0	0.00	105.50	3	23,528	0.01%
2021/12/23	0	0.00	33	104.00	104.00	-33	24,295	-0.14%
2021/12/21	0	0.00	1	104.50	104.50	-1	24,777	0.00%
2021/12/20	1	103.00	1	103.00	103.00	0	24,788	0.00%
2021/12/17	3	103.33	0	0.00	103.50	3	24,743	0.01%
2021/12/16	13	105.08	0	0.00	103.50	13	24,530	0.05%
2021/12/14	1	105.00	3	104.50	104.50	-2	24,867	-0.01%
2021/12/13	2	105.25	0	0.00	104.50	2	24,882	0.01%
2021/12/10	2	105.00	3	105.00	105.00	-1	25,648	0.00%
2021/12/09	1.4	105.50	0	0.00	106.00	1.4	25,628	0.01%
2021/12/08	3	106.67	0	0.00	105.00	3	25,632	0.01%
2021/12/07	1	106.00	4	105.88	106.00	-3	25,267	-0.01%
2021/12/06	6	106.75	0	0.00	106.50	6	25,185	0.02%
2021/12/03	1	106.00	0	0.00	105.00	1	25,281	0.00%
2021/12/02	1	107.00	1	106.50	105.00	0	25,365	0.00%
2021/12/01	0	0.00	3	105.33	105.50	-3	25,219	-0.01%
2021/11/30	5	104.00	0	0.00	103.50	5	25,243	0.02%
2021/11/29	2	103.75	11	103.36	103.50	-9	24,913	-0.04%
2021/11/26	7.1	103.93	0	0.00	103.50	7.1	24,820	0.03%
2021/11/25	14.3	105.47	5	105.50	105.00	9.3	24,927	0.04%
2021/11/24	9	105.11	2	105.50	105.50	7	24,868	0.03%
2021/11/23	24	106.44	0	0.00	106.00	24	24,601	0.10%
2021/11/22	13	106.85	0	0.00	106.50	13	24,446	0.05%
2021/11/19	9	106.94	2	107.00	106.50	7	24,384	0.03%
2021/11/18	14	106.96	4.9	107.00	107.00	9.1	24,337	0.04%
2021/11/17	5	107.40	0	0.00	107.00	5	24,205	0.02%
2021/11/16	0	0.00	3	108.50	108.00	-3	24,180	-0.01%
2021/11/15	0	0.00	1	108.00	108.00	-1	24,775	0.00%
2021/11/12	1	108.00	0	0.00	109.00	1	24,877	0.00%
2021/11/11	3	108.00	1	107.50	107.50	2	24,858	0.01%
2021/11/10	9	109.28	14.4	108.90	109.00	-5.4	25,126	-0.02%
2021/11/09	2	107.50	1	107.50	108.00	1	25,521	0.00%
2021/11/08	1	107.00	7	107.29	107.50	-6	25,431	-0.02%
2021/11/05	0	0.00	1	108.00	109.00	-1	25,877	0.00%
2021/11/04	6	108.17	3	108.00	108.00	3	26,297	0.01%
2021/11/03	5	108.20	12	108.00	107.50	-7	26,495	-0.03%
2021/11/01	1	107.00	0	0.00	106.50	1	26,974	0.00%
2021/10/29	11	107.00	0	0.00	107.00	11	27,025	0.04%
2021/10/27	3	108.50	0	0.00	108.00	3	27,205	0.01%
2021/10/26	0	0.00	3	109.00	109.00	-3	27,413	-0.01%
2021/10/22	0	0.00	3	108.00	107.50	-3	27,653	-0.01%
2021/10/21	1	108.00	2	108.00	108.00	-1	27,868	0.00%
2021/10/20	2	107.00	0	0.00	107.50	2	27,916	0.01%
2021/10/19	1	107.00	0	0.00	107.00	1	27,785	0.00%
2021/10/18	6	109.83	3	110.17	107.50	3	28,334	0.01%
2021/10/15	5	109.10	4.2	108.88	109.50	0.8	28,682	0.00%
2021/10/14	2	106.75	8	107.00	106.50	-6	28,303	-0.02%
2021/10/12	1	105.50	0	0.00	105.00	1	28,786	0.00%
2021/10/08	3	107.50	0	0.00	108.00	3	29,185	0.01%
2021/10/07	1	106.00	7	105.93	107.00	-6	29,179	-0.02%
2021/10/06	2	104.00	3	104.50	103.00	-1	29,150	0.00%
2021/10/05	7	101.71	22	101.95	101.50	-15	28,786	-0.05%
2021/10/04	5	103.00	1	103.00	103.00	4	28,567	0.01%
2021/10/01	3	103.50	23	103.93	103.00	-20	28,543	-0.07%
2021/09/30	0	0.00	1	104.00	105.00	-1	28,439	0.00%
2021/09/29	3.2	104.69	3	105.00	105.00	0.2	28,792	0.00%
2021/09/28	1	106.50	2	106.50	106.50	-1	29,592	0.00%
2021/09/27	0	0.00	8	108.00	107.50	-8	29,497	-0.03%
2021/09/24	1	107.50	0	0.00	107.50	1	29,530	0.00%
2021/09/23	7	106.79	0	0.00	106.50	7	29,793	0.02%
2021/09/22	5	106.60	3	106.50	107.00	2	29,774	0.01%
2021/09/17	0.3	108.50	20	107.50	108.50	-19.7	29,528	-0.07%
2021/09/15	28	109.11	8.2	110.00	108.50	19.8	29,612	0.07%
2021/09/14	1	107.00	0	0.00	107.50	1	29,019	0.00%
2021/09/13	1	107.00	0	0.00	106.50	1	29,065	0.00%
2021/09/10	1	107.50	5.8	108.07	108.00	-4.8	29,390	-0.02%
2021/09/09	0	0.00	1	107.00	107.00	-1	29,660	0.00%
2021/09/08	7.2	108.29	3	108.00	107.50	4.2	29,623	0.01%
2021/09/07	10	108.75	3	109.33	108.50	7	29,547	0.02%
2021/09/06	1	111.50	1	112.50	111.00	0	29,553	0.00%
2021/09/03	2	112.00	35	112.06	112.50	-33	29,849	-0.11%
2021/09/02	7	112.43	1	111.00	111.50	6	29,768	0.02%
2021/09/01	20	111.75	2	111.00	111.00	18	29,654	0.06%
2021/08/30	1	108.50	1	109.00	109.00	0	29,418	0.00%
2021/08/27	0	0.00	3	108.00	108.00	-3	29,666	-0.01%
2021/08/25	1	108.00	0	0.00	108.50	1	30,168	0.00%
2021/08/24	1	108.00	3.3	108.39	109.00	-2.3	30,304	-0.01%
2021/08/23	2	107.50	2	107.50	107.50	0	30,576	0.00%
2021/08/20	2	103.75	5	104.20	104.50	-3	30,649	-0.01%
2021/08/19	9	104.00	2	103.00	103.00	7	31,163	0.02%
2021/08/18	1	106.50	11	105.45	107.00	-10	30,717	-0.03%
2021/08/17	1.1	107.45	0.2	107.00	106.50	0.9	31,031	0.00%
2021/08/16	1	108.00	4	107.13	107.50	-3	31,124	-0.01%
2021/08/13	4	108.88	0	0.00	109.00	4	31,441	0.01%
2021/08/12	6	109.42	0	0.00	109.00	6	31,378	0.02%
2021/08/11	1	107.00	1	106.50	109.00	0	31,859	0.00%
2021/08/10	7.2	109.35	1	110.50	108.50	6.2	32,440	0.02%
2021/08/09	0	0.00	2	112.00	112.00	-2	33,341	-0.01%
2021/08/06	1	111.50	1	111.00	112.50	0	33,684	0.00%
2021/08/05	2	111.25	0	0.00	112.00	2	34,169	0.01%
2021/08/04	0	0.00	1	112.00	112.00	-1	36,329	0.00%
2021/08/03	0	0.00	2	111.50	111.50	-2	37,309	-0.01%
2021/08/02	1	113.00	1	112.00	113.00	0	37,640	0.00%
2021/07/30	4	109.88	6	110.00	110.00	-2	38,246	-0.01%
2021/07/28	1	110.00	1	110.00	110.50	0	39,142	0.00%
2021/07/27	3	110.67	0	0.00	111.50	3	40,042	0.01%
2021/07/26	3.4	109.91	2	110.00	110.00	1.4	40,774	0.00%
2021/07/23	3	110.67	2	110.50	110.50	1	40,978	0.00%
2021/07/22	10	110.65	3	110.83	110.50	7	41,267	0.02%
2021/07/21	37	113.84	1	115.00	112.50	36	41,185	0.09%
2021/07/20	8.2	114.82	25	115.30	114.50	-16.8	40,817	-0.04%
2021/07/19	18	116.64	11	117.95	116.50	7	41,033	0.02%
2021/07/16	7	118.50	0	0.00	119.50	7	41,627	0.02%
2021/07/15	12	119.42	7	118.71	119.50	5	41,646	0.01%
2021/07/14	0	0.00	2	117.00	116.00	-2	41,038	0.00%
2021/07/13	1	116.00	15	116.57	116.50	-14	41,122	-0.03%
2021/07/12	1	114.50	1.3	115.00	115.00	-0.3	41,396	0.00%
2021/07/09	5	113.70	0	0.00	114.00	5	41,770	0.01%
2021/07/07	5	115.40	5.7	115.88	115.00	-0.7	42,614	0.00%
2021/07/06	11	116.55	16.2	116.19	116.50	-5.2	43,302	-0.01%
2021/07/05	7	114.00	12.3	115.61	117.00	-5.3	43,911	-0.01%
2021/07/02	2	111.50	1	111.50	111.50	1	43,223	0.00%
2021/07/01	1	112.00	1	112.00	112.00	0	43,510	0.00%
2021/06/30	1	112.50	2	113.00	112.00	-1	43,940	0.00%
2021/06/29	0	0.00	1	112.00	111.50	-1	45,039	0.00%
2021/06/28	2	111.50	0	0.00	111.50	2	46,909	0.00%
2021/06/25	9	114.06	1	114.50	113.00	8	47,286	0.02%
2021/06/24	1	111.50	3	113.00	113.00	-2	47,379	0.00%
2021/06/23	2	110.00	1	111.00	111.50	1	47,741	0.00%
2021/06/21	18	109.33	1	109.00	108.50	17	49,335	0.03%
2021/06/18	3	111.83	3	111.67	111.50	0	50,635	0.00%
2021/06/17	1	111.50	1	110.50	113.00	0	51,947	0.00%
2021/06/15	6	112.50	1	112.50	113.00	5	56,251	0.01%
2021/06/11	3	114.00	10	113.10	113.50	-7	58,242	-0.01%
2021/06/10	1	110.00	0	0.00	110.50	1	59,189	0.00%
2021/06/09	2	109.50	0	0.00	109.50	2	60,027	0.00%
2021/06/07	5	111.30	1	111.00	110.50	4	62,197	0.01%
2021/06/04	1	110.50	0	0.00	112.00	1	62,654	0.00%
2021/06/03	4	112.00	0	0.00	111.00	4	62,906	0.01%
2021/06/02	1	115.00	2	111.50	112.00	-1	63,414	0.00%
2021/06/01	4	114.13	5	114.00	114.50	-1	64,306	0.00%
2021/05/31	0	0.00	10	112.80	113.50	-10	65,255	-0.02%
2021/05/28	2	110.75	0	0.00	111.00	2	66,126	0.00%
2021/05/26	6	111.50	0	0.00	111.50	6	67,559	0.01%
2021/05/25	10	111.90	7	112.07	112.00	3	69,013	0.00%
2021/05/24	0	0.00	0.3	109.50	109.50	-0.3	69,079	0.00%
2021/05/21	1	108.50	30	109.02	109.50	-29	69,408	-0.04%
2021/05/20	0	0.00	1.5	106.34	106.00	-1.5	69,516	0.00%
2021/05/19	4	105.63	3	105.17	105.00	1	70,236	0.00%
2021/05/18	3	104.50	11	105.82	107.00	-8	70,231	-0.01%
2021/05/17	8	98.76	9	98.91	98.20	-1	70,387	0.00%
2021/05/14	3	104.83	5	103.70	104.50	-2	70,236	0.00%
2021/05/13	13	101.92	22.6	102.70	103.00	-9.6	70,571	-0.01%
2021/05/12	23	100.62	13	102.22	102.00	10	70,334	0.01%
2021/05/11	14.5	107.98	9	107.06	107.00	5.5	69,233	0.01%
2021/05/10	3	113.33	1	115.50	113.00	2	69,994	0.00%
2021/05/07	3.2	115.78	9	116.39	117.50	-5.8	72,312	-0.01%
2021/05/06	3	112.00	4	112.00	112.50	-1	73,359	0.00%
2021/05/05	36	111.68	7	111.00	110.00	29	74,195	0.04%
2021/05/04	10.1	108.90	7	108.79	108.50	3.1	75,249	0.00%
2021/05/03	10	113.00	8.7	112.94	112.50	1.3	76,133	0.00%
2021/04/29	11	117.77	4	117.63	116.00	7	78,603	0.01%
2021/04/28	16	117.53	0	0.00	117.00	16	79,282	0.02%
2021/04/27	38	120.13	3	119.33	118.50	35	80,842	0.04%
2021/04/26	9	118.83	10	118.00	117.50	-1	81,368	0.00%
2021/04/23	5	117.80	2	118.00	119.00	3	82,262	0.00%
2021/04/22	9	118.89	7	119.71	117.50	2	84,441	0.00%
2021/04/21	2	120.25	2	120.25	120.00	0	88,574	0.00%
2021/04/20	6	121.50	9	121.72	122.00	-3	89,305	0.00%
2021/04/19	5	122.20	35	122.00	121.50	-30	90,633	-0.03%
2021/04/16	41	122.96	11.4	123.18	123.50	29.6	91,260	0.03%
2021/04/15	7	120.50	12	120.63	121.00	-5	92,273	-0.01%
2021/04/14	50	120.93	2.4	121.29	121.50	47.6	93,500	0.05%
2021/04/13	4	121.88	4	122.13	122.50	0	96,281	0.00%
2021/04/12	16	121.03	2	121.00	120.50	14	99,322	0.01%
2021/04/09	19.2	121.73	0	0.00	120.00	19.2	102,027	0.02%
2021/04/08	4	122.50	2	122.25	122.50	2	101,224	0.00%
2021/04/07	4	123.00	16	123.06	123.50	-12	101,243	-0.01%
2021/04/06	11	122.95	7	123.21	122.50	4	101,439	0.00%
2021/04/01	12	122.17	10	122.35	121.50	2	101,864	0.00%
2021/03/31	24	124.58	27	124.85	124.00	-3	102,143	0.00%
2021/03/30	0.1	128.50	17	129.24	129.50	-16.9	100,661	-0.02%
2021/03/29	3	128.00	13	128.08	128.50	-10	100,823	-0.01%
2021/03/26	1.4	127.00	4	126.63	126.50	-2.6	101,700	0.00%
2021/03/25	18.1	128.22	16	126.88	126.50	2.1	101,299	0.00%
2021/03/24	11	128.55	3	128.83	128.00	8	100,686	0.01%
2021/03/23	8	131.88	15	131.43	130.50	-7	99,806	-0.01%
2021/03/22	10	124.70	23.8	126.79	130.00	-13.8	98,701	-0.01%
2021/03/19	24	124.56	31	124.89	123.50	-7	97,546	-0.01%
2021/03/18	1	129.00	17	130.00	129.50	-16	95,637	-0.02%
2021/03/17	29	126.81	40	125.80	126.00	-11	94,357	-0.01%
2021/03/16	19	122.84	24.2	122.67	123.00	-5.2	92,873	-0.01%
2021/03/15	3	119.83	28.8	119.97	121.00	-25.8	92,452	-0.03%
2021/03/12	8	120.00	33.3	119.09	120.00	-25.3	93,263	-0.03%
2021/03/11	3	117.17	13	117.04	117.00	-10	94,385	-0.01%
2021/03/10	7	115.21	10	115.80	115.50	-3	93,926	0.00%
2021/03/09	9	113.28	4	113.00	115.00	5	93,640	0.01%
2021/03/08	8.6	114.47	1.4	114.00	113.50	7.2	93,481	0.01%
2021/03/05	28.1	114.47	5	115.10	115.00	23.1	92,985	0.02%
2021/03/04	4.7	112.78	0	0.00	114.50	4.7	92,545	0.01%
2021/03/03	18	115.19	6	114.75	115.50	12	91,575	0.01%
2021/03/02	4	114.00	10	113.40	112.00	-6	90,689	-0.01%
2021/02/26	36	112.81	3	113.17	112.00	33	90,179	0.04%
2021/02/25	8	115.56	30	115.43	116.50	-22	88,553	-0.02%
2021/02/24	7	111.14	1	111.00	110.50	6	87,097	0.01%
2021/02/23	34.4	110.31	6	111.25	111.50	28.4	86,598	0.03%
2021/02/22	5	111.80	6.1	112.18	111.00	-1.1	86,137	0.00%
2021/02/19	33	110.15	3	111.67	110.00	30	85,645	0.04%
2021/02/18	8.8	113.50	22	113.20	113.00	-13.2	84,850	-0.02%
2021/02/17	3	113.67	8	114.00	114.00	-5	84,908	-0.01%
2021/02/05	8	114.06	6	114.17	113.50	2	83,928	0.00%
2021/02/04	4.4	114.08	5	114.30	114.00	-0.7	83,134	0.00%
2021/02/03	0	0.00	30	116.17	116.50	-30	82,680	-0.04%
2021/02/02	3	115.83	10.1	115.56	116.50	-7.1	82,107	-0.01%
2021/02/01	14	111.00	15	110.87	113.00	-1	81,389	0.00%
2021/01/29	15	115.33	6	113.42	111.50	9	79,640	0.01%
2021/01/28	23.4	118.87	9	118.67	118.50	14.4	76,874	0.02%
2021/01/27	26	123.52	17	123.15	123.00	9	75,136	0.01%
2021/01/26	5.9	121.42	12	122.75	122.00	-6.1	73,916	-0.01%
2021/01/25	37	120.31	21	121.24	123.00	16	72,070	0.02%
2021/01/22	27	120.30	26.4	120.35	121.50	0.6	70,174	0.00%
2021/01/21	1	116.00	15.4	116.37	117.00	-14.4	67,021	-0.02%
2021/01/20	20.2	116.17	7	115.93	114.50	13.2	66,129	0.02%
2021/01/19	24.2	115.17	23.5	114.47	115.00	0.7	64,197	0.00%
2021/01/18	11.1	113.26	25	113.58	114.00	-13.9	63,005	-0.02%
2021/01/15	9	115.28	20	115.45	115.50	-11	61,737	-0.02%
2021/01/14	27.1	113.71	55.3	112.77	116.00	-28.2	59,302	-0.05%
2021/01/13	5	105.90	23	105.87	106.50	-18	54,542	-0.03%
2021/01/12	17	104.24	7	103.71	104.00	10	53,983	0.02%
2021/01/11	14.1	107.57	14.4	107.66	107.50	-0.3	53,647	0.00%
2021/01/08	14	107.21	25	108.28	108.00	-11	53,291	-0.02%
2021/01/07	9.4	106.76	30.9	106.62	107.00	-21.5	51,832	-0.04%
2021/01/06	37.1	105.54	21.1	105.00	105.00	16	50,561	0.03%
2021/01/05	61.5	102.14	38.3	102.87	104.00	23.2	47,274	0.05%
2021/01/04	26	97.06	37.2	96.78	99.90	-11.2	44,037	-0.03%
2020/12/31	1	91.90	6.4	91.79	92.00	-5.4	40,427	-0.01%
2020/12/30	2	91.50	8	90.91	91.60	-6	40,179	-0.01%
2020/12/29	13	90.59	13	90.88	90.40	0	39,796	0.00%
2020/12/28	16	92.12	4.1	91.97	91.80	11.9	39,355	0.03%
2020/12/25	55.6	91.43	76.8	91.42	91.80	-21.2	38,556	-0.06%
2020/12/24	4	89.53	3	89.43	89.60	1	37,188	0.00%
2020/12/23	1	89.30	5	88.78	88.80	-4	37,032	-0.01%
2020/12/22	57	89.42	11.4	88.98	87.70	45.6	36,732	0.12%
2020/12/21	5	87.90	2	88.25	88.00	3	36,124	0.01%
2020/12/18	5	87.88	2	88.00	87.70	3	35,941	0.01%
2020/12/17	2	87.90	8	87.95	87.80	-6	35,866	-0.02%
2020/12/16	1	87.80	6	87.78	88.20	-5	35,716	-0.01%
2020/12/15	12	87.32	2.6	87.42	87.10	9.4	35,463	0.03%
2020/12/14	3.2	88.48	3.8	87.93	87.70	-0.6	35,162	0.00%
2020/12/11	10	86.59	5	87.70	87.60	5	34,666	0.01%
2020/12/10	4.3	88.16	4	87.73	87.70	0.3	33,930	0.00%
2020/12/09	8.3	88.92	8	88.69	89.00	0.3	33,480	0.00%
2020/12/08	18	88.32	6	88.25	87.60	12	32,621	0.04%
2020/12/07	24	85.79	50	85.79	87.90	-26	31,140	-0.08%
2020/12/04	21	82.93	8.2	83.08	82.90	12.8	28,798	0.04%
2020/12/03	4	82.05	1	82.20	82.00	3	28,368	0.01%
2020/12/02	2	82.90	10	82.72	82.70	-8	28,204	-0.03%
2020/12/01	0.1	82.50	1	82.60	82.90	-0.9	28,227	0.00%
2020/11/30	2	82.05	11	82.78	82.30	-9	28,504	-0.03%
2020/11/27	11	82.80	0	0.00	82.60	11	27,917	0.04%
2020/11/26	1	82.80	6	82.82	83.00	-5	27,869	-0.02%
2020/11/25	1	82.40	0	0.00	82.00	1	27,823	0.00%
2020/11/24	5	82.18	0	0.00	82.00	5	27,853	0.02%
2020/11/20	6.1	82.40	6	82.35	82.50	0.1	27,738	0.00%
2020/11/19	1	83.00	1	82.70	82.90	0	27,618	0.00%
2020/11/18	0	0.00	2	83.20	83.20	-2	27,595	-0.01%
2020/11/17	3	82.77	6	82.60	83.00	-3	27,491	-0.01%
2020/11/16	6	82.68	6.2	82.36	82.60	-0.2	27,885	0.00%
2020/11/13	11	81.55	2	81.30	81.40	9	27,577	0.03%
2020/11/12	0	0.00	10	81.67	81.90	-10	27,494	-0.04%
2020/11/11	3	80.93	5	81.38	81.60	-2	27,213	-0.01%
2020/11/10	3	80.73	2	80.70	80.80	1	27,174	0.00%
2020/11/09	1	81.00	10	80.91	81.20	-9	28,235	-0.03%
2020/11/06	0	0.00	6	79.48	79.70	-6	28,321	-0.02%
2020/11/05	1	78.90	1	78.50	79.00	0	28,488	0.00%
2020/11/04	0	0.00	1	78.70	78.80	-1	29,073	0.00%
2020/11/03	0.2	78.50	1	78.40	78.30	-0.8	29,122	0.00%
2020/11/02	0	0.00	2	78.00	78.30	-2	29,432	-0.01%
2020/10/30	1	77.50	0	0.00	77.50	1	29,600	0.00%
2020/10/29	9	77.30	3	77.87	78.00	6	29,550	0.02%
2020/10/28	13	78.91	0	0.00	78.30	13	30,059	0.04%
2020/10/27	11	79.65	3	79.67	80.00	8	30,234	0.03%
2020/10/26	3	80.20	4	80.30	80.20	-1	30,632	0.00%
2020/10/23	2	81.00	1	80.70	80.70	1	31,049	0.00%
2020/10/22	0	0.00	4	80.70	80.80	-4	32,073	-0.01%
2020/10/21	1	80.50	1	81.20	80.40	0	32,779	0.00%
2020/10/20	4	81.40	6	81.52	81.40	-2	33,058	-0.01%
2020/10/19	3	80.97	39.8	80.85	81.30	-36.8	33,610	-0.11%
2020/10/16	8	79.73	4	79.78	78.60	4	33,408	0.01%
2020/10/15	1	77.70	2	78.30	78.10	-1	33,847	0.00%
2020/10/13	2.2	78.62	4	78.80	78.90	-1.8	34,800	-0.01%
2020/10/12	0	0.00	2	78.60	78.70	-2	35,259	-0.01%
2020/10/08	0	0.00	1	78.00	78.00	-1	35,425	0.00%
2020/10/07	0	0.00	1	77.40	77.40	-1	35,744	0.00%
2020/10/06	0	77.90	1	77.80	77.80	-1	36,066	0.00%
2020/09/30	1	77.90	2	78.00	77.40	-1	37,159	0.00%
2020/09/29	2	77.10	4	77.75	77.00	-2	37,455	-0.01%
2020/09/28	1.6	76.78	10.2	76.42	76.90	-8.6	37,793	-0.02%
2020/09/25	4	74.73	0	0.00	74.30	4	38,001	0.01%
2020/09/24	18	75.40	0	0.00	75.00	18	38,076	0.05%
2020/09/23	1	76.70	2	76.80	76.70	-1	37,687	0.00%
2020/09/22	5	76.88	2	76.50	76.80	3	38,132	0.01%
2020/09/21	1	77.40	10	77.70	77.40	-9	38,706	-0.02%
2020/09/18	9	77.71	1	78.00	77.60	8	40,000	0.02%
2020/09/15	0	0.00	1	79.30	79.10	-1	41,339	0.00%
2020/09/14	8	79.05	6.6	79.11	79.40	1.4	41,646	0.00%
2020/09/11	1.6	78.38	1	78.50	78.50	0.6	41,491	0.00%
2020/09/10	3	78.60	3	78.50	78.50	0	41,523	0.00%
2020/09/09	2	77.45	9	77.68	77.90	-7	41,410	-0.02%
2020/09/08	9	77.70	1	77.50	77.50	8	41,473	0.02%
2020/09/07	7	77.07	2	76.80	77.30	5	41,611	0.01%
2020/09/04	9.2	76.81	1	76.90	76.90	8.2	41,954	0.02%
2020/09/03	6	78.08	4	78.75	77.70	2	41,789	0.00%
2020/09/02	1	77.40	6	77.50	77.80	-5	41,734	-0.01%
2020/09/01	2	76.95	5	76.70	77.00	-3	42,211	-0.01%
2020/08/31	1	77.80	0	0.00	76.90	1	42,474	0.00%
2020/08/28	7.8	77.46	2	77.75	77.50	5.8	42,692	0.01%
2020/08/27	3.7	77.67	6	78.12	77.50	-2.3	42,988	-0.01%
2020/08/26	1	77.90	2	78.10	78.20	-1	43,281	0.00%
2020/08/25	0	0.00	7	78.26	78.30	-7	43,441	-0.02%
2020/08/24	8	77.88	2	77.90	77.60	6	43,891	0.01%
2020/08/21	3	78.03	1	78.20	78.20	2	43,964	0.00%
2020/08/20	12	77.49	10	78.01	77.10	2	43,929	0.00%
2020/08/19	6	79.72	6	80.55	79.30	0	43,368	0.00%
2020/08/18	2	80.50	0	0.00	79.80	2	43,283	0.00%
2020/08/17	4	80.30	10	80.40	80.20	-6	43,604	-0.01%
2020/08/14	10	80.40	0	0.00	80.40	10	43,618	0.02%
2020/08/13	18.2	79.69	3	80.13	79.50	15.2	43,559	0.03%
2020/08/12	2	81.05	8	80.99	81.40	-6	42,948	-0.01%
2020/08/11	2	79.95	0	0.00	79.80	2	43,139	0.00%
2020/08/10	1	80.50	41	80.05	80.50	-40	43,407	-0.09%
2020/08/07	1	79.00	0	0.00	78.30	1	43,275	0.00%
2020/08/06	33	79.28	7	79.30	79.00	26	43,625	0.06%
2020/08/05	20	78.28	0	0.00	77.90	20	43,829	0.05%
2020/08/04	6	77.78	34	77.74	78.10	-28	44,340	-0.06%
2020/08/03	11	77.55	0	0.00	77.10	11	44,597	0.02%
2020/07/31	6	79.00	2	79.15	78.40	4	44,108	0.01%
2020/07/30	2.2	77.88	0	0.00	78.00	2.2	43,832	0.01%
2020/07/29	5	78.26	3	78.77	78.00	2	43,666	0.00%
2020/07/28	15	79.67	19	79.29	78.40	-4	43,848	-0.01%
2020/07/27	9	78.26	0	0.00	78.00	9	43,342	0.02%
2020/07/24	10.8	80.27	49.2	80.19	80.00	-38.4	42,760	-0.09%
2020/07/23	14	82.04	3	82.13	82.10	11	42,348	0.03%
2020/07/22	10	85.57	5.3	85.47	85.90	4.7	41,517	0.01%
2020/07/21	13	85.45	4	85.95	85.30	9	40,594	0.02%
2020/07/20	5	86.28	3	86.07	86.80	2	39,798	0.00%
2020/07/17	38	88.40	5	88.32	88.00	33	39,066	0.08%
2020/07/16	11	87.88	1	87.40	87.60	10	39,095	0.03%
2020/07/15	1	86.60	1	86.90	86.60	0	38,790	0.00%
2020/07/13	0	0.00	4	86.05	86.70	-4	39,298	-0.01%
2020/07/10	2	85.10	3.7	85.12	84.80	-1.7	39,392	0.00%
2020/07/09	4	86.60	1.6	86.01	86.20	2.4	39,134	0.01%
2020/07/07	3	86.20	1	85.60	87.00	2	38,430	0.01%
2020/07/06	2.3	86.30	9	86.46	86.40	-6.7	38,484	-0.02%
2020/07/03	2	85.85	7	85.24	85.30	-5	39,251	-0.01%
2020/07/02	2	84.95	2	85.40	86.00	0	39,318	0.00%
2020/07/01	6	86.80	4	86.60	85.90	2	39,567	0.01%
2020/06/30	6	86.05	13	86.15	86.30	-7	39,234	-0.02%
2020/06/29	24	85.29	32	84.84	85.20	-8	38,911	-0.02%
2020/06/24	19	82.55	18	82.83	83.50	1	37,861	0.00%
2020/06/23	18	80.27	13	79.98	80.20	5	37,387	0.01%
2020/06/19	2	78.35	0	0.00	78.80	2	37,883	0.01%
2020/06/18	3	78.13	5	77.80	78.50	-2	37,988	-0.01%
2020/06/17	1	78.40	22	77.94	78.20	-21	38,713	-0.05%
2020/06/16	0	0.00	0.4	78.30	78.40	-0.4	40,122	0.00%
2020/06/15	9	77.63	0	0.00	77.00	9	41,533	0.02%
2020/06/12	9	77.56	35	77.50	78.00	-26	42,349	-0.06%
2020/06/11	11	78.84	3	78.97	78.60	8	42,992	0.02%
2020/06/10	0	0.00	1	79.70	79.90	-1	43,388	0.00%
2020/06/09	5	79.94	15	79.89	79.50	-10	44,767	-0.02%
2020/06/08	1	79.60	18	79.42	79.70	-17	45,559	-0.04%
2020/06/05	2	78.00	9	78.11	78.50	-7	45,175	-0.02%
2020/06/03	5	78.00	10	77.97	78.10	-5	45,254	-0.01%
2020/06/02	25	77.12	22	77.21	77.10	3	45,186	0.01%
2020/06/01	7	76.47	5	76.60	76.20	2	45,106	0.00%
2020/05/29	2	74.70	7	75.27	75.80	-5	45,158	-0.01%
2020/05/28	5	75.70	5	75.46	75.30	0	44,994	0.00%
2020/05/27	0	0.00	1	75.00	75.30	-1	45,453	0.00%
2020/05/26	1	74.40	16	74.66	74.80	-15	45,969	-0.03%
2020/05/25	12	73.19	2	73.10	73.60	10	46,216	0.02%
2020/05/22	28.2	73.86	9	74.07	73.60	19.2	46,552	0.04%
2020/05/21	14	74.64	0	0.00	74.70	14	46,325	0.03%
2020/05/20	7	74.91	1	75.00	74.50	6	46,417	0.01%
2020/05/19	22.6	75.03	1	75.20	74.80	21.6	46,489	0.05%
2020/05/18	6	75.48	0	0.00	75.00	6	46,100	0.01%
2020/05/15	7	77.19	10	77.20	77.10	-3	45,526	-0.01%
2020/05/14	3	78.20	4	78.20	78.20	-1	45,023	0.00%
2020/05/13	4	78.28	13	78.48	78.80	-9	44,680	-0.02%
2020/05/12	5	77.42	5	77.40	77.30	0	44,565	0.00%
2020/05/11	38	78.31	12	78.41	78.90	26	44,747	0.06%
2020/05/08	2	76.15	26	76.36	76.20	-24	44,242	-0.05%
2020/05/07	4	75.35	42	75.00	75.20	-38	44,308	-0.09%
2020/05/06	2	74.50	1	74.40	74.30	1	44,218	0.00%
2020/05/05	15.1	74.25	1	74.70	74.10	14.1	44,492	0.03%
2020/05/04	8	74.49	0	0.00	74.50	8	44,768	0.02%
2020/04/30	5	76.56	17	76.74	77.00	-12	44,694	-0.03%
2020/04/29	0	0.00	1	75.60	75.60	-1	44,975	0.00%
2020/04/28	6	74.92	1	75.00	75.20	5	45,609	0.01%
2020/04/27	1.3	74.90	4	74.88	74.90	-2.7	47,798	-0.01%
2020/04/24	0	0.00	1	74.10	73.80	-1	47,910	0.00%
2020/04/23	0	0.00	1	74.30	74.00	-1	48,896	0.00%
2020/04/22	5	73.38	1	73.70	73.90	4	48,768	0.01%
2020/04/21	10	73.87	0	0.00	73.50	10	48,703	0.02%
2020/04/20	2.5	75.84	2	75.60	76.20	0.5	48,171	0.00%
2020/04/17	6	75.87	30	75.61	75.80	-24	48,024	-0.05%
2020/04/16	6	74.62	1	74.80	74.00	5	47,392	0.01%
2020/04/15	34	74.56	2	74.75	74.10	32	47,157	0.07%
2020/04/14	7.4	74.32	9	74.30	74.40	-1.6	47,387	0.00%
2020/04/13	2	73.15	8	73.30	73.10	-6	47,485	-0.01%
2020/04/10	13.6	73.80	12	73.70	73.90	1.6	47,506	0.00%
2020/04/09	13	73.99	44	74.02	74.00	-31	47,817	-0.06%
2020/04/08	65	74.41	18	74.07	75.00	47	47,242	0.10%
2020/04/07	7	70.89	10	71.50	71.20	-3	45,981	-0.01%
2020/04/06	18.7	69.82	1	69.90	70.20	17.7	45,466	0.04%
2020/04/01	1	70.00	0	0.00	70.00	1	44,975	0.00%
2020/03/31	5	70.04	10	70.00	69.90	-5	44,733	-0.01%
2020/03/30	5	70.00	0	0.00	70.00	5	44,283	0.01%
2020/03/27	47	70.92	0	0.00	70.10	47	43,919	0.11%
2020/03/26	6	70.88	0	0.00	71.00	6	43,204	0.01%
2020/03/25	17	71.82	6	72.10	71.40	11	43,208	0.03%
2020/03/24	1	70.40	3	69.97	69.40	-2	42,793	0.00%
2020/03/23	12	67.83	6.1	67.72	67.50	5.9	43,074	0.01%
2020/03/20	22.2	69.77	10	70.45	70.80	12.2	42,561	0.03%
2020/03/19	22.2	68.18	1	68.20	66.30	21.2	41,412	0.05%
2020/03/18	6	70.48	1	70.40	70.00	5	40,185	0.01%
2020/03/17	11.9	70.25	2	70.30	70.60	9.9	39,472	0.03%
2020/03/16	3.1	72.15	4	72.13	71.10	-0.9	38,858	0.00%
2020/03/13	14	70.86	44	70.52	74.60	-30	38,007	-0.08%
2020/03/12	42.5	75.20	8	75.59	74.70	34.5	36,846	0.09%
2020/03/11	3	79.40	1	79.00	78.60	2	35,761	0.01%
2020/03/10	9	79.28	7	79.09	79.40	2	35,582	0.01%
2020/03/09	3	79.53	1	79.20	79.10	2	35,358	0.01%
2020/03/06	3	80.83	0	0.00	80.80	3	35,166	0.01%
2020/03/05	5	83.08	4	83.25	82.70	1	35,040	0.00%
2020/03/04	1	81.60	1	81.60	81.70	0	35,049	0.00%
2020/03/03	3	81.07	2	81.50	81.00	1	34,888	0.00%
2020/03/02	8	79.35	5	79.04	79.20	3	34,638	0.01%
2020/02/27	5	80.38	3	80.63	80.30	2	34,937	0.01%
2020/02/25	3	81.93	9.6	81.48	82.30	-6.6	34,763	-0.02%
2020/02/24	4.1	80.66	2	81.00	80.70	2.1	34,847	0.01%
2020/02/21	3	81.90	30	81.70	81.70	-27	35,036	-0.08%
2020/02/20	3	83.00	0	0.00	82.80	3	36,338	0.01%
2020/02/19	1	83.70	1	84.20	83.80	0	36,346	0.00%
2020/02/18	1	84.10	2	83.55	83.40	-1	36,642	0.00%
2020/02/17	0	0.00	1	83.80	83.90	-1	37,750	0.00%
2020/02/14	0	0.00	4	84.95	84.90	-4	38,341	-0.01%
2020/02/13	0	0.00	3	85.77	84.70	-3	39,439	-0.01%
2020/02/12	2	84.40	5	84.62	85.50	-3	40,708	-0.01%
2020/02/11	1	82.50	5	82.84	82.90	-4	41,559	-0.01%
2020/02/10	2	81.25	0	0.00	82.00	2	42,608	0.00%
2020/02/07	0	0.00	8	82.80	82.90	-8	43,602	-0.02%
2020/02/06	2	82.60	10	82.91	83.60	-8	45,059	-0.02%
2020/02/05	10	82.25	0	0.00	82.20	10	46,922	0.02%
2020/02/04	6	82.83	6	83.32	82.20	0	48,200	0.00%
2020/02/03	22	79.84	34	80.27	82.20	-12	48,094	-0.02%
2020/01/31	16.1	83.76	9	84.11	83.20	7.1	47,505	0.01%
2020/01/30	24.4	84.45	2	83.40	83.10	22.4	47,070	0.05%
2020/01/20	3	92.83	3	92.37	92.30	0	44,925	0.00%
2020/01/17	1	92.40	36	92.06	92.30	-35	44,926	-0.08%
2020/01/16	0	0.00	1	90.00	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	4.7	89.96	89.90	-4.7	45,467	-0.01%
2020/01/13	1	89.20	0	0.00	89.60	1	46,698	0.00%
2020/01/10	1	87.60	4	88.90	89.00	-3	47,630	-0.01%
2020/01/09	1	87.10	16	87.29	87.10	-15	48,452	-0.03%
2020/01/08	9	86.91	0	0.00	86.50	9	48,573	0.02%
2020/01/07	4	89.25	1	89.30	89.10	3	48,302	0.01%
2020/01/06	0	0.00	2.5	90.66	90.50	-2.5	48,395	-0.01%
2020/01/03	11	91.65	3	91.67	91.60	8	48,271	0.02%
2020/01/02	3	90.63	4.8	90.62	90.80	-1.8	48,116	0.00%
2019/12/31	2	90.85	0	0.00	90.80	2	48,193	0.00%
2019/12/30	0	0.00	1	91.80	90.90	-1	48,265	0.00%
2019/12/27	0	0.00	2.3	91.37	91.50	-2.3	48,462	0.00%
2019/12/26	1	90.90	0	0.00	90.80	1	48,560	0.00%
2019/12/24	1	90.90	0	0.00	90.90	1	49,384	0.00%
2019/12/23	0	0.00	5	91.20	91.50	-5	49,552	-0.01%
2019/12/20	2	91.80	12	91.85	91.10	-10	49,578	-0.02%
2019/12/19	2	91.55	12	91.83	92.20	-10	49,260	-0.02%
2019/12/18	3	92.50	4.2	91.88	92.40	-1.2	48,958	0.00%
2019/12/17	2	91.15	0.6	91.20	91.60	1.4	48,539	0.00%
2019/12/16	2	91.40	1.5	91.27	91.60	0.5	48,561	0.00%
2019/12/13	1	91.40	0	0.00	91.00	1	48,552	0.00%
2019/12/12	0	0.00	5	91.76	91.00	-5	48,727	-0.01%
2019/12/11	1	91.10	1	91.30	91.30	0	48,865	0.00%
2019/12/10	2	90.40	2	90.50	90.30	0	49,354	0.00%
2019/12/09	0	0.00	2	91.20	91.00	-2	49,715	0.00%
2019/12/06	1	90.00	9	90.20	90.50	-8	49,472	-0.02%
2019/12/05	0	0.00	25	89.94	89.90	-25	49,467	-0.05%
2019/12/04	1	88.90	0	0.00	89.50	1	49,622	0.00%
2019/12/03	1	89.90	4.8	89.63	90.00	-3.8	49,672	-0.01%
2019/12/02	2	88.10	1	88.10	88.60	1	49,485	0.00%
2019/11/29	3	88.70	1	90.20	88.50	2	49,213	0.00%
2019/11/28	1	89.80	0	0.00	89.80	1	48,897	0.00%
2019/11/27	2	90.10	2	90.15	90.60	0	49,237	0.00%
2019/11/26	0	0.00	10	90.00	89.90	-10	49,243	-0.02%
2019/11/25	5	89.84	6	89.78	89.60	-1	48,294	0.00%
2019/11/22	3	91.87	1	92.00	91.40	2	47,978	0.00%
2019/11/21	0	0.00	9	91.51	92.50	-9	47,972	-0.02%
2019/11/20	3	91.70	1	92.40	91.90	2	47,375	0.00%
2019/11/19	1	92.80	27	92.25	92.80	-26	47,024	-0.06%
2019/11/18	4	90.25	10.1	90.30	90.50	-6.1	45,679	-0.01%
2019/11/15	3	90.10	10	90.23	90.10	-7	45,397	-0.02%
2019/11/14	11	89.96	6	90.37	89.30	5	45,007	0.01%
2019/11/13	5.1	89.52	1	89.40	89.70	4.1	44,081	0.01%
2019/11/12	3	89.50	19.6	90.25	91.00	-16.6	43,699	-0.04%
2019/11/11	16.2	88.16	25	87.84	87.90	-8.8	42,815	-0.02%
2019/11/08	13.1	92.54	32.4	91.35	90.90	-19.3	41,247	-0.05%
2019/11/07	5	90.48	15.4	90.48	90.80	-10.4	39,749	-0.03%
2019/11/06	5	90.10	15	90.09	90.40	-10	38,542	-0.03%
2019/11/05	10	89.87	117.8	89.45	90.00	-107.8	37,282	-0.29%	大賣/鉅額交易
2019/11/04	14	86.76	34.8	88.16	89.00	-20.8	36,054	-0.06%
2019/11/01	37	82.66	13	83.32	84.80	24	34,294	0.07%
2019/10/31	2	81.10	1	81.30	80.60	1	33,093	0.00%
2019/10/30	0	0.00	3	80.07	80.20	-3	32,959	-0.01%
2019/10/29	8.6	80.70	13	80.88	80.80	-4.4	32,835	-0.01%
2019/10/28	0	0.00	1	80.30	80.10	-1	32,576	0.00%
2019/10/24	3	80.60	5	80.68	80.50	-2	32,252	-0.01%
2019/10/23	11	79.96	18	80.08	80.50	-7	32,630	-0.02%
2019/10/22	3.4	79.46	10	79.21	79.50	-6.6	32,364	-0.02%
2019/10/21	2	76.60	1	76.90	77.60	1	31,601	0.00%
2019/10/18	1	76.90	7	77.66	76.90	-6	31,704	-0.02%
2019/10/17	1	77.00	4	76.30	77.20	-3	30,791	-0.01%
2019/10/16	0	0.00	10.8	74.99	75.00	-10.8	29,769	-0.04%
2019/10/15	11	75.00	5	74.90	74.70	6	29,704	0.02%
2019/10/14	1	74.30	3	74.40	74.50	-2	30,027	-0.01%
2019/10/09	2	72.90	0	0.00	72.90	2	29,767	0.01%
2019/10/08	0	0.00	15.6	73.93	74.00	-15.6	29,894	-0.05%
2019/10/07	3	73.50	8	73.61	73.40	-5	29,759	-0.02%
2019/10/04	2	72.20	43	72.00	72.70	-41	29,672	-0.14%
2019/10/03	1	72.10	0	0.00	72.00	1	29,708	0.00%
2019/10/02	6	72.27	0	0.00	72.30	6	29,572	0.02%
2019/10/01	1	72.60	7.1	72.43	72.60	-6.1	29,331	-0.02%
2019/09/26	2	74.15	0	0.00	74.00	2	28,901	0.01%
2019/09/25	1	74.50	0	0.00	74.80	1	28,895	0.00%
2019/09/24	0	0.00	0.8	74.90	74.90	-0.8	29,218	0.00%
2019/09/23	1	74.50	2	74.30	74.70	-1	29,240	0.00%
2019/09/20	10	74.00	22	74.48	74.50	-12	29,577	-0.04%
2019/09/19	35	74.23	1	74.80	73.50	34	29,314	0.12%
2019/09/18	16	74.36	22	74.74	74.40	-6	29,144	-0.02%
2019/09/17	13	74.68	0	0.00	74.60	13	29,059	0.04%
2019/09/16	2	75.40	2	75.85	76.00	0	29,303	0.00%
2019/09/12	43.1	75.75	47	75.93	76.00	-3.9	29,068	-0.01%
2019/09/11	6	74.83	0	0.00	74.50	6	28,869	0.02%
2019/09/10	6	73.90	8	74.20	74.10	-2	28,884	-0.01%
2019/09/09	1	75.50	1	74.80	74.70	0	29,030	0.00%
2019/09/06	0	0.00	2	75.45	75.00	-2	29,372	-0.01%
2019/09/05	12	74.82	0	0.00	74.90	12	29,587	0.04%
2019/09/04	2	74.30	9	73.96	74.30	-7	29,815	-0.02%
2019/09/03	1	74.00	0	0.00	73.60	1	29,905	0.00%
2019/09/02	3	74.37	2	74.10	74.00	1	30,251	0.00%
2019/08/30	6	73.45	4	73.68	74.20	2	30,587	0.01%
2019/08/29	5.4	71.89	21	71.99	71.90	-15.6	30,724	-0.05%
2019/08/28	1	72.50	0	0.00	72.40	1	31,041	0.00%
2019/08/27	4.4	72.20	1	72.30	72.20	3.4	31,307	0.01%
2019/08/26	14.4	71.80	0	0.00	72.00	14.4	31,562	0.05%
2019/08/23	54	73.30	0	0.00	73.30	54	31,812	0.17%
2019/08/22	1	73.50	37	73.70	73.90	-36	32,267	-0.11%
2019/08/21	1	73.50	4	73.15	73.50	-3	34,158	-0.01%
2019/08/20	38	72.70	4	72.68	72.40	34	34,127	0.10%
2019/08/19	3	72.30	0	0.00	72.40	3	34,491	0.01%
2019/08/16	1	71.60	1	72.20	72.00	0	35,197	0.00%
2019/08/15	4	71.63	3	71.67	71.60	1	35,147	0.00%
2019/08/14	6	73.00	0	0.00	72.60	6	35,268	0.02%
2019/08/13	5	72.98	0	0.00	72.90	5	35,218	0.01%
2019/08/12	33	74.09	4.8	73.30	73.70	28.2	35,749	0.08%
2019/08/08	1	73.50	8	73.61	73.10	-7	36,472	-0.02%
2019/08/07	1	73.10	3	73.03	72.90	-2	37,306	-0.01%
2019/08/06	7	71.49	1	73.50	73.30	6	37,843	0.02%
2019/08/05	20	72.72	19	73.12	72.80	1	37,786	0.00%
2019/08/02	6.8	76.01	0	0.00	75.50	6.8	37,404	0.02%
2019/08/01	2	77.95	1	77.90	77.90	1	37,162	0.00%
2019/07/31	1	78.50	1	77.80	78.60	0	37,041	0.00%
2019/07/30	1	77.90	0	0.00	77.80	1	37,167	0.00%
2019/07/29	1	78.20	1	78.50	78.40	0	37,511	0.00%
2019/07/26	5	78.48	1	78.20	78.40	4	37,626	0.01%
2019/07/25	10	78.37	48	78.35	78.60	-38	37,671	-0.10%
2019/07/24	9.5	81.29	6	81.22	81.30	3.5	37,192	0.01%
2019/07/23	10	80.80	1	80.50	80.90	9	36,534	0.02%
2019/07/22	5	80.46	4	80.50	80.60	1	36,414	0.00%
2019/07/19	1	79.70	0	0.00	79.30	1	36,308	0.00%
2019/07/18	1	79.50	10	79.08	79.00	-9	36,773	-0.02%
2019/07/17	1	80.20	1	80.30	79.30	0	37,533	0.00%
2019/07/16	6	79.93	33	79.92	80.00	-27	37,702	-0.07%
2019/07/15	2	76.40	2	76.50	78.10	0	38,121	0.00%
2019/07/12	3.2	77.61	84.8	77.75	77.60	-81.6	40,175	-0.20%
2019/07/11	112	78.24	51	78.21	78.20	61	41,245	0.15%	大買/
2019/07/10	45	78.16	11	77.90	77.90	34	42,238	0.08%
2019/07/09	50.2	78.56	10	77.90	77.90	40.2	43,101	0.09%
2019/07/08	22	78.48	93	78.82	79.00	-71	43,727	-0.16%
2019/07/05	50	78.09	50	78.20	78.20	0	44,148	0.00%
2019/07/04	80.2	78.14	90	77.73	77.70	-9.8	44,538	-0.02%
2019/07/03	116	78.18	0	0.00	77.50	116	44,768	0.26%	大買/鉅額交易
2019/07/02	8.4	79.18	0	0.00	79.10	8.4	45,091	0.02%
2019/07/01	1	79.40	43	78.80	79.40	-42	45,435	-0.09%
2019/06/28	0	0.00	3	77.63	77.40	-3	46,469	-0.01%
2019/06/27	0	0.00	51	77.34	77.40	-51	48,925	-0.10%
2019/06/26	50	76.28	40	76.40	76.30	10	49,037	0.02%
2019/06/25	51	77.09	80	76.40	76.40	-29	48,862	-0.06%
2019/06/24	50	76.26	56	76.76	77.10	-6	48,644	-0.01%
2019/06/21	96	77.62	125	77.36	76.80	-29	48,291	-0.06%	大賣/
2019/06/20	50	77.12	51	77.60	77.70	-1	47,665	0.00%
2019/06/19	54	76.64	62	77.30	77.20	-8	47,481	-0.02%
2019/06/18	93	76.10	1	75.70	75.90	92	46,966	0.20%
2019/06/17	5	75.56	77	76.35	76.40	-72	46,586	-0.15%
2019/06/14	50	75.32	29	75.16	75.10	21	46,296	0.05%
2019/06/13	56	74.12	3	73.97	74.20	53	45,938	0.12%
2019/06/12	44	72.42	69	73.02	73.70	-25	45,892	-0.05%
2019/06/11	40.2	72.20	25.2	72.41	72.40	15	45,480	0.03%
2019/06/10	0	0.00	36	72.02	72.10	-36	45,277	-0.08%
2019/06/06	50.1	71.20	70	71.33	71.10	-19.9	44,971	-0.04%
2019/06/05	14	71.30	3	72.10	71.00	11	44,606	0.02%
2019/06/04	28	73.00	2	72.95	71.80	26	44,249	0.06%
2019/06/03	29	72.38	20	72.80	73.40	9	43,903	0.02%
2019/05/31	6	73.48	8	74.44	73.90	-2	43,607	0.00%
2019/05/30	3	73.07	81	73.25	73.40	-78	42,989	-0.18%
2019/05/29	22.4	70.57	24	71.08	72.20	-1.6	42,844	0.00%
2019/05/28	24.2	71.56	2	71.60	71.20	22.2	42,521	0.05%
2019/05/27	6	71.43	0	0.00	71.40	6	40,574	0.01%
2019/05/24	29	71.70	20.8	71.42	71.40	8.2	40,541	0.02%
2019/05/23	69.4	72.40	20	71.50	71.50	49.4	40,262	0.12%
2019/05/22	71	74.44	2	74.05	74.00	69	39,723	0.17%
2019/05/21	24	74.97	21	75.02	75.00	3	39,988	0.01%
2019/05/20	4	75.20	24	75.02	75.00	-20	39,825	-0.05%
2019/05/17	37.2	76.42	12	74.80	74.70	25.2	39,707	0.06%
2019/05/16	23	78.05	0.2	76.80	75.90	22.8	39,278	0.06%
2019/05/15	50	77.83	41	78.00	77.80	9	38,512	0.02%
2019/05/14	13	79.02	2	79.45	79.70	11	37,886	0.03%
2019/05/13	2.4	81.92	0	0.00	81.20	2.4	37,563	0.01%
2019/05/10	1	83.30	3	83.90	83.70	-2	37,575	-0.01%
2019/05/09	2.1	84.88	0	0.00	84.30	2.1	37,560	0.01%
2019/05/07	0	0.00	5	86.16	86.60	-5	37,276	-0.01%
2019/05/06	16	85.56	1	85.20	84.90	15	37,269	0.04%
2019/05/03	50	88.00	0	0.00	88.20	50	36,812	0.14%
2019/05/02	6	86.83	0	0.00	86.90	6	36,616	0.02%
2019/04/30	1	86.50	0	0.00	86.90	1	36,365	0.00%
2019/04/29	0	0.00	1	88.40	87.80	-1	36,026	0.00%
2019/04/26	1	87.50	3	86.70	87.40	-2	35,703	-0.01%
2019/04/25	3.2	86.61	2	86.65	86.80	1.2	35,423	0.00%
2019/04/24	2.2	86.26	1	89.00	86.90	1.2	35,170	0.00%
2019/04/23	6.2	87.35	7	87.81	88.30	-0.8	34,864	0.00%
2019/04/22	4.2	87.99	20	88.05	87.80	-15.8	34,003	-0.05%
2019/04/19	37.6	90.12	32.6	89.54	88.90	5	33,706	0.01%
2019/04/18	24	94.29	11	93.05	91.60	13	32,619	0.04%
2019/04/17	3	91.00	9	91.38	91.80	-6	30,553	-0.02%
2019/04/16	2	90.00	13	90.67	89.90	-11	29,346	-0.04%
2019/04/15	2	89.10	7.2	88.71	89.30	-5.2	28,411	-0.02%
2019/04/12	7	85.90	11	86.11	86.50	-4	27,828	-0.01%
2019/04/11	3	84.17	11.6	83.89	83.80	-8.6	27,456	-0.03%
2019/04/10	0	0.00	4	82.78	83.00	-4	26,990	-0.01%
2019/04/09	0	0.00	5.8	82.24	82.50	-5.8	26,686	-0.02%
2019/04/08	4	82.58	7	82.74	82.40	-3	26,501	-0.01%
2019/04/03	6	81.15	6	80.93	81.90	0	25,825	0.00%
2019/04/02	18	82.02	24.6	82.22	82.00	-6.6	25,304	-0.03%
2019/04/01	24	79.67	51.8	79.67	80.80	-27.8	23,838	-0.12%
2019/03/29	0	0.00	13	72.99	73.50	-13	21,133	-0.06%
2019/03/28	0	0.00	2	71.70	71.80	-2	21,058	-0.01%
2019/03/27	0	0.00	25	71.89	71.90	-25	21,359	-0.12%
2019/03/25	22	71.75	1	71.30	71.20	21	21,784	0.10%
2019/03/22	1	73.00	1	72.70	73.00	0	21,732	0.00%
2019/03/21	0	0.00	2	72.95	73.00	-2	21,996	-0.01%
2019/03/19	0	0.00	1	72.20	72.30	-1	23,024	0.00%
2019/03/18	0	0.00	1	71.60	72.00	-1	23,226	0.00%
2019/03/15	0	0.00	5	70.90	70.60	-5	23,470	-0.02%
2019/03/13	1.2	70.80	0	0.00	70.70	1.2	24,214	0.00%
2019/03/11	11	70.59	10	70.40	70.40	1	24,453	0.00%
2019/03/08	9.2	70.74	0	0.00	70.70	9.2	24,916	0.04%
2019/03/07	0	0.00	5	72.20	71.60	-5	25,765	-0.02%
2019/03/06	2	72.35	5	72.42	72.50	-3	26,193	-0.01%
2019/03/05	10	71.70	10	72.00	71.90	0	26,787	0.00%
2019/03/04	12.5	72.03	10	72.20	72.20	2.5	26,928	0.01%
2019/02/26	0	0.00	1	73.60	72.80	-1	26,722	0.00%
2019/02/20	3	73.00	5	73.16	73.20	-2	27,545	-0.01%
2019/02/19	1	71.90	2	72.00	72.00	-1	27,169	0.00%
2019/02/18	0	0.00	3	71.30	71.00	-3	27,351	-0.01%
2019/02/15	4.1	70.45	0	0.00	70.30	4.1	27,533	0.01%
2019/02/14	20	72.03	21	71.40	71.40	-1	27,638	0.00%
2019/02/13	5.2	72.37	9.4	72.14	72.00	-4.2	27,733	-0.02%
2019/02/12	1	71.20	6	71.77	72.00	-5	27,694	-0.02%
2019/01/30	20	69.90	22	70.20	70.00	-2	27,311	-0.01%
2019/01/29	21	70.14	20	69.90	69.90	1	27,329	0.00%
2019/01/28	30	70.80	20	70.80	70.80	10	27,288	0.04%
2019/01/25	20	70.40	21	70.80	70.70	-1	27,511	0.00%
2019/01/24	0	0.00	35	69.70	70.00	-35	27,455	-0.13%
2019/01/23	2.4	69.86	0	0.00	69.70	2.4	27,740	0.01%
2019/01/22	1	70.80	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0.2	71.00	1	71.00	71.20	-0.8	28,393	0.00%
2019/01/18	6	70.72	8	70.63	70.80	-2	29,728	-0.01%
2019/01/17	0	0.00	3	70.53	70.40	-3	30,927	-0.01%
2019/01/16	0.2	70.20	0	0.00	70.20	0.2	31,610	0.00%
2019/01/15	1	70.30	14.6	70.36	70.30	-13.6	31,959	-0.04%
2019/01/14	1.4	68.79	2	68.90	68.70	-0.6	32,168	0.00%
2019/01/11	2	70.00	3	69.67	69.40	-1	33,547	0.00%
2019/01/10	3	69.13	0	0.00	69.30	3	33,515	0.01%
2019/01/09	0	0.00	2	69.85	69.90	-2	33,515	-0.01%
2019/01/08	1.2	68.65	0	0.00	68.60	1.2	33,510	0.00%
2019/01/07	1	69.30	2	69.05	69.30	-1	33,710	0.00%
2019/01/04	34.1	67.50	22	67.51	67.60	12.1	33,606	0.04%
2019/01/03	28	69.08	20	69.00	68.90	8	33,646	0.02%
2019/01/02	5	70.68	0	0.00	70.10	5	33,501	0.01%
2018/12/28	20	70.90	20	70.80	70.80	0	33,856	0.00%
2018/12/27	2	71.05	1.6	71.43	70.80	0.4	34,100	0.00%
2018/12/26	20	71.10	20	70.20	70.20	0	34,354	0.00%
2018/12/25	22	70.08	20	70.45	70.70	2	34,538	0.01%
2018/12/24	22	71.10	20	71.40	71.40	2	35,126	0.01%
2018/12/22	20	70.90	20	71.30	70.90	0	35,373	0.00%
2018/12/21	23	70.70	20	71.00	71.40	3	35,779	0.01%
2018/12/20	5.2	71.12	5	71.60	71.50	0.2	35,804	0.00%
2018/12/19	20	71.05	28	71.34	71.80	-8	35,643	-0.02%
2018/12/18	10	70.50	10	70.80	70.80	0	35,873	0.00%
2018/12/17	20	71.60	20	71.10	71.10	0	36,093	0.00%
2018/12/14	21	71.60	21	71.49	71.50	0	36,528	0.00%
2018/12/13	47.1	72.17	51	72.73	73.00	-3.9	36,813	-0.01%
2018/12/12	3	70.47	54	70.37	71.20	-51	37,341	-0.14%
2018/12/11	0	0.00	2	68.80	68.40	-2	37,568	-0.01%
2018/12/10	52.6	67.74	1	68.10	67.70	51.6	37,759	0.14%
2018/12/07	3.2	69.58	0	0.00	69.10	3.2	37,568	0.01%
2018/12/06	31.4	69.56	0	0.00	69.00	31.4	37,365	0.08%
2018/12/05	10	72.10	0	0.00	71.60	10	36,597	0.03%
2018/12/04	1	73.20	0	0.00	73.40	1	36,922	0.00%
2018/12/03	0	0.00	2	73.85	74.00	-2	36,977	-0.01%
2018/11/30	3	72.70	1	73.50	71.90	2	36,598	0.01%
2018/11/29	1	74.00	58	74.15	72.40	-57	35,692	-0.16%
2018/11/28	2.2	72.83	20	71.15	73.10	-17.8	35,289	-0.05%
2018/11/27	72.8	70.58	12	70.68	70.70	60.8	34,839	0.17%
2018/11/26	0	0.00	3	71.13	71.00	-3	34,800	-0.01%
2018/11/23	0	0.00	2.2	70.06	70.00	-2.2	34,663	-0.01%
2018/11/22	11.4	69.65	6	70.00	69.50	5.4	34,653	0.02%
2018/11/21	27	69.16	23	69.85	70.60	4	34,466	0.01%
2018/11/20	5.6	71.43	0	0.00	71.00	5.6	34,147	0.02%
2018/11/19	2.2	73.33	0.5	73.60	73.40	1.7	33,901	0.01%
2018/11/16	1	74.30	2	74.20	74.30	-1	34,199	0.00%
2018/11/15	0.6	74.60	0	0.00	74.50	0.6	35,037	0.00%
2018/11/14	15.2	74.21	11.6	73.40	73.30	3.6	34,998	0.01%
2018/11/13	6	74.13	1.4	74.52	74.40	4.6	34,972	0.01%
2018/11/12	0	0.00	10	76.10	76.20	-10	34,899	-0.03%
2018/11/09	16.2	76.14	10	76.10	76.10	6.2	35,101	0.02%
2018/11/08	23	76.91	15	76.68	76.60	8	35,138	0.02%
2018/11/06	17.2	78.53	0	0.00	77.30	17.2	35,016	0.05%
2018/11/05	0	0.00	10	79.70	80.00	-10	35,081	-0.03%
2018/11/02	25.5	80.25	24	80.67	81.00	1.5	35,222	0.00%
2018/11/01	3	79.70	2	79.35	79.90	1	35,105	0.00%
2018/10/31	11.5	78.77	14.1	78.52	78.80	-2.5	35,267	-0.01%
2018/10/30	3.6	76.23	4.2	75.83	76.40	-0.6	35,030	0.00%
2018/10/29	2.2	75.94	9.8	77.80	75.50	-7.6	35,063	-0.02%
2018/10/26	34.1	77.83	52.2	77.86	76.20	-18.1	35,074	-0.05%
2018/10/17	28	70.20	3	70.37	68.10	25	34,592	0.07%
2018/10/16	24.4	70.13	3	70.10	70.40	21.4	33,758	0.06%
2018/10/15	7	70.63	1	70.60	70.50	6	33,489	0.02%
2018/10/12	15	70.59	16	70.51	71.90	-1	33,508	0.00%
2018/10/11	27.2	70.54	6	70.30	70.10	21.2	33,512	0.06%
2018/10/09	0.1	75.70	3	75.67	75.30	-2.9	32,293	-0.01%
2018/10/08	1	75.90	0	0.00	75.50	1	32,342	0.00%
2018/10/05	3	75.73	10	75.63	75.60	-7	32,631	-0.02%
2018/10/04	16.3	76.47	8	76.60	76.20	8.3	32,542	0.03%
2018/10/03	0.3	78.00	4	77.65	77.80	-3.8	32,668	-0.01%
2018/10/02	8.4	78.88	7	78.50	78.10	1.4	32,896	0.00%
2018/10/01	2	80.20	3	79.93	79.90	-1	32,641	0.00%
2018/09/28	4	79.20	11	78.98	79.20	-7	32,840	-0.02%
2018/09/27	3.5	78.10	6	77.93	78.70	-2.5	32,499	-0.01%
2018/09/26	0	0.00	5	77.50	77.30	-5	32,279	-0.02%
2018/09/25	2.5	75.48	0	0.00	76.10	2.5	32,142	0.01%
2018/09/21	10.9	75.40	10	75.10	75.80	0.9	32,370	0.00%
2018/09/20	0	0.00	1	75.60	75.60	-1	32,265	0.00%
2018/09/19	2	76.25	1	76.20	76.40	1	32,294	0.00%
2018/09/18	8	76.28	0	0.00	75.80	8	32,335	0.02%
2018/09/14	1	77.70	5	77.60	77.90	-4	32,799	-0.01%
2018/09/13	8.3	76.12	0	0.00	76.00	8.3	32,828	0.03%
2018/09/12	3	77.43	4	77.30	77.00	-1	32,740	0.00%
2018/09/11	6	77.37	5	76.80	77.70	1	32,803	0.00%
2018/09/10	15.1	75.55	4	75.38	75.10	11.1	33,096	0.03%
2018/09/07	30.1	77.98	18.1	77.98	77.70	12	32,715	0.04%
2018/09/06	4.3	79.32	2	79.40	79.30	2.3	32,743	0.01%
2018/09/04	1	80.30	0	0.00	80.10	1	32,939	0.00%
2018/09/03	2	80.15	0	0.00	80.10	2	33,317	0.01%
2018/08/31	7.5	80.47	3	80.40	80.50	4.5	34,592	0.01%
2018/08/30	39	81.28	3	81.47	80.90	36	35,372	0.10%
2018/08/29	0	0.00	2	81.20	81.40	-2	35,704	-0.01%
2018/08/27	2.1	80.97	5	80.90	81.00	-2.9	36,077	-0.01%
2018/08/24	1	80.60	2	80.80	81.10	-1	36,106	0.00%
2018/08/23	2	81.10	2.5	81.76	81.80	-0.5	37,143	0.00%
2018/08/22	0	0.00	1	81.30	81.70	-1	37,444	0.00%
2018/08/21	2	81.00	1	81.30	81.00	1	37,825	0.00%
2018/08/20	10	81.15	0	0.00	81.00	10	38,555	0.03%
2018/08/17	5	81.46	0	0.00	81.10	5	39,047	0.01%
2018/08/16	2	81.35	7	81.49	81.20	-5	39,033	-0.01%
2018/08/15	6	80.65	127.3	80.41	81.10	-121.3	38,932	-0.31%	大賣/鉅額交易
2018/08/14	14	81.74	30	81.30	81.30	-16	38,576	-0.04%
2018/08/13	17.3	84.69	6	84.82	83.80	11.3	37,744	0.03%
2018/08/09	2	85.20	2	85.40	85.20	0	37,496	0.00%
2018/08/08	0	0.00	4	85.00	85.00	-4	37,984	-0.01%
2018/08/07	0	0.00	1	85.00	84.40	-1	38,653	0.00%
2018/08/06	2	84.65	7.2	84.58	84.60	-5.2	40,277	-0.01%
2018/08/03	1	83.50	16	83.46	83.80	-15	40,685	-0.04%
2018/08/02	10	83.05	27.9	84.06	82.80	-17.9	40,725	-0.04%
2018/08/01	20	84.05	45	84.03	84.10	-25	40,747	-0.06%
2018/07/31	12	83.56	2	83.90	83.80	10	40,718	0.02%
2018/07/30	1	83.30	50	83.99	84.20	-49	40,734	-0.12%
2018/07/27	1	83.20	41	83.20	83.20	-40	40,533	-0.10%
2018/07/26	22	82.60	12	82.37	83.50	10	40,985	0.02%
2018/07/25	43	82.71	12	82.88	82.70	31	41,156	0.08%
2018/07/24	22.4	85.28	51.1	85.64	85.20	-28.7	41,023	-0.07%
2018/07/23	5	85.54	15.2	85.32	85.50	-10.2	40,405	-0.03%
2018/07/20	21	85.44	27.4	85.18	85.30	-6.4	40,448	-0.02%
2018/07/19	55	84.54	3	84.87	85.20	52	40,634	0.13%
2018/07/18	58	84.26	33	84.28	84.10	25	41,177	0.06%
2018/07/17	5	82.60	10	82.80	82.90	-5	41,148	-0.01%
2018/07/16	30	83.20	2	83.25	82.80	28	41,273	0.07%
2018/07/13	0	0.00	12	82.86	82.90	-12	42,018	-0.03%
2018/07/12	0	0.00	2	81.15	81.20	-2	42,639	0.00%
2018/07/11	32	80.90	21.2	81.50	81.60	10.8	42,885	0.03%
2018/07/10	8	80.50	5	80.40	80.50	3	42,680	0.01%
2018/07/09	3	81.10	20	81.20	80.80	-17	42,584	-0.04%
2018/07/06	10	80.60	1	80.20	80.50	9	42,830	0.02%
2018/07/05	1	81.00	0	0.00	81.20	1	42,840	0.00%
2018/07/04	11.2	81.59	0	0.00	81.60	11.2	43,143	0.03%
2018/07/03	4	80.95	6	80.97	80.70	-2	43,802	0.00%
2018/07/02	3	82.03	1.2	81.50	81.00	1.9	44,386	0.00%
2018/06/29	3	82.10	6	82.10	83.20	-3	44,722	-0.01%
2018/06/28	7.3	80.68	1	80.80	80.50	6.3	46,328	0.01%
2018/06/27	12	81.07	11	80.93	80.90	1	46,430	0.00%
2018/06/26	40.2	80.73	49	80.83	81.00	-8.9	46,386	-0.02%
2018/06/25	3	81.87	10	81.50	81.50	-7	46,072	-0.02%
2018/06/22	29	82.26	28	82.28	82.30	1	45,973	0.00%
2018/06/21	7	82.97	3	82.90	82.70	4	45,954	0.01%
2018/06/20	11	82.31	21	83.29	83.00	-10	46,402	-0.02%
2018/06/19	38	83.54	12	83.10	83.00	26	46,024	0.06%
2018/06/15	7	84.76	0	0.00	85.00	7	45,391	0.02%
2018/06/14	27	86.08	0	0.00	85.50	27	44,934	0.06%
2018/06/13	1	87.70	54	87.82	87.80	-53	44,377	-0.12%
2018/06/12	2	87.85	23	87.46	87.70	-21	45,087	-0.05%
2018/06/11	35	87.95	35	87.43	87.40	0	45,024	0.00%
2018/06/08	51	89.17	19	91.01	88.30	32	45,184	0.07%
2018/06/07	108	90.38	49	89.93	91.20	59	44,916	0.13%	大買/
2018/06/06	31	88.48	40	88.64	89.10	-9	44,888	-0.02%
2018/06/05	21	88.00	0	0.00	88.10	21	45,553	0.05%
2018/06/04	1	87.40	4	87.83	87.80	-3	45,573	-0.01%
2018/06/01	2	86.45	1	86.50	86.60	1	45,724	0.00%
2018/05/31	1	87.10	2	87.40	85.70	-1	45,907	0.00%
2018/05/30	2	87.00	1	86.90	87.40	1	45,020	0.00%
2018/05/29	0	0.00	1	88.00	87.60	-1	44,829	0.00%
2018/05/28	9	88.56	4	88.50	88.80	5	44,821	0.01%
2018/05/25	1	86.70	9	85.89	86.50	-8	44,419	-0.02%
2018/05/24	1	84.10	2	84.20	84.10	-1	44,188	0.00%
2018/05/23	2	83.60	0	0.00	83.60	2	44,702	0.00%
2018/05/22	2	84.05	17.7	84.51	84.00	-15.7	45,124	-0.03%
2018/05/21	3	84.40	18	84.92	85.00	-15	45,700	-0.03%
2018/05/18	12	84.62	30	84.20	83.90	-18	46,339	-0.04%
2018/05/17	2	85.15	16	84.89	84.20	-14	47,022	-0.03%
2018/05/16	35	84.95	3	84.50	84.60	32	47,215	0.07%
2018/05/15	9	87.43	66.2	87.15	86.00	-57.2	47,488	-0.12%
2018/05/14	57	88.55	48	89.12	89.00	9	48,662	0.02%
2018/05/11	10	83.97	9	84.56	85.00	1	47,388	0.00%
2018/05/10	15	82.30	2	82.40	82.90	13	47,391	0.03%
2018/05/09	5	82.36	0	0.00	81.80	5	47,644	0.01%
2018/05/08	1	81.30	4	81.95	82.60	-3	48,053	-0.01%
2018/05/07	7	81.00	113	80.92	81.60	-106	48,209	-0.22%	大賣/鉅額交易
2018/05/04	4	80.65	1	80.50	80.40	3	48,519	0.01%
2018/05/03	18	80.39	1.1	80.60	80.10	16.9	48,855	0.03%
2018/05/02	3.2	82.27	1	83.30	81.80	2.2	48,950	0.00%
2018/04/30	2	81.95	11	82.42	82.90	-9	49,029	-0.02%
2018/04/27	6	81.03	1	81.00	81.50	5	49,363	0.01%
2018/04/26	7.1	80.89	6.1	81.25	80.60	1.1	49,915	0.00%
2018/04/25	9	80.11	19	80.09	80.40	-10	50,957	-0.02%
2018/04/24	19	81.16	15	81.46	80.60	4	51,057	0.01%
2018/04/23	12.2	83.29	10	83.23	83.00	2.2	50,484	0.00%
2018/04/20	9	83.96	22	83.85	84.00	-13	50,371	-0.03%
2018/04/19	16	84.09	7	84.06	85.00	9	50,547	0.02%
2018/04/18	34	85.15	57	86.05	84.80	-23	50,204	-0.05%
2018/04/17	13	86.69	2	86.90	86.50	11	50,087	0.02%
2018/04/16	12	87.38	2	87.20	87.60	10	50,333	0.02%
2018/04/13	7	87.09	12	87.06	87.00	-5	50,506	-0.01%
2018/04/12	3	86.93	2	87.10	86.80	1	50,851	0.00%
2018/04/11	6	87.78	9	88.27	87.30	-3	51,181	-0.01%
2018/04/10	7	87.10	1	87.00	87.00	6	51,411	0.01%
2018/04/09	4.8	87.44	7	86.97	87.40	-2.2	51,757	0.00%
2018/04/03	34.4	87.14	8	87.31	87.20	26.4	51,281	0.05%
2018/04/02	24.3	88.00	2	88.15	88.10	22.3	50,921	0.04%
2018/03/31	100.1	88.67	4	89.03	88.50	96.1	50,680	0.19%
2018/03/30	2	91.25	6	91.77	91.40	-4	48,765	-0.01%
2018/03/29	2	89.95	1	90.20	90.00	1	48,632	0.00%
2018/03/28	2	90.50	5	90.30	90.10	-3	48,333	-0.01%
2018/03/27	8	91.08	8	91.10	91.20	0	48,237	0.00%
2018/03/26	18	89.92	0.2	90.50	90.20	17.8	48,082	0.04%
2018/03/23	10	90.74	5	90.80	90.40	5	48,202	0.01%
2018/03/22	0	0.00	8	92.73	92.80	-8	48,376	-0.02%
2018/03/21	5	92.56	0	0.00	92.40	5	48,263	0.01%
2018/03/20	5	92.66	2	92.45	92.60	3	48,615	0.01%
2018/03/19	1	93.00	1	92.60	92.90	0	48,662	0.00%
2018/03/16	6	93.15	6	93.33	92.80	0	48,767	0.00%
2018/03/15	4	93.25	2	93.75	93.40	2	48,424	0.00%
2018/03/14	8	93.83	29	93.52	93.30	-21	48,939	-0.04%
2018/03/13	5.9	95.48	13	95.48	95.20	-7.1	48,868	-0.01%
2018/03/12	28	93.82	16	93.82	94.30	12	48,136	0.02%
2018/03/09	6.2	91.95	33	91.68	91.90	-26.8	48,311	-0.06%
2018/03/08	6	89.20	12	89.53	89.40	-6	48,434	-0.01%
2018/03/07	27.1	89.52	4	89.13	88.50	23.1	48,600	0.05%
2018/03/06	14	88.16	3	88.53	88.20	11	49,225	0.02%
2018/03/05	8	87.70	0	0.00	87.00	8	49,994	0.02%
2018/03/02	4.7	87.31	0	0.00	87.80	4.7	49,680	0.01%
2018/03/01	4	87.90	0	0.00	87.90	4	49,850	0.01%
2018/02/27	4	88.78	3	89.07	88.10	1	49,752	0.00%
2018/02/26	8	89.24	0	0.00	88.80	8	49,448	0.02%
2018/02/23	12	89.19	7	88.70	88.90	5	49,325	0.01%
2018/02/22	7	87.84	2	88.00	87.90	5	49,530	0.01%
2018/02/21	6	88.47	5	88.46	88.20	1	49,335	0.00%
2018/02/12	3	87.70	2	87.60	87.60	1	48,915	0.00%
2018/02/09	10.1	87.32	1.5	86.90	87.50	8.6	48,743	0.02%
2018/02/08	10	89.24	1	89.30	89.00	9	48,453	0.02%
2018/02/07	9	90.48	2	90.65	90.00	7	49,905	0.01%
2018/02/06	53	89.83	28	89.84	89.20	25	49,153	0.05%
2018/02/05	15	93.08	1	92.70	92.80	14	47,142	0.03%
2018/02/02	4	94.98	5	94.52	95.20	-1	47,140	0.00%
2018/02/01	17	93.84	2.5	94.15	93.50	14.5	47,024	0.03%
2018/01/31	9.1	92.50	20	92.30	92.20	-10.9	46,756	-0.02%
2018/01/30	7	93.93	13	94.03	93.60	-6	46,299	-0.01%
2018/01/29	0	0.00	2	95.15	94.70	-2	46,043	0.00%
2018/01/26	11	95.72	1	95.30	95.40	10	45,847	0.02%
2018/01/25	11	96.49	18	95.38	95.40	-7	45,486	-0.02%
2018/01/24	2	95.90	17	96.04	95.90	-15	44,848	-0.03%
2018/01/23	14	96.41	45	95.92	96.90	-31	44,696	-0.07%
2018/01/22	1	97.20	3	96.73	96.60	-2	44,513	0.00%
2018/01/19	6	95.95	19	95.58	96.90	-13	43,848	-0.03%
2018/01/18	7	94.47	5	94.40	93.80	2	42,486	0.00%
2018/01/17	1	92.80	8	93.20	93.40	-7	42,043	-0.02%
2018/01/16	2	93.40	8	93.38	93.40	-6	41,887	-0.01%
2018/01/15	15	93.21	6	92.93	93.30	9	41,766	0.02%
2018/01/12	12	92.10	2	92.00	91.80	10	41,540	0.02%
2018/01/11	33	91.24	1	91.10	91.40	32	41,459	0.08%
2018/01/10	10.1	90.95	1	91.20	90.80	9.1	40,939	0.02%
2018/01/09	1	92.20	1	91.80	91.80	0	40,640	0.00%
2018/01/08	8	91.80	1	91.80	91.80	7	40,616	0.02%
2018/01/05	4	92.20	0	0.00	93.00	4	40,275	0.01%
2018/01/04	13	92.80	2	92.90	92.60	11	39,996	0.03%
2018/01/03	8	94.39	1	94.90	94.00	7	39,819	0.02%
2018/01/02	3	95.20	4	95.05	95.00	-1	39,215	0.00%