鴻海 (2317)-致和-佳里券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5904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－致和-佳里券商分點個股進出

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

致和-佳里券商分點個股進出
致和-佳里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
2024/04/26	11	156.27	17.5	155.78	155.00	-6.5	104,036	-0.01%
2024/04/25	29.4	152.97	9	152.06	151.50	20.4	102,659	0.02%
2024/04/24	3.3	150.05	29.2	151.44	156.00	-25.9	101,157	-0.03%
2024/04/23	16	144.59	24	144.90	144.00	-8	98,752	-0.01%
2024/04/22	9	143.39	107	142.08	143.00	-98	98,059	-0.10%	大賣/
2024/04/19	39.2	142.61	14	143.60	143.00	25.2	97,247	0.03%
2024/04/18	11	148.00	11	147.32	148.00	0	95,526	0.00%
2024/04/17	18	143.56	24.1	144.67	146.50	-6.1	94,851	-0.01%
2024/04/16	47.3	140.23	37.5	139.91	141.00	9.8	93,480	0.01%
2024/04/15	18.1	147.49	12	145.83	146.00	6.1	90,976	0.01%
2024/04/12	19	151.16	21.1	151.38	150.50	-2.1	89,690	0.00%
2024/04/11	27.4	149.26	11	149.00	150.00	16.4	87,961	0.02%
2024/04/10	14.1	156.14	12	156.33	154.50	2	85,355	0.00%
2024/04/09	20.4	158.95	7.1	158.70	158.00	13.3	84,044	0.02%
2024/04/08	34.3	157.71	4	158.25	158.00	30.3	82,682	0.04%
2024/04/03	13.7	156.00	25.2	157.13	159.00	-11.5	81,311	-0.01%
2024/04/02	6.5	154.89	30.9	156.04	159.00	-24.4	79,344	-0.03%
2024/04/01	16.1	151.81	8.1	150.81	150.50	8	76,692	0.01%
2024/03/29	30.6	151.92	18.8	152.30	150.00	11.7	75,560	0.02%
2024/03/28	41.7	153.62	140.4	155.13	155.50	-98.7	73,210	-0.13%	大賣/
2024/03/27	116	147.00	46.8	146.22	148.50	69.2	70,339	0.10%	大買/
2024/03/26	23.3	142.68	41	143.49	142.00	-17.7	68,483	-0.03%
2024/03/25	12.5	146.34	6.8	146.24	145.50	5.7	66,381	0.01%
2024/03/22	17.8	144.80	20.4	145.80	145.50	-2.6	64,505	0.00%
2024/03/21	11.1	142.21	26.7	142.57	142.50	-15.6	61,032	-0.03%
2024/03/20	18.3	138.45	20	138.93	138.00	-1.7	58,649	0.00%
2024/03/19	32.7	133.79	118	133.13	136.00	-85.3	55,781	-0.15%	大賣/
2024/03/18	134.1	134.43	49.2	134.25	136.00	84.9	53,182	0.16%	大買/
2024/03/15	12.1	130.79	156	130.98	132.00	-144	49,532	-0.29%	大賣/鉅額交易
2024/03/14	2	118.75	22	120.41	121.00	-20	43,236	-0.05%
2024/03/13	18.8	122.12	77.4	120.45	120.50	-58.5	40,314	-0.15%
2024/03/12	31.1	114.64	75.2	116.56	119.00	-44.1	34,910	-0.13%
2024/03/11	7	110.36	48	109.53	109.50	-41	29,389	-0.14%
2024/03/08	7.4	105.89	12.1	107.67	105.00	-4.7	27,431	-0.02%
2024/03/07	0.6	107.00	13.2	107.80	107.50	-12.6	26,533	-0.05%
2024/03/06	1.2	106.42	7	106.51	106.50	-5.8	26,183	-0.02%
2024/03/05	3	107.33	12	107.29	106.50	-9	26,190	-0.03%
2024/03/04	6.1	106.29	79.2	106.16	106.50	-73.1	25,463	-0.29%
2024/02/29	3	103.50	0	0.00	103.00	3	24,041	0.01%
2024/02/27	0	0.00	16	103.56	103.50	-16	23,750	-0.07%
2024/02/26	8.4	103.02	3	103.00	103.50	5.4	23,649	0.02%
2024/02/23	0	0.00	3	103.00	103.00	-3	23,790	-0.01%
2024/02/22	0	0.00	1	103.50	103.50	-1	24,119	0.00%
2024/02/21	8	103.50	3	103.33	103.00	5	24,289	0.02%
2024/02/20	3	104.00	23.1	103.94	103.50	-20.1	24,762	-0.08%
2024/02/19	7.1	101.51	5	103.00	103.00	2.1	24,617	0.01%
2024/02/16	1	101.00	3	101.00	101.50	-2	25,053	-0.01%
2024/02/15	5	101.20	1.1	101.55	101.00	3.9	25,287	0.02%
2024/02/05	4	101.13	3	101.50	101.50	1	25,125	0.00%
2024/02/02	1	101.50	0	0.00	102.00	1	25,105	0.00%
2024/02/01	5	102.40	1	102.50	103.00	4	25,344	0.02%
2024/01/31	1	102.00	0	0.00	102.50	1	25,428	0.00%
2024/01/30	1.1	102.00	0	0.00	102.00	1.1	25,581	0.00%
2024/01/29	5	102.50	2	103.00	102.50	3	25,927	0.01%
2024/01/26	5	102.50	35	103.14	102.50	-30	26,364	-0.11%
2024/01/25	3	101.50	7	102.00	102.00	-4	26,353	-0.02%
2024/01/24	5	101.00	6	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	6	100.75	101.00	-6	27,103	-0.02%
2024/01/22	30	100.33	16	100.00	99.90	14	29,035	0.05%
2024/01/19	5	100.50	8	100.13	100.50	-3	29,204	-0.01%
2024/01/18	1	99.00	0	0.00	99.90	1	29,563	0.00%
2024/01/17	31.2	99.16	1	98.60	98.60	30.2	29,936	0.10%
2024/01/16	0	0.00	4	100.00	100.00	-4	30,976	-0.01%
2024/01/15	1.2	100.50	11	100.50	100.00	-9.8	31,922	-0.03%
2024/01/12	3	100.50	7	101.00	100.50	-4	32,081	-0.01%
2024/01/11	13	100.00	0	0.00	100.50	13	32,209	0.04%
2024/01/10	21	100.83	0	0.00	100.00	21	32,083	0.07%
2024/01/09	8	101.69	0	0.00	101.00	8	31,963	0.03%
2024/01/08	10	102.55	12.2	102.07	101.50	-2.2	31,828	-0.01%
2024/01/05	3	104.17	1	104.00	104.00	2	31,693	0.01%
2024/01/04	0	0.00	4	104.13	104.00	-4	31,937	-0.01%
2024/01/03	0	0.00	6	104.08	104.50	-6	32,154	-0.02%
2024/01/02	1	105.00	9	104.67	105.00	-8	32,305	-0.02%
2023/12/29	1	104.50	5.3	104.31	104.50	-4.3	32,250	-0.01%
2023/12/28	1.1	103.50	8	103.63	104.00	-6.9	32,274	-0.02%
2023/12/27	1	103.50	0	103.50	103.50	1	32,180	0.00%
2023/12/26	1	103.50	1	103.50	104.00	0	32,097	0.00%
2023/12/25	0	0.00	5	103.50	103.50	-5	32,284	-0.02%
2023/12/22	0	0.00	7	103.43	103.50	-7	32,363	-0.02%
2023/12/21	0.1	103.00	7.1	103.15	103.50	-7	32,468	-0.02%
2023/12/20	1	104.00	14.2	103.46	104.50	-13.2	32,160	-0.04%
2023/12/19	0	0.00	2	102.25	102.50	-2	31,507	-0.01%
2023/12/18	3.5	101.50	0	0.00	102.00	3.5	31,329	0.01%
2023/12/15	4.4	101.39	1	101.50	101.50	3.4	31,177	0.01%
2023/12/14	1	101.50	1	102.00	102.00	0	30,726	0.00%
2023/12/13	0	0.00	4	100.88	101.00	-4	30,500	-0.01%
2023/12/12	10	101.25	0	0.00	101.00	10	30,839	0.03%
2023/12/11	0.1	101.00	2	101.00	101.00	-1.9	30,769	-0.01%
2023/12/08	0	0.00	4	101.50	101.50	-4	30,658	-0.01%
2023/12/07	1	101.00	1	101.00	101.00	0	30,887	0.00%
2023/12/06	2	101.00	1	101.00	101.00	1	30,950	0.00%
2023/12/05	0	0.00	1	101.50	101.00	-1	30,895	0.00%
2023/12/04	13	101.00	7.2	100.53	101.00	5.8	30,773	0.02%
2023/12/01	5.1	100.51	14	100.79	100.50	-8.9	30,811	-0.03%
2023/11/30	2.3	101.72	0	0.00	101.50	2.3	30,592	0.01%
2023/11/29	0	0.00	11	101.95	102.00	-11	30,267	-0.04%
2023/11/28	0	0.00	5	102.50	102.50	-5	29,970	-0.02%
2023/11/27	0	0.00	6	102.67	101.50	-6	30,482	-0.02%
2023/11/24	5	101.30	1	101.00	101.50	4	30,442	0.01%
2023/11/22	0	0.00	2	103.00	102.00	-2	31,063	-0.01%
2023/11/21	1	102.50	2	102.01	102.50	-1	30,942	0.00%
2023/11/20	4	101.50	0	0.00	101.00	4	31,170	0.01%
2023/11/17	0	0.00	19.2	101.84	102.50	-19.2	30,949	-0.06%
2023/11/15	3.5	100.00	5	100.78	100.50	-1.5	30,054	0.00%
2023/11/14	100	100.50	29.2	99.02	100.00	70.9	29,488	0.24%
2023/11/13	3	97.80	14	98.09	97.70	-11	29,120	-0.04%
2023/11/10	7.4	97.12	0	0.00	97.20	7.4	29,544	0.03%
2023/11/09	8.4	98.10	10.2	97.99	97.90	-1.8	30,337	-0.01%
2023/11/08	7.2	97.02	13	97.07	97.00	-5.8	30,321	-0.02%
2023/11/07	9.8	95.86	1	95.80	96.10	8.8	30,373	0.03%
2023/11/06	10.3	96.98	12	96.93	96.40	-1.7	30,281	-0.01%
2023/11/03	12.8	95.68	4.2	95.70	95.80	8.6	29,982	0.03%
2023/11/02	0	0.00	13.5	96.69	97.00	-13.5	29,758	-0.05%
2023/11/01	9.3	96.09	5.1	95.81	95.60	4.2	30,097	0.01%
2023/10/31	10.1	95.85	6.1	95.80	96.50	4.1	30,309	0.01%
2023/10/30	50.7	95.24	0	0.00	94.50	50.7	29,933	0.17%
2023/10/27	11.4	98.38	0.1	98.70	98.20	11.3	28,083	0.04%
2023/10/26	17.2	98.40	4.1	98.26	98.50	13.1	28,036	0.05%
2023/10/25	9	98.83	19	99.18	99.00	-10	27,773	-0.04%
2023/10/24	28.8	98.67	10.3	98.53	98.30	18.5	27,620	0.07%
2023/10/23	29.1	100.67	29	100.98	100.50	0.1	26,288	0.00%
2023/10/20	21	103.40	2	104.50	103.50	19	25,919	0.07%
2023/10/19	27.2	103.47	0	0.00	103.50	27.2	25,714	0.11%
2023/10/18	2.2	105.53	0	0.00	105.50	2.2	25,514	0.01%
2023/10/17	2.4	106.79	2	106.50	106.50	0.4	25,614	0.00%
2023/10/16	1	107.00	2	107.00	107.00	-1	26,265	0.00%
2023/10/13	2	106.50	4	107.25	107.50	-2	26,851	-0.01%
2023/10/12	0	0.00	15	106.93	107.00	-15	27,096	-0.06%
2023/10/11	5	106.50	1	106.00	106.00	4	27,348	0.01%
2023/10/06	9	105.17	17	105.44	105.50	-8	27,369	-0.03%
2023/10/05	2	103.50	11	103.00	103.50	-9	27,528	-0.03%
2023/10/04	6.5	102.73	10	103.00	103.00	-3.5	27,645	-0.01%
2023/10/03	5	104.00	1	104.00	104.00	4	27,599	0.01%
2023/10/02	0.1	105.00	0	0.00	104.50	0.1	27,816	0.00%
2023/09/28	14.2	103.64	0	0.00	104.00	14.2	28,735	0.05%
2023/09/27	3.2	103.52	8	104.00	104.00	-4.9	29,226	-0.02%
2023/09/26	16.2	104.62	3	104.33	104.00	13.2	30,286	0.04%
2023/09/25	2.1	105.50	1	106.00	105.50	1.1	31,242	0.00%
2023/09/22	8	105.00	0	0.00	105.00	8	31,773	0.03%
2023/09/21	10.2	105.01	3	105.67	105.00	7.2	32,181	0.02%
2023/09/20	0.3	106.50	0	0.00	106.00	0.3	32,555	0.00%
2023/09/19	0	0.00	4	107.00	106.50	-4	33,360	-0.01%
2023/09/15	4	106.50	2	106.00	106.00	2	35,058	0.01%
2023/09/14	0.2	106.50	15	106.00	106.50	-14.9	34,962	-0.04%
2023/09/13	2	106.25	4	106.25	106.00	-2	35,116	-0.01%
2023/09/12	0	0.00	6	107.42	107.50	-6	35,594	-0.02%
2023/09/11	0.2	105.50	0	0.00	105.00	0.2	35,679	0.00%
2023/09/08	0	0.00	5	105.50	106.00	-5	35,975	-0.01%
2023/09/07	1	105.50	5	105.60	105.50	-4	36,936	-0.01%
2023/09/06	0	0.00	9.8	106.20	106.00	-9.8	38,325	-0.03%
2023/09/05	1	106.50	0	0.00	107.00	1	38,319	0.00%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/09/01	0	0.00	1	107.00	107.50	-1	38,403	0.00%
2023/08/31	1	106.50	5	106.42	106.50	-4	38,772	-0.01%
2023/08/30	0	0.00	1	106.00	106.00	-1	38,234	0.00%
2023/08/29	5.2	105.71	5	106.00	106.00	0.2	38,783	0.00%
2023/08/28	3	109.00	0	0.00	108.00	3	38,485	0.01%
2023/08/25	9	108.33	3	108.00	108.00	6	39,185	0.02%
2023/08/24	10	109.30	9.3	109.55	109.50	0.8	40,302	0.00%
2023/08/22	1	106.00	2	106.00	106.50	-1	41,061	0.00%
2023/08/21	0.2	106.00	0	0.00	106.00	0.2	41,271	0.00%
2023/08/18	3.2	106.31	1	106.00	106.00	2.2	41,354	0.01%
2023/08/17	1	106.50	3	106.50	106.50	-2	41,432	0.00%
2023/08/16	6.2	105.84	2	106.00	105.50	4.2	41,323	0.01%
2023/08/15	22.8	107.73	0	0.00	107.00	22.8	41,146	0.06%
2023/08/14	2	109.50	3.1	109.32	110.00	-1.1	40,542	0.00%
2023/08/11	5.2	108.90	0	0.00	108.50	5.2	40,690	0.01%
2023/08/10	7	109.79	5.4	109.81	110.00	1.6	41,012	0.00%
2023/08/09	0	0.00	5	111.00	110.50	-5	41,109	-0.01%
2023/08/08	2	110.50	3	111.00	110.50	-1	41,947	0.00%
2023/08/07	9	110.50	6.1	111.10	109.50	2.9	41,823	0.01%
2023/08/04	0.5	110.50	9.1	110.38	111.00	-8.6	41,358	-0.02%
2023/08/02	6.3	108.76	0	0.00	108.00	6.3	41,384	0.02%
2023/08/01	2.3	109.57	1	110.00	110.50	1.3	40,993	0.00%
2023/07/31	2	108.75	0	0.00	108.50	2	40,803	0.00%
2023/07/28	2	109.50	9.1	109.73	109.50	-7.1	40,510	-0.02%
2023/07/27	10	111.00	0	0.00	110.50	10	40,589	0.02%
2023/07/26	0.1	111.50	3	111.67	111.50	-2.9	40,899	-0.01%
2023/07/25	1	112.00	11.2	111.32	112.00	-10.2	40,721	-0.02%
2023/07/24	4	108.00	5	107.00	108.00	-1	39,989	0.00%
2023/07/21	6	107.42	7	107.71	107.50	-1	40,226	0.00%
2023/07/20	10	108.50	1	108.00	108.00	9	40,260	0.02%
2023/07/19	6	109.42	2	111.50	108.50	4	40,018	0.01%
2023/07/18	21	111.07	17.1	111.74	112.00	3.9	39,654	0.01%
2023/07/17	0	110.00	95	110.48	110.50	-95	39,110	-0.24%
2023/07/14	0	0.00	31.1	107.09	109.50	-31.1	38,735	-0.08%
2023/07/13	0.2	108.00	2	108.50	107.00	-1.8	38,284	0.00%
2023/07/12	0	0.00	3	106.33	107.50	-3	38,042	-0.01%
2023/07/11	10	105.00	1	105.00	105.00	9	37,842	0.02%
2023/07/10	8.2	105.86	0	0.00	104.50	8.2	37,828	0.02%
2023/07/07	5.2	105.29	3.2	105.37	105.50	2	37,756	0.01%
2023/07/06	27.4	106.10	9	106.00	105.50	18.4	37,732	0.05%
2023/07/05	11.2	108.54	6	109.00	108.50	5.2	36,789	0.01%
2023/07/04	12	110.29	14.3	110.96	110.00	-2.3	36,139	-0.01%
2023/07/03	14.3	114.89	1.5	115.00	115.00	12.8	35,462	0.04%
2023/06/30	9.9	112.29	10.2	112.51	113.00	-0.3	34,309	0.00%
2023/06/29	8.1	113.69	0	0.00	113.00	8.1	33,829	0.02%
2023/06/28	3.1	114.84	6	115.00	115.00	-2.9	33,522	-0.01%
2023/06/27	22.5	114.93	9	115.22	114.00	13.5	33,179	0.04%
2023/06/26	9.5	115.55	19	115.53	115.50	-9.5	32,601	-0.03%
2023/06/21	4	112.75	19	112.63	113.00	-15	32,082	-0.05%
2023/06/20	3.1	112.34	1	112.50	112.50	2.1	32,028	0.01%
2023/06/19	6.1	112.08	18.5	112.43	112.50	-12.5	31,892	-0.04%
2023/06/16	1	111.00	4	111.63	111.00	-3	31,825	-0.01%
2023/06/15	5	111.50	1.1	111.55	111.50	3.9	31,398	0.01%
2023/06/14	9	112.39	4	112.38	112.50	5	31,855	0.02%
2023/06/13	1.2	111.25	24.3	112.56	112.50	-23.1	31,723	-0.07%
2023/06/12	5.2	110.50	17.2	110.50	110.50	-12	30,901	-0.04%
2023/06/09	0	0.00	6	107.50	108.00	-6	29,760	-0.02%
2023/06/08	0	0.00	1	107.00	107.00	-1	29,876	0.00%
2023/06/07	4	107.75	0	0.00	108.00	4	30,051	0.01%
2023/06/05	12	107.92	1	107.50	107.50	11	30,622	0.04%
2023/06/02	69.1	108.72	12.1	108.21	108.00	57	31,419	0.18%
2023/06/01	1.9	107.23	3	107.33	108.00	-1.1	31,156	0.00%
2023/05/31	6	106.83	4	106.88	106.50	2	30,871	0.01%
2023/05/30	0.2	107.50	29.5	106.74	107.00	-29.3	30,356	-0.10%
2023/05/29	2	104.75	33.1	105.45	105.50	-31.1	29,635	-0.10%
2023/05/26	60	102.88	12	102.46	102.50	48	29,233	0.16%
2023/05/25	15	102.57	1	102.50	102.50	14	28,999	0.05%
2023/05/24	8	102.50	0	0.00	103.00	8	28,936	0.03%
2023/05/23	1	102.50	0	0.00	102.50	1	28,904	0.00%
2023/05/22	0	0.00	8	102.63	103.00	-8	28,907	-0.03%
2023/05/19	5.1	102.60	4	102.50	103.00	1.1	29,083	0.00%
2023/05/17	3.2	102.50	1	103.00	102.50	2.2	29,333	0.01%
2023/05/16	3	102.50	0	0.00	102.00	3	28,993	0.01%
2023/05/15	20	102.00	0	0.00	102.00	20	28,601	0.07%
2023/05/12	5	105.00	4	105.50	102.50	1	28,557	0.00%
2023/05/11	5	105.00	4	105.50	105.00	1	27,867	0.00%
2023/05/10	0.1	106.00	9	106.44	106.50	-8.9	27,910	-0.03%
2023/05/09	1	106.50	26	106.19	106.50	-25	28,140	-0.09%
2023/05/05	1	105.00	0	0.00	105.00	1	28,849	0.00%
2023/05/04	0	0.00	1	105.00	105.00	-1	29,465	0.00%
2023/05/03	0	0.00	4	105.50	105.50	-4	29,917	-0.01%
2023/05/02	4	106.00	7.1	105.63	106.00	-3.1	30,781	-0.01%
2023/04/28	1	104.50	1	104.00	104.50	0	31,312	0.00%
2023/04/27	8.2	103.50	0	0.00	103.50	8.2	31,454	0.03%
2023/04/26	0	0.00	3	103.83	103.50	-3	31,624	-0.01%
2023/04/25	7.1	103.15	0	0.00	103.00	7.1	31,354	0.02%
2023/04/24	2	104.00	0	0.00	103.50	2	31,215	0.01%
2023/04/21	0	0.00	4	104.63	104.00	-4	31,240	-0.01%
2023/04/20	0	0.00	14	104.11	104.50	-14	31,018	-0.05%
2023/04/19	5.2	104.49	6	104.50	104.00	-0.9	31,244	0.00%
2023/04/18	0	0.00	3	104.17	104.50	-3	31,266	-0.01%
2023/04/17	1	104.00	0	0.00	104.00	1	31,594	0.00%
2023/04/14	0	0.00	3.3	104.00	104.50	-3.3	32,030	-0.01%
2023/04/13	2	102.75	6	103.00	103.00	-4	32,380	-0.01%
2023/04/12	6.2	103.24	0	0.00	102.50	6.2	32,302	0.02%
2023/04/11	2	103.00	0	0.00	103.50	2	32,585	0.01%
2023/04/07	6	104.00	0	0.00	103.00	6	32,418	0.02%
2023/04/06	5	103.20	4	103.50	103.50	1	32,371	0.00%
2023/03/30	5.1	104.00	4	104.00	104.50	1.1	32,025	0.00%
2023/03/29	4	103.50	4	103.50	103.50	0	32,165	0.00%
2023/03/28	2	103.00	1	103.00	103.00	1	32,556	0.00%
2023/03/27	1	103.50	0	0.00	103.50	1	32,645	0.00%
2023/03/24	20	104.58	6	105.25	105.50	14	33,306	0.04%
2023/03/23	0	0.00	3	104.17	103.50	-3	32,568	-0.01%
2023/03/22	3	103.50	7	103.50	103.50	-4	32,454	-0.01%
2023/03/21	0	0.00	29	103.52	103.50	-29	32,672	-0.09%
2023/03/20	1	102.50	2	103.50	102.50	-1	32,644	0.00%
2023/03/17	7	104.00	13	103.77	103.50	-6	32,828	-0.02%
2023/03/16	8	102.44	12.2	102.46	102.00	-4.2	32,303	-0.01%
2023/03/15	10	102.00	6	102.50	102.50	4	32,585	0.01%
2023/03/14	0	0.00	6	102.17	102.00	-6	33,160	-0.02%
2023/03/13	10	102.50	5	102.40	103.00	5	33,434	0.01%
2023/03/10	2	101.75	2	102.00	102.00	0	34,333	0.00%
2023/03/09	37	103.16	3	102.50	102.50	34	34,973	0.10%
2023/03/08	7	104.43	1	104.50	104.00	6	35,167	0.02%
2023/03/07	1	105.00	16	105.13	105.00	-15	35,211	-0.04%
2023/03/06	5	103.50	8	103.44	103.50	-3	34,782	-0.01%
2023/03/03	0	0.00	3	103.50	102.50	-3	34,733	-0.01%
2023/03/02	11	102.00	4	102.50	102.50	7	34,949	0.02%
2023/03/01	0	0.00	4	102.00	102.00	-4	35,010	-0.01%
2023/02/24	4	101.75	2	102.50	101.00	2	34,736	0.01%
2023/02/23	0	0.00	4	102.63	103.00	-4	34,341	-0.01%
2023/02/22	3	101.50	1	101.50	102.00	2	34,713	0.01%
2023/02/21	3	102.50	1.1	102.55	102.50	1.9	34,783	0.01%
2023/02/20	2	103.25	0	0.00	103.00	2	35,331	0.01%
2023/02/17	22	103.00	1	103.50	103.50	21	35,745	0.06%
2023/02/16	1.2	103.10	12	103.08	103.50	-10.8	36,384	-0.03%
2023/02/15	7	102.14	39.2	102.06	102.50	-32.2	37,202	-0.09%
2023/02/14	0.2	101.50	12.3	101.99	102.00	-12.1	37,250	-0.03%
2023/02/13	0	0.00	3	101.00	101.00	-3	37,616	-0.01%
2023/02/10	4.1	101.73	10	101.35	101.50	-5.9	37,809	-0.02%
2023/02/09	5	101.00	16	100.69	101.00	-11	38,059	-0.03%
2023/02/08	8	100.56	0	101.00	100.50	8	38,379	0.02%
2023/02/07	4	100.88	2	100.50	100.50	2	38,627	0.01%
2023/02/06	8.5	101.33	7.1	101.50	101.50	1.4	38,581	0.00%
2023/02/03	3.3	99.71	2	99.70	99.60	1.3	38,523	0.00%
2023/02/02	7	100.29	11	100.50	100.00	-4	38,531	-0.01%
2023/02/01	13	100.18	11	100.00	100.00	2	38,077	0.01%
2023/01/31	30.4	100.00	15	99.63	99.70	15.4	37,933	0.04%
2023/01/30	41	98.33	0	0.00	98.10	41	37,093	0.11%
2023/01/17	6.1	98.20	0	0.00	98.10	6.1	36,341	0.02%
2023/01/16	14	98.66	0	0.00	98.10	14	36,361	0.04%
2023/01/13	1	98.70	0	0.00	98.60	1	36,315	0.00%
2023/01/12	8	99.09	4	98.80	98.60	4	36,978	0.01%
2023/01/11	5	99.54	0	0.00	99.10	5	37,569	0.01%
2023/01/10	6	99.37	3	99.37	99.40	3	37,879	0.01%
2023/01/09	9	99.29	1.1	99.30	99.10	7.9	38,027	0.02%
2023/01/06	8.2	98.59	0	0.00	98.40	8.2	37,890	0.02%
2023/01/05	7.2	98.20	0	0.00	98.00	7.2	38,045	0.02%
2023/01/04	21.6	98.24	3	98.20	98.10	18.6	38,079	0.05%
2023/01/03	12	98.67	3	99.23	99.10	9	38,013	0.02%
2022/12/30	0	0.00	1	99.90	99.90	-1	37,602	0.00%
2022/12/29	17.1	99.78	5	99.86	99.70	12.1	37,753	0.03%
2022/12/28	2	100.00	19	100.13	100.50	-17	38,005	-0.04%
2022/12/26	4	101.00	6	101.25	101.00	-2	38,115	-0.01%
2022/12/23	4	100.50	0	0.00	101.00	4	38,434	0.01%
2022/12/22	0	0.00	12	100.50	101.00	-12	38,849	-0.03%
2022/12/21	2	100.50	5	100.50	100.00	-3	39,308	-0.01%
2022/12/20	13	100.31	3	100.17	100.00	10	39,198	0.03%
2022/12/19	6.2	101.41	4	101.00	101.50	2.2	39,135	0.01%
2022/12/16	13	100.65	1	101.00	100.50	12	38,899	0.03%
2022/12/15	7	101.71	0	0.00	101.50	7	38,102	0.02%
2022/12/14	10	102.20	15	101.67	102.50	-5	38,124	-0.01%
2022/12/13	11	101.32	0	0.00	101.00	11	38,141	0.03%
2022/12/12	13	101.69	5	102.00	102.00	8	37,850	0.02%
2022/12/09	14	102.29	5	102.50	102.00	9	38,145	0.02%
2022/12/08	2.2	102.00	6	101.92	101.50	-3.9	37,890	-0.01%
2022/12/07	7.2	102.64	2	103.50	102.00	5.2	37,817	0.01%
2022/12/06	5	103.50	2.1	104.00	103.00	2.9	37,621	0.01%
2022/12/05	4	106.38	2	106.00	105.50	2	37,014	0.01%
2022/12/02	19.1	105.06	61	105.36	105.50	-41.9	36,500	-0.11%
2022/12/01	24	102.50	11	102.55	103.00	13	35,734	0.04%
2022/11/30	6	101.00	10	101.00	100.50	-4	34,905	-0.01%
2022/11/29	15.4	100.25	2	100.00	100.00	13.4	34,038	0.04%
2022/11/28	22	99.99	6	100.42	100.00	16	33,757	0.05%
2022/11/25	7	100.50	0	0.00	100.50	7	33,605	0.02%
2022/11/24	7	100.36	0	0.00	101.00	7	33,507	0.02%
2022/11/23	2.2	100.53	10	101.00	100.50	-7.9	33,169	-0.02%
2022/11/22	10.2	100.16	13	100.04	100.50	-2.9	33,091	-0.01%
2022/11/21	2	100.50	1	100.00	100.00	1	32,902	0.00%
2022/11/18	3.2	100.84	2	100.50	100.50	1.2	32,636	0.00%
2022/11/17	9	101.28	0	0.00	101.50	9	32,326	0.03%
2022/11/16	13	101.69	3	102.33	101.50	10	32,188	0.03%
2022/11/15	14.1	101.43	5	102.00	101.50	9.1	31,685	0.03%
2022/11/14	9	100.22	4	101.38	101.50	5	31,198	0.02%
2022/11/11	31.3	100.50	0	0.00	100.00	31.3	30,512	0.10%
2022/11/10	15.4	100.87	1	100.50	100.50	14.4	29,543	0.05%
2022/11/09	2	101.00	5	101.70	102.50	-3	29,373	-0.01%
2022/11/08	19.2	100.06	6	100.08	100.00	13.2	29,190	0.05%
2022/11/07	12	100.02	9.1	100.12	100.00	2.9	29,498	0.01%
2022/11/04	26.3	100.20	3.2	100.22	100.50	23.1	29,858	0.08%
2022/11/03	5.3	101.00	1	101.00	101.00	4.3	29,990	0.01%
2022/11/02	4.1	101.51	5	101.50	102.00	-0.9	29,765	0.00%
2022/11/01	17.2	100.86	0	0.00	101.50	17.2	29,668	0.06%
2022/10/31	7	101.93	5	101.50	102.50	2	29,304	0.01%
2022/10/28	1	104.00	10	104.00	104.00	-9	29,222	-0.03%
2022/10/27	0	0.00	7	104.50	104.00	-7	29,368	-0.02%
2022/10/25	4	102.25	1	103.00	103.50	3	29,293	0.01%
2022/10/24	15	103.50	10	103.05	103.00	5	29,045	0.02%
2022/10/21	1	102.50	6	103.08	103.50	-5	28,923	-0.02%
2022/10/20	15	101.77	17	101.65	102.50	-2	29,034	-0.01%
2022/10/19	3	103.00	8	103.63	103.00	-5	28,453	-0.02%
2022/10/18	14.1	103.61	0	0.00	103.50	14.1	28,204	0.05%
2022/10/17	4.1	104.76	14	104.43	105.00	-9.9	28,041	-0.04%
2022/10/14	1	105.00	2	105.00	105.00	-1	27,956	0.00%
2022/10/13	6	103.50	0	0.00	103.50	6	28,122	0.02%
2022/10/12	9	103.11	17	102.74	103.00	-8	27,974	-0.03%
2022/10/11	7	104.29	0	0.00	104.00	7	27,628	0.03%
2022/10/07	1	107.00	3	107.17	107.50	-2	27,413	-0.01%
2022/10/06	18	107.56	10.9	107.00	107.50	7.1	27,815	0.03%
2022/10/05	13	106.08	17.2	106.53	107.00	-4.2	27,893	-0.01%
2022/10/04	1	102.00	2	102.50	102.50	-1	27,455	0.00%
2022/10/03	2.1	101.47	0	0.00	101.00	2.1	27,474	0.01%
2022/09/30	6	100.50	7	100.93	102.00	-1	27,695	0.00%
2022/09/29	11.5	101.33	11	101.77	101.50	0.5	27,913	0.00%
2022/09/28	13.2	101.42	0	0.00	100.50	13.2	28,002	0.05%
2022/09/27	5	104.10	0	0.00	103.50	5	27,942	0.02%
2022/09/26	17.4	104.76	1	103.50	104.00	16.4	28,760	0.06%
2022/09/21	3	107.00	0	0.00	107.00	3	29,763	0.01%
2022/09/20	0	0.00	28	107.50	108.50	-28	29,793	-0.09%
2022/09/16	6	107.17	2	107.50	107.50	4	30,004	0.01%
2022/09/15	2	108.50	0	0.00	108.00	2	30,148	0.01%
2022/09/14	6	107.92	3	108.00	107.50	3	30,383	0.01%
2022/09/13	0	0.00	6.2	109.89	110.00	-6.2	30,584	-0.02%
2022/09/12	0	0.00	5	108.50	108.50	-5	30,594	-0.02%
2022/09/08	12.2	106.92	4	107.00	107.00	8.2	31,113	0.03%
2022/09/07	2.1	106.52	1	107.00	106.00	1.1	31,387	0.00%
2022/09/06	4	108.00	10	108.00	108.50	-6	31,270	-0.02%
2022/09/05	1	108.00	0	0.00	108.00	1	31,528	0.00%
2022/09/02	0	0.00	1	107.50	107.50	-1	31,931	0.00%
2022/09/01	10.3	107.45	1	108.50	107.50	9.3	32,046	0.03%
2022/08/31	5	108.00	1	109.00	109.00	4	31,915	0.01%
2022/08/30	1	108.50	0	0.00	108.50	1	31,741	0.00%
2022/08/29	11	108.18	0	0.00	108.00	11	32,006	0.03%
2022/08/26	3.1	110.00	1	110.00	110.50	2.1	32,155	0.01%
2022/08/25	0	0.00	1	109.50	109.50	-1	32,478	0.00%
2022/08/24	7.2	109.57	0	109.50	109.50	7.1	33,426	0.02%
2022/08/23	5	110.30	0	0.00	110.00	5	34,509	0.01%
2022/08/22	2	110.00	0	0.00	111.00	2	34,940	0.01%
2022/08/19	1	111.50	0	0.00	111.00	1	35,525	0.00%
2022/08/18	0	0.00	3	112.00	112.00	-3	35,898	-0.01%
2022/08/17	0	0.00	4	111.63	112.50	-4	36,728	-0.01%
2022/08/16	1.1	110.55	5.2	111.31	111.00	-4.1	36,840	-0.01%
2022/08/15	1.2	112.00	7	112.07	112.00	-5.8	36,930	-0.02%
2022/08/12	1.1	113.00	6	113.08	112.50	-4.9	37,208	-0.01%
2022/08/11	0.1	112.00	16	112.09	113.00	-15.9	37,022	-0.04%
2022/08/10	0	0.00	10	109.80	110.00	-10	36,918	-0.03%
2022/08/09	10	107.50	0	0.00	109.00	10	36,398	0.03%
2022/08/08	0	0.00	11	107.77	108.00	-11	36,343	-0.03%
2022/08/05	5	108.50	1	108.50	108.00	4	36,295	0.01%
2022/08/04	3	107.50	4	107.88	108.00	-1	36,249	0.00%
2022/08/03	0	0.00	1	108.00	108.50	-1	35,932	0.00%
2022/08/02	1	108.00	2	107.00	108.00	-1	35,709	0.00%
2022/08/01	2.1	109.00	13	108.50	109.00	-10.9	35,441	-0.03%
2022/07/29	0.1	108.50	0	0.00	109.00	0.1	35,652	0.00%
2022/07/28	1	108.00	1	109.00	108.50	0	35,867	0.00%
2022/07/27	0	0.00	6	108.17	108.00	-6	36,003	-0.02%
2022/07/26	0	0.00	2	107.75	108.00	-2	35,778	-0.01%
2022/07/25	0	0.00	74.6	106.01	107.50	-74.6	35,635	-0.21%
2022/07/22	6	105.67	13	105.62	106.00	-7	35,447	-0.02%
2022/07/21	0	0.00	10	105.00	105.50	-10	35,462	-0.03%
2022/07/20	3	104.00	15	104.17	103.50	-12	35,419	-0.03%
2022/07/19	7	104.00	0	0.00	104.00	7	35,511	0.02%
2022/07/18	5	104.70	1	105.00	105.00	4	35,446	0.01%
2022/07/15	5	104.50	14	105.32	105.00	-9	35,469	-0.03%
2022/07/14	9	104.78	6.2	104.68	105.00	2.8	35,384	0.01%
2022/07/13	0	0.00	7	103.14	102.50	-7	34,910	-0.02%
2022/07/12	9	100.04	1	100.50	100.50	8	34,569	0.02%
2022/07/11	6	101.00	0	0.00	101.00	6	34,330	0.02%
2022/07/08	12.1	102.58	5	102.90	102.00	7.1	34,172	0.02%
2022/07/07	0	0.00	4	103.13	103.50	-4	33,867	-0.01%
2022/07/06	4	101.00	0	0.00	100.50	4	33,478	0.01%
2022/07/05	5	102.50	1	102.50	102.50	4	33,199	0.01%
2022/07/04	14.1	100.70	22	100.25	100.00	-7.9	32,860	-0.02%
2022/07/01	11	107.18	2	107.50	106.00	9	32,262	0.03%
2022/06/30	18.5	109.77	4	110.00	109.00	14.5	31,744	0.05%
2022/06/29	6.4	111.34	1	112.00	111.00	5.4	31,393	0.02%
2022/06/28	0	0.00	4	111.50	112.00	-4	31,168	-0.01%
2022/06/27	0	0.00	3	111.67	111.00	-3	31,040	-0.01%
2022/06/23	13	108.19	2	108.00	108.00	11	30,701	0.04%
2022/06/22	15	110.47	0	0.00	109.50	15	30,281	0.05%
2022/06/21	3	111.00	0	0.00	112.00	3	30,597	0.01%
2022/06/20	2	109.00	3	110.00	109.00	-1	30,276	0.00%
2022/06/17	6	109.75	3	110.00	109.50	3	30,071	0.01%
2022/06/16	1	111.50	0	0.00	111.50	1	29,597	0.00%
2022/06/15	2	112.50	4	112.13	112.00	-2	30,439	-0.01%
2022/06/14	5	110.70	0	0.00	111.50	5	30,755	0.02%
2022/06/13	15	111.33	0.2	112.00	111.50	14.9	30,823	0.05%
2022/06/10	8	114.00	8	114.00	114.00	0	30,587	0.00%
2022/06/09	2.2	115.45	1.5	114.33	115.50	0.7	30,617	0.00%
2022/06/07	3.5	114.14	1	113.50	113.50	2.5	30,625	0.01%
2022/06/06	3	114.67	1	116.00	115.50	2	30,483	0.01%
2022/06/02	5	115.20	3.5	114.71	114.00	1.5	30,890	0.00%
2022/06/01	20	114.48	30	114.68	114.50	-10	31,010	-0.03%
2022/05/31	3.1	112.41	14	112.29	113.00	-10.9	30,133	-0.04%
2022/05/30	1	109.00	26	109.40	110.50	-25	28,871	-0.09%
2022/05/27	5.3	110.41	4.7	110.31	110.00	0.6	28,372	0.00%
2022/05/26	2.3	109.07	8	109.56	109.00	-5.7	27,992	-0.02%
2022/05/25	1	109.50	19	109.66	109.50	-18	27,818	-0.06%
2022/05/24	3	108.67	15	108.83	108.00	-12	27,347	-0.04%
2022/05/23	12	108.88	2.1	108.71	108.00	9.9	26,969	0.04%
2022/05/20	5	107.90	31	108.05	107.00	-26	26,832	-0.10%
2022/05/19	2	107.25	7	107.00	107.50	-5	26,456	-0.02%
2022/05/18	0.5	107.00	9	106.44	107.00	-8.5	26,023	-0.03%
2022/05/17	0	0.00	13	104.92	105.00	-13	25,518	-0.05%
2022/05/16	0	0.00	2	104.25	104.50	-2	25,323	-0.01%
2022/05/13	0	0.00	12	103.50	104.00	-12	25,172	-0.05%
2022/05/12	3	102.50	2	102.50	102.00	1	25,217	0.00%
2022/05/11	0.3	103.50	1	103.00	103.00	-0.7	25,124	0.00%
2022/05/10	0	0.00	1	103.50	104.00	-1	25,133	0.00%
2022/05/09	1	103.50	1	104.00	104.00	0	25,217	0.00%
2022/05/06	2	103.00	0	0.00	104.00	2	25,527	0.01%
2022/05/05	0	0.00	21	105.02	104.50	-21	25,631	-0.08%
2022/05/04	1	104.00	9	104.00	104.00	-8	25,602	-0.03%
2022/05/03	0	0.00	10	102.00	102.50	-10	25,586	-0.04%
2022/04/29	0	0.00	1	102.00	102.00	-1	25,993	0.00%
2022/04/28	1	100.50	3	100.00	101.50	-2	26,305	-0.01%
2022/04/27	14	99.96	26	100.07	100.00	-12	26,323	-0.05%
2022/04/26	2	100.50	5.5	101.00	101.00	-3.5	26,227	-0.01%
2022/04/25	9	101.28	0	0.00	100.50	9	26,131	0.03%
2022/04/22	5	102.50	0.2	103.50	103.50	4.8	25,723	0.02%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	22	102.43	0	0.00	103.00	22	26,106	0.08%
2022/04/19	2.2	102.05	0	0.00	102.00	2.2	26,095	0.01%
2022/04/18	1.1	102.50	2	102.50	102.50	-0.9	26,235	0.00%
2022/04/15	4	103.13	0	0.00	103.00	4	26,622	0.02%
2022/04/14	2	104.00	0	0.00	104.00	2	27,070	0.01%
2022/04/13	0.1	103.50	4	103.63	104.00	-4	27,740	-0.01%
2022/04/12	15.1	102.67	2	102.00	102.00	13.1	29,846	0.04%
2022/04/11	18	102.19	4.1	102.01	102.00	13.9	29,853	0.05%
2022/04/08	6	102.67	1	102.50	103.00	5	29,736	0.02%
2022/04/07	7	103.57	2	103.25	103.00	5	29,605	0.02%
2022/04/06	1	105.00	1	105.00	105.00	0	29,253	0.00%
2022/04/01	0.1	105.00	0	0.00	104.50	0.1	28,990	0.00%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	0	0.00	3.1	105.68	106.00	-3.1	28,443	-0.01%
2022/03/25	0	0.00	1	106.50	106.00	-1	28,332	0.00%
2022/03/24	4	106.50	9.1	106.78	106.50	-5.1	28,289	-0.02%
2022/03/23	0	0.00	10	104.50	105.50	-10	27,980	-0.04%
2022/03/22	1	104.00	3	104.00	104.00	-2	28,224	-0.01%
2022/03/21	2	105.25	2	106.00	104.50	0	28,256	0.00%
2022/03/18	11	104.27	9.3	104.75	106.00	1.7	28,271	0.01%
2022/03/17	11	103.45	4	103.88	104.00	7	27,192	0.03%
2022/03/16	3	100.83	15.1	100.51	101.50	-12.1	26,806	-0.05%
2022/03/15	20.1	101.48	4	101.75	101.00	16.1	26,458	0.06%
2022/03/14	4	102.50	1	103.00	102.50	3	26,525	0.01%
2022/03/11	0	0.00	3	103.50	103.50	-3	26,516	-0.01%
2022/03/10	4	103.00	30	103.50	103.00	-26	26,500	-0.10%
2022/03/09	14	101.57	1	101.50	101.50	13	26,385	0.05%
2022/03/08	39.3	100.89	29	100.74	101.50	10.3	26,349	0.04%
2022/03/07	26	102.73	2	102.50	102.50	24	25,720	0.09%
2022/03/04	0	0.00	12	104.88	105.00	-12	25,816	-0.05%
2022/03/03	11	104.55	15.1	104.50	104.50	-4.1	25,972	-0.02%
2022/03/02	1	104.50	0	0.00	104.50	1	26,143	0.00%
2022/03/01	0	0.00	20.5	104.74	104.50	-20.5	26,204	-0.08%
2022/02/25	48	103.01	26	103.00	103.00	22	26,220	0.08%
2022/02/24	10	103.10	0	0.00	102.50	10	26,098	0.04%
2022/02/23	0	0.00	2	105.25	105.00	-2	25,606	-0.01%
2022/02/22	11	104.45	5	104.20	104.50	6	25,709	0.02%
2022/02/21	0	0.00	4	106.25	106.00	-4	25,784	-0.02%
2022/02/17	12	105.92	1	106.00	106.00	11	25,998	0.04%
2022/02/16	1	105.50	0	0.00	105.50	1	26,003	0.00%
2022/02/15	3	104.33	2	104.25	104.00	1	26,223	0.00%
2022/02/14	2	104.00	2	104.25	104.00	0	26,310	0.00%
2022/02/11	0	0.00	8	105.50	106.00	-8	26,318	-0.03%
2022/02/10	0	0.00	6	106.33	106.50	-6	26,440	-0.02%
2022/02/09	1	106.00	6	106.08	106.50	-5	26,437	-0.02%
2022/02/08	15	105.47	6	105.25	105.50	9	26,352	0.03%
2022/02/07	3	103.00	0	0.00	103.00	3	25,826	0.01%
2022/01/26	3	102.50	0	0.00	102.00	3	25,471	0.01%
2022/01/25	11.3	102.82	2	102.75	103.00	9.3	25,257	0.04%
2022/01/24	6	103.42	2	103.00	103.00	4	25,076	0.02%
2022/01/21	11.1	102.41	4	102.38	102.00	7.1	24,727	0.03%
2022/01/20	6.2	103.18	0	0.00	103.00	6.2	24,415	0.03%
2022/01/19	10.2	103.80	4	103.50	103.50	6.2	24,199	0.03%
2022/01/18	3	104.00	0	104.00	103.50	3	24,100	0.01%
2022/01/17	13	103.50	3.6	103.58	103.50	9.4	24,204	0.04%
2022/01/14	17.2	103.33	11	103.50	103.50	6.2	24,181	0.03%
2022/01/13	4	105.50	0	0.00	105.50	4	24,050	0.02%
2022/01/12	3	104.00	9	104.06	104.50	-6	24,214	-0.02%
2022/01/11	9	104.44	1	104.50	104.50	8	24,338	0.03%
2022/01/10	15	105.17	3	104.50	104.50	12	24,605	0.05%
2022/01/07	3	106.83	10	106.50	106.50	-7	24,846	-0.03%
2022/01/06	17.1	107.26	1	106.50	107.00	16.1	24,497	0.07%
2022/01/05	15	109.23	20.6	108.78	109.00	-5.6	23,990	-0.02%
2022/01/04	26.2	103.52	10	104.00	103.50	16.2	22,264	0.07%
2022/01/03	15	103.27	1	103.00	103.00	14	22,420	0.06%
2021/12/30	1	104.50	1	104.00	104.00	0	22,693	0.00%
2021/12/29	4	104.50	1	104.50	105.00	3	23,058	0.01%
2021/12/28	3	105.00	3	105.00	105.50	0	23,528	0.00%
2021/12/27	1	104.50	1	104.50	104.50	0	23,690	0.00%
2021/12/24	8	104.31	1	104.50	104.00	7	24,112	0.03%
2021/12/23	0.1	104.00	0.1	104.50	104.00	0	24,295	0.00%
2021/12/22	1	103.50	2	103.50	103.50	-1	24,599	0.00%
2021/12/21	13	103.35	15	104.47	104.50	-2	24,777	-0.01%
2021/12/20	6.1	103.09	4	103.00	103.00	2.1	24,788	0.01%
2021/12/17	6.2	103.52	1	103.50	103.50	5.2	24,743	0.02%
2021/12/16	22	103.91	4	104.00	103.50	18	24,530	0.07%
2021/12/15	1	104.50	1	104.50	105.00	0	24,606	0.00%
2021/12/14	1	104.00	6	104.83	104.50	-5	24,867	-0.02%
2021/12/13	0.1	105.00	4	105.25	104.50	-3.9	24,882	-0.02%
2021/12/10	4.2	105.00	0	0.00	105.00	4.2	25,648	0.02%
2021/12/09	10	105.50	2	106.00	106.00	8	25,628	0.03%
2021/12/08	4.1	105.02	0	0.00	105.00	4.1	25,632	0.02%
2021/12/07	4	105.13	3	107.00	106.00	1	25,267	0.00%
2021/12/06	1	106.00	2	106.50	106.50	-1	25,185	0.00%
2021/12/03	1	106.00	0	0.00	105.00	1	25,281	0.00%
2021/12/02	0.5	106.00	0	0.00	105.00	0.5	25,365	0.00%
2021/12/01	3.3	105.50	3	105.00	105.50	0.3	25,219	0.00%
2021/11/30	3.3	103.79	1	105.50	103.50	2.3	25,243	0.01%
2021/11/29	4	103.63	1	103.00	103.50	3	24,913	0.01%
2021/11/26	27.1	104.09	2	103.75	103.50	25.1	24,820	0.10%
2021/11/25	7	105.43	0	0.00	105.00	7	24,927	0.03%
2021/11/24	23.1	105.20	1	104.50	105.50	22.1	24,868	0.09%
2021/11/23	6.1	106.17	12	106.17	106.00	-5.9	24,601	-0.02%
2021/11/22	6	107.00	2	107.00	106.50	4	24,446	0.02%
2021/11/19	3	106.83	0	0.00	106.50	3	24,384	0.01%
2021/11/18	7	106.86	3	106.83	107.00	4	24,337	0.02%
2021/11/17	3.7	107.37	0	0.00	107.00	3.7	24,205	0.02%
2021/11/16	0	0.00	3.6	108.00	108.00	-3.6	24,180	-0.01%
2021/11/15	3	108.83	0	0.00	108.00	3	24,775	0.01%
2021/11/12	2	109.00	1	109.00	109.00	1	24,877	0.00%
2021/11/10	3	108.00	5	108.50	109.00	-2	25,126	-0.01%
2021/11/09	3.1	107.50	1	108.00	108.00	2.1	25,521	0.01%
2021/11/08	19	107.32	1	107.00	107.50	18	25,431	0.07%
2021/11/05	0	0.00	4	108.50	109.00	-4	25,877	-0.02%
2021/11/04	1	108.00	1	108.50	108.00	0	26,297	0.00%
2021/11/03	3	108.00	6	108.00	107.50	-3	26,495	-0.01%
2021/11/02	2	108.00	2	108.00	107.50	0	26,978	0.00%
2021/10/29	10	107.30	6	107.50	107.00	4	27,025	0.01%
2021/10/28	6	108.42	1	108.50	108.50	5	27,041	0.02%
2021/10/27	6	108.00	0	0.00	108.00	6	27,205	0.02%
2021/10/26	0	0.00	7	109.00	109.00	-7	27,413	-0.03%
2021/10/25	0	0.00	2	108.50	108.00	-2	27,459	-0.01%
2021/10/22	1	107.50	2	107.50	107.50	-1	27,653	0.00%
2021/10/21	14	108.00	0	0.00	108.00	14	27,868	0.05%
2021/10/20	5	107.50	3	107.50	107.50	2	27,916	0.01%
2021/10/19	3	108.49	1	107.50	107.00	2	27,785	0.01%
2021/10/18	8	109.44	6	109.17	107.50	2	28,334	0.01%
2021/10/15	9.3	108.43	27.6	109.24	109.50	-18.2	28,682	-0.06%
2021/10/14	2	106.50	15	106.97	106.50	-13	28,303	-0.05%
2021/10/13	5	105.50	6	105.50	105.50	-1	28,537	0.00%
2021/10/12	6	105.00	2	105.50	105.00	4	28,786	0.01%
2021/10/08	0.1	107.50	6.4	107.58	108.00	-6.3	29,185	-0.02%
2021/10/07	19	105.68	24	106.54	107.00	-5	29,179	-0.02%
2021/10/06	19	104.26	28	103.71	103.00	-9	29,150	-0.03%
2021/10/05	22.2	101.50	2	101.75	101.50	20.2	28,786	0.07%
2021/10/04	3.1	103.18	15	103.00	103.00	-11.9	28,567	-0.04%
2021/10/01	21.7	103.50	18.5	104.34	103.00	3.2	28,543	0.01%
2021/09/30	1	105.50	12.8	104.99	105.00	-11.8	28,439	-0.04%
2021/09/29	11.2	105.00	11	104.82	105.00	0.2	28,792	0.00%
2021/09/28	11	106.41	0	0.00	106.50	11	29,592	0.04%
2021/09/27	1.2	108.00	5	108.00	107.50	-3.9	29,497	-0.01%
2021/09/24	4	107.75	0.2	107.50	107.50	3.8	29,530	0.01%
2021/09/23	9	107.00	0	0.00	106.50	9	29,793	0.03%
2021/09/22	3	106.50	25	106.92	107.00	-22	29,774	-0.07%
2021/09/17	17	108.32	3	108.67	108.50	14	29,528	0.05%
2021/09/16	37.2	108.19	3	108.00	107.50	34.2	29,476	0.12%
2021/09/15	19	109.66	4	109.88	108.50	15	29,612	0.05%
2021/09/14	6	107.42	0	0.00	107.50	6	29,019	0.02%
2021/09/13	5	107.50	0	0.00	106.50	5	29,065	0.02%
2021/09/10	0.1	108.00	2	107.50	108.00	-1.9	29,390	-0.01%
2021/09/09	7	106.86	0	0.00	107.00	7	29,660	0.02%
2021/09/08	4.1	107.15	2	108.25	107.50	2.1	29,623	0.01%
2021/09/07	4.4	108.86	0	0.00	108.50	4.4	29,547	0.01%
2021/09/06	3	111.17	2	112.50	111.00	1	29,553	0.00%
2021/09/03	0.8	112.00	4	112.38	112.50	-3.2	29,849	-0.01%
2021/09/02	16	111.44	1	111.50	111.50	15	29,768	0.05%
2021/09/01	4	110.50	3	111.00	111.00	1	29,654	0.00%
2021/08/31	2	108.50	2.1	110.52	111.00	-0.1	29,587	0.00%
2021/08/30	1	108.50	2	109.00	109.00	-1	29,418	0.00%
2021/08/27	1	107.00	1	108.00	108.00	0	29,666	0.00%
2021/08/26	3	107.50	0	0.00	107.50	3	29,835	0.01%
2021/08/25	1	108.50	1	108.50	108.50	0	30,168	0.00%
2021/08/24	4.1	108.49	5.2	108.40	109.00	-1.1	30,304	0.00%
2021/08/23	5.9	106.00	5	107.10	107.50	0.9	30,576	0.00%
2021/08/20	4.2	103.80	3	104.67	104.50	1.2	30,649	0.00%
2021/08/19	35.9	104.05	4	103.38	103.00	31.9	31,163	0.10%
2021/08/18	13	105.65	21	106.21	107.00	-8	30,717	-0.03%
2021/08/17	5.1	106.71	2	106.75	106.50	3.1	31,031	0.01%
2021/08/16	1	107.00	1	107.00	107.50	0	31,124	0.00%
2021/08/13	8.3	109.54	24	109.44	109.00	-15.7	31,441	-0.05%
2021/08/12	0	0.00	2	109.00	109.00	-2	31,378	-0.01%
2021/08/11	7.3	107.04	22	107.77	109.00	-14.7	31,859	-0.05%
2021/08/10	24	109.73	17	110.79	108.50	7	32,440	0.02%
2021/08/09	0.1	112.00	7	111.64	112.00	-6.9	33,341	-0.02%
2021/08/06	5.1	112.01	2	112.00	112.50	3.1	33,684	0.01%
2021/08/05	0.2	111.50	1	111.50	112.00	-0.8	34,169	0.00%
2021/08/03	2	111.75	3	111.67	111.50	-1	37,309	0.00%
2021/08/02	11.1	112.36	45	111.66	113.00	-34	37,640	-0.09%
2021/07/30	23	110.54	2	110.25	110.00	21	38,246	0.05%
2021/07/29	11.2	110.46	3	111.00	111.00	8.2	38,400	0.02%
2021/07/28	11	109.91	2	109.25	110.50	9	39,142	0.02%
2021/07/27	1	111.00	17	110.97	111.50	-16	40,042	-0.04%
2021/07/26	21	109.21	1	110.50	110.00	20	40,774	0.05%
2021/07/23	9	111.17	3	111.00	110.50	6	40,978	0.01%
2021/07/22	7.2	110.46	10	111.40	110.50	-2.8	41,267	-0.01%
2021/07/21	13.5	113.51	15	114.27	112.50	-1.6	41,185	0.00%
2021/07/20	25.1	115.08	3.1	114.84	114.50	22	40,817	0.05%
2021/07/19	25.4	116.90	2	117.00	116.50	23.4	41,033	0.06%
2021/07/16	23	118.50	8	119.31	119.50	15	41,627	0.04%
2021/07/15	2	118.50	7.4	118.85	119.50	-5.4	41,646	-0.01%
2021/07/14	2	117.50	21	116.71	116.00	-19	41,038	-0.05%
2021/07/13	12	116.42	13	116.31	116.50	-1	41,122	0.00%
2021/07/12	9	115.00	0	0.00	115.00	9	41,396	0.02%
2021/07/09	2.1	114.26	0	0.00	114.00	2.1	41,770	0.01%
2021/07/08	0.1	115.50	3.2	115.22	115.50	-3.1	42,184	-0.01%
2021/07/07	1	115.50	3	115.50	115.00	-2	42,614	0.00%
2021/07/06	6	116.50	10	116.25	116.50	-4	43,302	-0.01%
2021/07/05	7.5	116.40	18	114.97	117.00	-10.6	43,911	-0.02%
2021/07/02	4.7	111.68	0	0.00	111.50	4.7	43,223	0.01%
2021/07/01	2.3	111.57	0.4	112.00	112.00	1.9	43,510	0.00%
2021/06/30	1	112.50	31	113.16	112.00	-30	43,940	-0.07%
2021/06/29	5.3	112.26	5	112.00	111.50	0.3	45,039	0.00%
2021/06/28	2.2	111.55	1	111.50	111.50	1.2	46,909	0.00%
2021/06/25	29	113.98	6	114.00	113.00	23	47,286	0.05%
2021/06/24	6	113.00	3	111.83	113.00	3	47,379	0.01%
2021/06/23	2	110.50	4.4	110.50	111.50	-2.4	47,741	-0.01%
2021/06/22	5	108.80	0	0.00	108.50	5	48,354	0.01%
2021/06/21	30	109.15	0	0.00	108.50	30	49,335	0.06%
2021/06/18	3.1	112.02	8	112.69	111.50	-4.9	50,635	-0.01%
2021/06/17	16	111.44	6	111.08	113.00	10	51,947	0.02%
2021/06/16	9.2	111.67	7.1	111.73	111.50	2.1	54,351	0.00%
2021/06/15	4.1	112.27	0	0.00	113.00	4.1	56,251	0.01%
2021/06/11	6	112.75	19.2	113.37	113.50	-13.2	58,242	-0.02%
2021/06/10	0.3	111.00	2	111.00	110.50	-1.7	59,189	0.00%
2021/06/09	3	110.00	2	111.00	109.50	1	60,027	0.00%
2021/06/08	7.2	110.85	9	110.44	110.50	-1.8	61,243	0.00%
2021/06/07	3.1	110.69	0	0.00	110.50	3.1	62,197	0.00%
2021/06/04	5	109.80	2	111.25	112.00	3	62,654	0.00%
2021/06/03	0	0.00	2	111.50	111.00	-2	62,906	0.00%
2021/06/02	7.7	112.74	8	113.38	112.00	-0.3	63,414	0.00%
2021/06/01	1.1	114.50	2	114.25	114.50	-1	64,306	0.00%
2021/05/31	4.1	112.76	3.6	113.42	113.50	0.5	65,255	0.00%
2021/05/28	14.4	110.86	4.5	110.72	111.00	9.9	66,126	0.01%
2021/05/27	5.6	108.96	4.2	109.38	109.50	1.4	66,575	0.00%
2021/05/26	2	111.25	1	111.00	111.50	1	67,559	0.00%
2021/05/25	8.5	111.97	24	112.33	112.00	-15.5	69,013	-0.02%
2021/05/24	0.3	109.50	1	109.50	109.50	-0.7	69,079	0.00%
2021/05/21	15.9	108.94	28	109.16	109.50	-12.1	69,408	-0.02%
2021/05/20	1	105.00	11	105.86	106.00	-10	69,516	-0.01%
2021/05/19	18.3	105.71	8	105.25	105.00	10.3	70,236	0.01%
2021/05/18	9.1	103.66	31.6	104.91	107.00	-22.5	70,231	-0.03%
2021/05/17	10.1	99.44	20.8	100.33	98.20	-10.7	70,387	-0.02%
2021/05/14	5.1	104.61	2	104.00	104.50	3.1	70,236	0.00%
2021/05/13	4.1	100.24	26	102.13	103.00	-21.9	70,571	-0.03%
2021/05/12	33.4	101.68	27	100.32	102.00	6.4	70,334	0.01%
2021/05/11	38.2	108.04	9	107.61	107.00	29.2	69,233	0.04%
2021/05/10	24.5	113.20	5	114.50	113.00	19.5	69,994	0.03%
2021/05/07	5	116.19	18.3	116.78	117.50	-13.3	72,312	-0.02%
2021/05/06	10.2	111.85	12	111.83	112.50	-1.8	73,359	0.00%
2021/05/05	10.3	111.12	13	111.42	110.00	-2.7	74,195	0.00%
2021/05/04	42	109.14	8	109.25	108.50	34	75,249	0.05%
2021/05/03	35.4	112.99	16	112.75	112.50	19.4	76,133	0.03%
2021/04/29	25.3	117.14	16	117.22	116.00	9.3	78,603	0.01%
2021/04/28	12.6	117.39	5	117.20	117.00	7.6	79,282	0.01%
2021/04/27	13.6	119.07	1.1	119.50	118.50	12.5	80,842	0.02%
2021/04/26	22.5	118.38	12	118.44	117.50	10.5	81,368	0.01%
2021/04/23	16	118.28	6	118.17	119.00	10	82,262	0.01%
2021/04/22	44.6	119.36	54.1	118.85	117.50	-9.5	84,441	-0.01%
2021/04/21	13.5	120.43	4	120.50	120.00	9.5	88,574	0.01%
2021/04/20	11	121.55	3	121.50	122.00	8	89,305	0.01%
2021/04/19	15	122.17	3	121.83	121.50	12	90,633	0.01%
2021/04/16	16.1	123.00	20	123.00	123.50	-4	91,260	0.00%
2021/04/15	16	120.53	2	120.50	121.00	14	92,273	0.02%
2021/04/14	15.1	120.14	13.1	120.12	121.50	2	93,500	0.00%
2021/04/13	3	122.33	8.1	122.43	122.50	-5.1	96,281	-0.01%
2021/04/12	38.4	120.96	6	119.92	120.50	32.4	99,322	0.03%
2021/04/09	28.7	121.35	3	121.17	120.00	25.7	102,027	0.03%
2021/04/08	4.9	122.37	7	122.29	122.50	-2.1	101,224	0.00%
2021/04/07	6.1	123.51	5	123.50	123.50	1.1	101,243	0.00%
2021/04/06	3.1	123.00	8	123.06	122.50	-4.9	101,439	0.00%
2021/04/01	20.6	121.86	31.4	122.13	121.50	-10.8	101,864	-0.01%
2021/03/31	37.7	124.35	7	124.64	124.00	30.7	102,143	0.03%
2021/03/30	3	129.33	16.1	128.75	129.50	-13.1	100,661	-0.01%
2021/03/29	5	128.30	3	128.17	128.50	2	100,823	0.00%
2021/03/26	31.1	127.40	9.8	127.06	126.50	21.3	101,700	0.02%
2021/03/25	13	127.69	4	127.75	126.50	9	101,299	0.01%
2021/03/24	26.6	129.17	7	129.21	128.00	19.6	100,686	0.02%
2021/03/23	12.2	132.25	59	132.92	130.50	-46.8	99,806	-0.05%
2021/03/22	5	126.20	48.6	128.46	130.00	-43.6	98,701	-0.04%
2021/03/19	42.9	124.67	31	125.10	123.50	11.9	97,546	0.01%
2021/03/18	14.3	129.78	32.7	130.19	129.50	-18.4	95,637	-0.02%
2021/03/17	4	125.13	44.2	125.82	126.00	-40.2	94,357	-0.04%
2021/03/16	8	122.50	32.1	122.58	123.00	-24.1	92,873	-0.03%
2021/03/15	3	120.17	21.4	120.11	121.00	-18.4	92,452	-0.02%
2021/03/12	31	119.16	82.7	119.62	120.00	-51.7	93,263	-0.06%
2021/03/11	16	117.38	16.1	117.34	117.00	-0.1	94,385	0.00%
2021/03/10	0.5	115.00	4.1	115.74	115.50	-3.6	93,926	0.00%
2021/03/09	4	113.13	6	114.17	115.00	-2	93,640	0.00%
2021/03/08	4.3	115.06	6	114.42	113.50	-1.8	93,481	0.00%
2021/03/05	31.2	113.46	19	114.87	115.00	12.2	92,985	0.01%
2021/03/04	12.3	113.87	14.6	114.39	114.50	-2.3	92,545	0.00%
2021/03/03	41	114.82	10.2	114.86	115.50	30.8	91,575	0.03%
2021/03/02	12	113.33	5.2	113.85	112.00	6.8	90,689	0.01%
2021/02/26	36.1	112.85	7	112.29	112.00	29.1	90,179	0.03%
2021/02/25	0	0.00	32.4	115.41	116.50	-32.4	88,553	-0.04%
2021/02/24	23.2	112.62	13	112.19	110.50	10.2	87,097	0.01%
2021/02/23	9	109.00	10	111.15	111.50	-1	86,598	0.00%
2021/02/22	6.3	112.13	21	112.07	111.00	-14.7	86,137	-0.02%
2021/02/19	39.7	110.23	18.6	110.15	110.00	21	85,645	0.02%
2021/02/18	14.1	113.54	3	113.00	113.00	11.1	84,850	0.01%
2021/02/17	24.3	114.23	36.4	114.24	114.00	-12.1	84,908	-0.01%
2021/02/05	47	114.32	15	113.80	113.50	32	83,928	0.04%
2021/02/04	4.1	114.01	7	113.79	114.00	-3	83,134	0.00%
2021/02/03	7	116.14	30	116.23	116.50	-23	82,680	-0.03%
2021/02/02	10	115.90	16	116.56	116.50	-6	82,107	-0.01%
2021/02/01	19.2	109.88	43	110.88	113.00	-23.8	81,389	-0.03%
2021/01/29	72.8	114.05	19	117.21	111.50	53.8	79,640	0.07%
2021/01/28	32.3	118.98	25.1	118.90	118.50	7.3	76,874	0.01%
2021/01/27	4	123.50	9.7	123.68	123.00	-5.7	75,136	-0.01%
2021/01/26	20.2	122.54	14.1	121.79	122.00	6.1	73,916	0.01%
2021/01/25	12.1	119.78	13	121.51	123.00	-0.9	72,070	0.00%
2021/01/22	57.3	120.38	149	120.02	121.50	-91.7	70,174	-0.13%	大賣/
2021/01/21	14	116.36	9	116.47	117.00	5	67,021	0.01%
2021/01/20	22.3	116.19	16.1	116.73	114.50	6.2	66,129	0.01%
2021/01/19	16.1	114.75	56	115.38	115.00	-39.9	64,197	-0.06%
2021/01/18	33.1	113.23	22	113.18	114.00	11.1	63,005	0.02%
2021/01/15	49.8	115.34	26	116.00	115.50	23.8	61,737	0.04%
2021/01/14	21.6	114.26	150.2	114.25	116.00	-128.6	59,302	-0.22%	大賣/鉅額交易
2021/01/13	11	105.77	25	105.94	106.50	-14	54,542	-0.03%
2021/01/12	16	104.17	29	104.14	104.00	-13	53,983	-0.02%
2021/01/11	17.6	106.95	13	107.81	107.50	4.6	53,647	0.01%
2021/01/08	28.4	107.20	30.1	107.60	108.00	-1.7	53,291	0.00%
2021/01/07	12.2	106.54	41.9	106.72	107.00	-29.7	51,832	-0.06%
2021/01/06	57.2	105.81	36	105.13	105.00	21.2	50,561	0.04%
2021/01/05	52.3	103.16	56	103.58	104.00	-3.7	47,274	-0.01%
2021/01/04	26	96.60	90.7	96.34	99.90	-64.7	44,037	-0.15%
2020/12/31	0	0.00	5	91.68	92.00	-5	40,427	-0.01%
2020/12/30	11.1	90.65	0	0.00	91.60	11.1	40,179	0.03%
2020/12/29	1.3	90.71	10	90.95	90.40	-8.7	39,796	-0.02%
2020/12/28	93.7	92.32	22	92.42	91.80	71.7	39,355	0.18%
2020/12/25	26.5	91.52	36.6	91.56	91.80	-10.1	38,556	-0.03%
2020/12/24	3	89.40	10.8	89.57	89.60	-7.8	37,188	-0.02%
2020/12/23	8	88.84	37	88.61	88.80	-29	37,032	-0.08%
2020/12/22	23	88.78	44	89.08	87.70	-21	36,732	-0.06%
2020/12/21	2.1	87.14	13	88.07	88.00	-10.9	36,124	-0.03%
2020/12/18	2	87.95	11	87.74	87.70	-9	35,941	-0.03%
2020/12/17	0.2	87.80	5	88.10	87.80	-4.8	35,866	-0.01%
2020/12/16	0	0.00	13	87.85	88.20	-13	35,716	-0.04%
2020/12/15	12	87.04	10	86.75	87.10	2	35,463	0.01%
2020/12/14	6.1	88.55	5	88.66	87.70	1.1	35,162	0.00%
2020/12/11	17	87.41	33	86.85	87.60	-16	34,666	-0.05%
2020/12/10	24	87.81	18	87.91	87.70	6	33,930	0.02%
2020/12/09	9	88.97	22	88.90	89.00	-13	33,480	-0.04%
2020/12/08	54	88.63	50	88.39	87.60	4	32,621	0.01%
2020/12/07	29	85.71	103.3	85.48	87.90	-74.3	31,140	-0.24%	大賣/
2020/12/04	18	82.98	16	83.04	82.90	2	28,798	0.01%
2020/12/03	13	82.16	9	82.00	82.00	4	28,368	0.01%
2020/12/02	20	82.66	4.1	82.67	82.70	15.9	28,204	0.06%
2020/12/01	7	82.59	2	82.50	82.90	5	28,227	0.02%
2020/11/30	12	82.37	9	82.57	82.30	3	28,504	0.01%
2020/11/27	0	0.00	1	82.70	82.60	-1	27,917	0.00%
2020/11/26	8	83.10	2	82.90	83.00	6	27,869	0.02%
2020/11/25	6	81.95	3	82.20	82.00	3	27,823	0.01%
2020/11/24	28.1	82.38	3	82.23	82.00	25.1	27,853	0.09%
2020/11/23	6	82.80	15	82.70	82.90	-9	27,877	-0.03%
2020/11/20	8	82.43	5	82.20	82.50	3	27,738	0.01%
2020/11/19	1	82.70	1	83.00	82.90	0	27,618	0.00%
2020/11/18	6	83.00	17.9	83.01	83.20	-11.9	27,595	-0.04%
2020/11/17	7	82.60	10	82.87	83.00	-3	27,491	-0.01%
2020/11/16	17	82.41	14	82.41	82.60	3	27,885	0.01%
2020/11/13	7	81.59	9.2	81.42	81.40	-2.2	27,577	-0.01%
2020/11/12	4	81.83	40	81.70	81.90	-36	27,494	-0.13%
2020/11/11	13	81.04	9	81.37	81.60	4	27,213	0.01%
2020/11/10	1	80.70	10	80.89	80.80	-9	27,174	-0.03%
2020/11/09	8.1	80.90	28	81.23	81.20	-19.9	28,235	-0.07%
2020/11/06	0.2	79.50	7	79.59	79.70	-6.8	28,321	-0.02%
2020/11/05	4	78.80	1	78.80	79.00	3	28,488	0.01%
2020/11/04	0	0.00	2	78.90	78.80	-2	29,073	-0.01%
2020/11/03	3	78.43	2	78.50	78.30	1	29,122	0.00%
2020/11/02	1	77.50	1	78.10	78.30	0	29,432	0.00%
2020/10/30	2.8	77.66	6	77.90	77.50	-3.2	29,600	-0.01%
2020/10/29	12	77.58	29	77.92	78.00	-17	29,550	-0.06%
2020/10/28	20	78.70	1	78.60	78.30	19	30,059	0.06%
2020/10/27	15	79.67	0	0.00	80.00	15	30,234	0.05%
2020/10/26	6	80.20	3	80.20	80.20	3	30,632	0.01%
2020/10/23	5	80.70	3	80.60	80.70	2	31,049	0.01%
2020/10/22	1	80.40	0	0.00	80.80	1	32,073	0.00%
2020/10/21	3	80.70	11	80.94	80.40	-8	32,779	-0.02%
2020/10/20	24	81.43	6.3	81.46	81.40	17.7	33,058	0.05%
2020/10/19	2	80.90	37	81.02	81.30	-35	33,610	-0.10%
2020/10/16	7.4	79.22	2	79.50	78.60	5.4	33,408	0.02%
2020/10/15	4	78.13	1	78.20	78.10	3	33,847	0.01%
2020/10/13	1	78.20	12	78.39	78.90	-11	34,800	-0.03%
2020/10/12	1	78.30	14.2	78.60	78.70	-13.2	35,259	-0.04%
2020/10/08	5	77.80	3	77.70	78.00	2	35,425	0.01%
2020/10/07	6.2	77.49	3.8	77.44	77.40	2.4	35,744	0.01%
2020/10/06	3	77.90	3	77.93	77.80	0	36,066	0.00%
2020/10/05	0	0.00	2	78.25	77.70	-2	36,653	-0.01%
2020/09/30	0	77.60	6	77.50	77.40	-6	37,159	-0.02%
2020/09/29	2	77.75	18	77.81	77.00	-16	37,455	-0.04%
2020/09/28	3	76.83	11	76.17	76.90	-8	37,793	-0.02%
2020/09/25	11.5	74.47	1.3	75.17	74.30	10.1	38,001	0.03%
2020/09/24	46	75.33	15	76.03	75.00	31	38,076	0.08%
2020/09/23	8	76.78	0	0.00	76.70	8	37,687	0.02%
2020/09/22	2.5	76.90	2	77.10	76.80	0.5	38,132	0.00%
2020/09/21	5	77.66	20	77.95	77.40	-15	38,706	-0.04%
2020/09/18	0.1	78.00	3	77.70	77.60	-3	40,000	-0.01%
2020/09/17	8.5	78.29	1	78.40	78.10	7.5	40,947	0.02%
2020/09/16	4	78.98	12	78.98	78.80	-8	41,362	-0.02%
2020/09/14	4	79.00	18	79.23	79.40	-14	41,646	-0.03%
2020/09/10	5	78.60	6	78.53	78.50	-1	41,523	0.00%
2020/09/09	3	77.13	4	76.93	77.90	-1	41,410	0.00%
2020/09/08	13	77.80	4	77.65	77.50	9	41,473	0.02%
2020/09/07	1	77.00	1	77.40	77.30	0	41,611	0.00%
2020/09/04	15	76.76	0	0.00	76.90	15	41,954	0.04%
2020/09/03	15	78.36	7	78.13	77.70	8	41,789	0.02%
2020/09/02	4.1	77.12	0	0.00	77.80	4.1	41,734	0.01%
2020/09/01	15	76.64	1	77.00	77.00	14	42,211	0.03%
2020/08/31	22	77.65	1	77.60	76.90	21	42,474	0.05%
2020/08/28	5	77.48	0	0.00	77.50	5	42,692	0.01%
2020/08/27	5	77.82	0	0.00	77.50	5	42,988	0.01%
2020/08/26	3	78.13	13	78.15	78.20	-10	43,281	-0.02%
2020/08/25	2	78.20	3	78.40	78.30	-1	43,441	0.00%
2020/08/24	13	77.86	2	77.95	77.60	11	43,891	0.03%
2020/08/21	12	77.91	2	78.20	78.20	10	43,964	0.02%
2020/08/20	13	77.08	5	77.16	77.10	8	43,929	0.02%
2020/08/19	15	79.90	0	0.00	79.30	15	43,368	0.03%
2020/08/18	5.4	79.71	3	79.70	79.80	2.4	43,283	0.01%
2020/08/17	20	80.28	4	80.18	80.20	16	43,604	0.04%
2020/08/14	9	80.08	7	80.09	80.40	2	43,618	0.00%
2020/08/13	27	80.29	16	81.38	79.50	11	43,559	0.03%
2020/08/12	9	80.91	5.1	80.76	81.40	3.9	42,948	0.01%
2020/08/11	7	79.97	1	80.00	79.80	6	43,139	0.01%
2020/08/10	5.2	79.87	16.8	80.11	80.50	-11.6	43,407	-0.03%
2020/08/07	2.2	78.46	2	79.05	78.30	0.2	43,275	0.00%
2020/08/06	12	79.13	14	78.96	79.00	-2	43,625	0.00%
2020/08/05	6.1	78.10	0	0.00	77.90	6.1	43,829	0.01%
2020/08/04	17	77.98	3	77.83	78.10	14	44,340	0.03%
2020/08/03	22	77.50	11	77.64	77.10	11	44,597	0.02%
2020/07/31	20	79.16	4	78.90	78.40	16	44,108	0.04%
2020/07/30	22	78.08	19	77.81	78.00	3	43,832	0.01%
2020/07/29	8	78.43	1	78.60	78.00	7	43,666	0.02%
2020/07/28	13	79.85	11.7	79.30	78.40	1.3	43,848	0.00%
2020/07/27	35.6	78.45	5.6	78.30	78.00	30	43,342	0.07%
2020/07/24	9	80.79	24	80.98	80.00	-15	42,760	-0.04%
2020/07/23	33	81.90	22	81.97	82.10	11	42,348	0.03%
2020/07/22	34	85.57	10	85.45	85.90	24	41,517	0.06%
2020/07/21	34	85.50	0.8	85.30	85.30	33.2	40,594	0.08%
2020/07/20	15	85.95	1	85.40	86.80	14	39,798	0.04%
2020/07/17	13.4	88.06	28.3	88.27	88.00	-14.9	39,066	-0.04%
2020/07/16	10	87.80	42	87.54	87.60	-32	39,095	-0.08%
2020/07/15	6	86.88	24.2	86.82	86.60	-18.2	38,790	-0.05%
2020/07/14	11	87.16	8.5	87.08	86.30	2.5	39,163	0.01%
2020/07/13	34	86.06	12	86.02	86.70	22	39,298	0.06%
2020/07/10	10	85.49	3	85.70	84.80	7	39,392	0.02%
2020/07/09	4	86.13	13	86.35	86.20	-9	39,134	-0.02%
2020/07/08	0	0.00	5.8	86.97	87.00	-5.8	38,728	-0.01%
2020/07/07	10	86.29	10	86.48	87.00	0	38,430	0.00%
2020/07/06	1	86.30	10	86.28	86.40	-9	38,484	-0.02%
2020/07/03	12	85.21	5	85.36	85.30	7	39,251	0.02%
2020/07/02	11.2	85.62	11	85.74	86.00	0.2	39,318	0.00%
2020/07/01	9	86.84	25	86.56	85.90	-16	39,567	-0.04%
2020/06/30	8	86.10	24	86.15	86.30	-16	39,234	-0.04%
2020/06/29	20	84.33	23	84.78	85.20	-3	38,911	-0.01%
2020/06/24	12	82.60	25	82.64	83.50	-13	37,861	-0.03%
2020/06/23	7	79.69	8	80.13	80.20	-1	37,387	0.00%
2020/06/22	5	78.60	1	78.60	78.90	4	37,269	0.01%
2020/06/19	4	78.50	0	0.00	78.80	4	37,883	0.01%
2020/06/18	0	0.00	3	78.27	78.50	-3	37,988	-0.01%
2020/06/17	4	78.40	0	0.00	78.20	4	38,713	0.01%
2020/06/16	1	78.40	0	0.00	78.40	1	40,122	0.00%
2020/06/15	10.2	77.39	2	77.40	77.00	8.2	41,533	0.02%
2020/06/12	4	77.70	1	77.00	78.00	3	42,349	0.01%
2020/06/11	2	78.70	18	78.74	78.60	-16	42,992	-0.04%
2020/06/10	0	0.00	1	79.80	79.90	-1	43,388	0.00%
2020/06/09	2	79.85	20	79.81	79.50	-18	44,767	-0.04%
2020/06/08	8	79.25	20	79.64	79.70	-12	45,559	-0.03%
2020/06/05	0	0.00	3	78.33	78.50	-3	45,175	-0.01%
2020/06/04	9.2	78.02	12	78.22	78.40	-2.8	45,232	-0.01%
2020/06/03	4	78.00	8	78.06	78.10	-4	45,254	-0.01%
2020/06/02	1	77.20	9	77.19	77.10	-8	45,186	-0.02%
2020/06/01	3	76.23	9	76.43	76.20	-6	45,106	-0.01%
2020/05/29	1	74.90	0	0.00	75.80	1	45,158	0.00%
2020/05/28	1	75.30	2	75.70	75.30	-1	44,994	0.00%
2020/05/27	1	75.30	4	74.98	75.30	-3	45,453	-0.01%
2020/05/26	3	75.00	9	74.52	74.80	-6	45,969	-0.01%
2020/05/25	22.2	73.15	15	73.14	73.60	7.2	46,216	0.02%
2020/05/22	27	73.75	78	73.60	73.60	-51	46,552	-0.11%
2020/05/21	13.4	74.84	24	74.80	74.70	-10.6	46,325	-0.02%
2020/05/20	27.5	74.86	7	74.81	74.50	20.5	46,417	0.04%
2020/05/19	75	75.07	8	74.86	74.80	67	46,489	0.14%
2020/05/18	32	75.45	16	75.43	75.00	16	46,100	0.03%
2020/05/15	13	77.13	4	77.45	77.10	9	45,526	0.02%
2020/05/14	16	78.24	10	78.00	78.20	6	45,023	0.01%
2020/05/13	16	78.33	13	78.07	78.80	3	44,680	0.01%
2020/05/12	5	77.50	22	77.79	77.30	-17	44,565	-0.04%
2020/05/11	13	78.35	18	78.78	78.90	-5	44,747	-0.01%
2020/05/08	3	76.40	12	76.40	76.20	-9	44,242	-0.02%
2020/05/07	8	74.89	1	74.90	75.20	7	44,308	0.02%
2020/05/06	3	74.77	1	74.30	74.30	2	44,218	0.00%
2020/05/05	9.5	74.24	17	74.48	74.10	-7.5	44,492	-0.02%
2020/05/04	8	74.45	28	74.38	74.50	-20	44,768	-0.04%
2020/04/30	63	76.55	23	76.53	77.00	40	44,694	0.09%
2020/04/29	11	75.65	16	75.79	75.60	-5	44,975	-0.01%
2020/04/28	9	75.01	3	75.13	75.20	6	45,609	0.01%
2020/04/27	0	0.00	6	74.85	74.90	-6	47,798	-0.01%
2020/04/24	1	73.70	5	74.10	73.80	-4	47,910	-0.01%
2020/04/23	4	74.10	4	74.15	74.00	0	48,896	0.00%
2020/04/22	14	72.96	2	73.05	73.90	12	48,768	0.02%
2020/04/21	11	74.05	13	73.85	73.50	-2	48,703	0.00%
2020/04/20	4	76.03	14	75.96	76.20	-10	48,171	-0.02%
2020/04/17	14	75.91	27	75.87	75.80	-13	48,024	-0.03%
2020/04/16	6	74.43	5	74.24	74.00	1	47,392	0.00%
2020/04/15	13	74.19	7.6	74.47	74.10	5.4	47,157	0.01%
2020/04/14	5	74.08	11	74.11	74.40	-6	47,387	-0.01%
2020/04/13	12	73.43	5	73.38	73.10	7	47,485	0.01%
2020/04/10	2	73.55	5.1	73.73	73.90	-3.1	47,506	-0.01%
2020/04/09	12	74.51	15	74.22	74.00	-3	47,817	-0.01%
2020/04/08	23	74.14	33	74.10	75.00	-10	47,242	-0.02%
2020/04/07	8	71.33	5	71.42	71.20	3	45,981	0.01%
2020/04/06	10	69.93	9	69.68	70.20	1	45,466	0.00%
2020/04/01	3	70.20	0	0.00	70.00	3	44,975	0.01%
2020/03/31	1	70.00	2	70.10	69.90	-1	44,733	0.00%
2020/03/30	6	69.55	0	0.00	70.00	6	44,283	0.01%
2020/03/27	29	71.04	58	71.41	70.10	-29	43,919	-0.07%
2020/03/26	3	70.97	17	71.09	71.00	-14	43,204	-0.03%
2020/03/25	24	71.79	27	71.96	71.40	-3	43,208	-0.01%
2020/03/24	1	69.90	15	69.93	69.40	-14	42,793	-0.03%
2020/03/23	15	67.75	4.9	67.88	67.50	10.1	43,074	0.02%
2020/03/20	30.2	69.70	30	69.93	70.80	0.2	42,561	0.00%
2020/03/19	48	67.81	13	66.82	66.30	35	41,412	0.08%
2020/03/18	36	70.43	9	70.11	70.00	27	40,185	0.07%
2020/03/17	27	70.83	24	71.14	70.60	3	39,472	0.01%
2020/03/16	10	72.08	12	72.83	71.10	-2	38,858	-0.01%
2020/03/13	66	70.67	35.8	72.18	74.60	30.2	38,007	0.08%
2020/03/12	36	76.40	10	77.00	74.70	26	36,846	0.07%
2020/03/11	14	79.19	6	78.92	78.60	8	35,761	0.02%
2020/03/10	9	79.14	7	79.04	79.40	2	35,582	0.01%
2020/03/09	18	79.51	5	79.26	79.10	13	35,358	0.04%
2020/03/06	27	80.97	5	80.96	80.80	22	35,166	0.06%
2020/03/05	1	82.60	14	83.24	82.70	-13	35,040	-0.04%
2020/03/04	6	81.62	6	81.50	81.70	0	35,049	0.00%
2020/03/03	5	80.86	8.4	81.13	81.00	-3.4	34,888	-0.01%
2020/03/02	27	79.07	12	79.32	79.20	15	34,638	0.04%
2020/02/27	13	80.39	4	80.50	80.30	9	34,937	0.03%
2020/02/26	4	81.60	0	0.00	81.10	4	34,982	0.01%
2020/02/25	1	80.90	12	82.35	82.30	-11	34,763	-0.03%
2020/02/24	14	80.71	5.8	80.73	80.70	8.2	34,847	0.02%
2020/02/21	8.1	81.97	4	81.90	81.70	4.1	35,036	0.01%
2020/02/20	5	82.74	4	84.00	82.80	1	36,338	0.00%
2020/02/19	2	82.60	2	84.50	83.80	0	36,346	0.00%
2020/02/18	3	83.20	0	0.00	83.40	3	36,642	0.01%
2020/02/17	26	83.98	2	83.95	83.90	24	37,750	0.06%
2020/02/14	4	84.70	1	85.00	84.90	3	38,341	0.01%
2020/02/13	21	85.11	26	86.05	84.70	-5	39,439	-0.01%
2020/02/12	30	84.20	39.4	84.22	85.50	-9.4	40,708	-0.02%
2020/02/11	20	82.60	11	82.97	82.90	9	41,559	0.02%
2020/02/10	11	80.53	7	80.77	82.00	4	42,608	0.01%
2020/02/07	3	82.73	11	83.19	82.90	-8	43,602	-0.02%
2020/02/06	14	82.70	79	83.25	83.60	-65	45,059	-0.14%
2020/02/05	10	82.20	1	82.20	82.20	9	46,922	0.02%
2020/02/04	2	82.25	12	83.44	82.20	-10	48,200	-0.02%
2020/02/03	19	79.43	16	79.89	82.20	3	48,094	0.01%
2020/01/31	39	83.73	22.8	83.93	83.20	16.2	47,505	0.03%
2020/01/30	54.2	84.21	43.4	85.11	83.10	10.8	47,070	0.02%
2020/01/20	0	0.00	10	92.48	92.30	-10	44,925	-0.02%
2020/01/17	2	91.85	60	92.06	92.30	-58	44,926	-0.13%
2020/01/16	0	0.00	8	89.89	90.00	-8	44,307	-0.02%
2020/01/15	0	0.00	4	89.90	89.90	-4	45,467	-0.01%
2020/01/14	1	90.00	10	89.95	90.00	-9	46,469	-0.02%
2020/01/13	2	89.15	9.3	89.09	89.60	-7.3	46,698	-0.02%
2020/01/10	5	88.80	26.1	88.28	89.00	-21.1	47,630	-0.04%
2020/01/09	2	87.20	2.8	87.42	87.10	-0.8	48,452	0.00%
2020/01/08	34.1	87.10	13	87.25	86.50	21.1	48,573	0.04%
2020/01/07	27	89.47	10	88.50	89.10	17	48,302	0.04%
2020/01/06	12	90.73	10.8	90.54	90.50	1.2	48,395	0.00%
2020/01/03	1	91.70	41	91.60	91.60	-40	48,271	-0.08%
2020/01/02	14	90.89	2	90.65	90.80	12	48,116	0.02%
2019/12/31	10	90.70	1	91.00	90.80	9	48,193	0.02%
2019/12/30	0.4	90.90	0	0.00	90.90	0.4	48,265	0.00%
2019/12/27	0	0.00	15	91.47	91.50	-15	48,462	-0.03%
2019/12/26	15	90.75	1.8	90.76	90.80	13.2	48,560	0.03%
2019/12/25	3	91.00	4	91.00	91.00	-1	49,146	0.00%
2019/12/24	1.1	91.08	0	0.00	90.90	1.1	49,384	0.00%
2019/12/23	1	90.90	0	0.00	91.50	1	49,552	0.00%
2019/12/20	0.1	91.10	8	91.70	91.10	-7.9	49,578	-0.02%
2019/12/19	1	91.70	13	91.55	92.20	-12	49,260	-0.02%
2019/12/18	18	92.45	37.6	92.19	92.40	-19.6	48,958	-0.04%
2019/12/17	34	91.10	0	0.00	91.60	34	48,539	0.07%
2019/12/16	7	91.99	4	91.73	91.60	3	48,561	0.01%
2019/12/13	11	91.19	3	91.70	91.00	8	48,552	0.02%
2019/12/12	1	91.10	11	91.52	91.00	-10	48,727	-0.02%
2019/12/11	3	90.90	10	91.02	91.30	-7	48,865	-0.01%
2019/12/10	2.1	90.19	3.8	90.34	90.30	-1.7	49,354	0.00%
2019/12/09	0	0.00	22	91.11	91.00	-22	49,715	-0.04%
2019/12/06	0	0.00	2.1	90.00	90.50	-2.1	49,472	0.00%
2019/12/05	2	89.70	4	90.35	89.90	-2	49,467	0.00%
2019/12/03	1	89.50	14	89.71	90.00	-13	49,672	-0.03%
2019/12/02	13	87.65	7	88.43	88.60	6	49,485	0.01%
2019/11/29	9.2	89.00	5	89.48	88.50	4.1	49,213	0.01%
2019/11/28	3	90.43	0.4	89.80	89.80	2.6	48,897	0.01%
2019/11/27	4	90.35	6	90.00	90.60	-2	49,237	0.00%
2019/11/26	2	89.90	2	89.95	89.90	0	49,243	0.00%
2019/11/25	20.4	89.78	16.6	90.21	89.60	3.8	48,294	0.01%
2019/11/22	6.4	91.97	25	91.77	91.40	-18.6	47,978	-0.04%
2019/11/21	5	91.42	5	91.70	92.50	0	47,972	0.00%
2019/11/20	10	91.69	9.2	91.73	91.90	0.8	47,375	0.00%
2019/11/19	8	92.59	51	92.17	92.80	-43	47,024	-0.09%
2019/11/18	16	90.27	41	90.30	90.50	-25	45,679	-0.05%
2019/11/15	5	90.32	29.4	90.05	90.10	-24.4	45,397	-0.05%
2019/11/14	10	90.18	27	90.54	89.30	-17	45,007	-0.04%
2019/11/13	10.2	89.75	17	89.69	89.70	-6.8	44,081	-0.02%
2019/11/12	8	89.13	36.6	89.70	91.00	-28.6	43,699	-0.07%
2019/11/11	25.1	87.80	69	88.68	87.90	-43.9	42,815	-0.10%
2019/11/08	16.2	91.89	28.4	91.98	90.90	-12.2	41,247	-0.03%
2019/11/07	14.2	90.68	61.6	90.44	90.80	-47.4	39,749	-0.12%
2019/11/06	11	90.24	67.7	89.96	90.40	-56.7	38,542	-0.15%
2019/11/05	21	89.93	45.1	89.86	90.00	-24.1	37,282	-0.06%
2019/11/04	15	87.05	78	88.03	89.00	-63	36,054	-0.17%
2019/11/01	13.8	82.22	69.6	83.25	84.80	-55.8	34,294	-0.16%
2019/10/31	6	80.62	6.8	80.89	80.60	-0.8	33,093	0.00%
2019/10/30	3	80.20	3	80.30	80.20	0	32,959	0.00%
2019/10/29	26	80.84	9	80.94	80.80	17	32,835	0.05%
2019/10/28	11	80.49	3	80.37	80.10	8	32,576	0.02%
2019/10/25	5	79.96	18	79.92	80.20	-13	32,470	-0.04%
2019/10/24	13.6	80.86	11.4	80.38	80.50	2.2	32,252	0.01%
2019/10/23	20	80.02	33	80.18	80.50	-13	32,630	-0.04%
2019/10/22	5	78.64	27	79.25	79.50	-22	32,364	-0.07%
2019/10/21	5	77.02	2	77.50	77.60	3	31,601	0.01%
2019/10/18	15	77.55	28.9	77.56	76.90	-13.9	31,704	-0.04%
2019/10/17	5	76.50	41	76.48	77.20	-36	30,791	-0.12%
2019/10/16	7	75.33	3	75.10	75.00	4	29,769	0.01%
2019/10/15	10	74.76	13	74.93	74.70	-3	29,704	-0.01%
2019/10/14	3	74.20	7	74.36	74.50	-4	30,027	-0.01%
2019/10/09	1	73.30	3	73.60	72.90	-2	29,767	-0.01%
2019/10/08	2	73.80	6.6	73.89	74.00	-4.6	29,894	-0.02%
2019/10/07	7	73.54	1	73.80	73.40	6	29,759	0.02%
2019/10/04	3	72.17	34	72.40	72.70	-31	29,672	-0.10%
2019/10/03	21	71.80	3	71.90	72.00	18	29,708	0.06%
2019/10/02	8.6	72.27	2.8	72.33	72.30	5.8	29,572	0.02%
2019/10/01	15	72.57	28	72.49	72.60	-13	29,331	-0.04%
2019/09/27	8	73.59	1	73.70	73.20	7	28,815	0.02%
2019/09/26	2	74.05	0	0.00	74.00	2	28,901	0.01%
2019/09/25	1	74.30	2	74.50	74.80	-1	28,895	0.00%
2019/09/24	1.1	74.72	3	75.13	74.90	-1.9	29,218	-0.01%
2019/09/23	1	74.60	2	74.50	74.70	-1	29,240	0.00%
2019/09/20	1.1	74.50	1	74.50	74.50	0.1	29,577	0.00%
2019/09/19	5	73.70	0	0.00	73.50	5	29,314	0.02%
2019/09/18	8	74.59	8	74.49	74.40	0	29,144	0.00%
2019/09/17	20	74.79	18	74.55	74.60	2	29,059	0.01%
2019/09/16	5	75.90	5	75.34	76.00	0	29,303	0.00%
2019/09/12	24	75.68	25	75.54	76.00	-1	29,068	0.00%
2019/09/11	17	74.78	11	74.56	74.50	6	28,869	0.02%
2019/09/10	13	73.96	3	74.07	74.10	10	28,884	0.03%
2019/09/09	3	75.00	20	75.10	74.70	-17	29,030	-0.06%
2019/09/06	11	75.70	22	75.55	75.00	-11	29,372	-0.04%
2019/09/05	16.2	74.84	15	74.87	74.90	1.2	29,587	0.00%
2019/09/04	5	74.50	19	74.03	74.30	-14	29,815	-0.05%
2019/09/03	1	73.60	6	73.90	73.60	-5	29,905	-0.02%
2019/09/02	0	0.00	5	74.26	74.00	-5	30,251	-0.02%
2019/08/30	2	73.50	21.7	73.58	74.20	-19.7	30,587	-0.06%
2019/08/29	3	71.83	2	71.90	71.90	1	30,724	0.00%
2019/08/28	5	72.10	1	72.10	72.40	4	31,041	0.01%
2019/08/27	14	72.20	0	0.00	72.20	14	31,307	0.04%
2019/08/26	18.2	71.88	1	72.00	72.00	17.2	31,562	0.05%
2019/08/23	10.1	73.50	5	73.30	73.30	5.1	31,812	0.02%
2019/08/22	8	73.75	2	74.20	73.90	6	32,267	0.02%
2019/08/21	0	0.00	9	73.18	73.50	-9	34,158	-0.03%
2019/08/20	0	0.00	3	72.57	72.40	-3	34,127	-0.01%
2019/08/19	2	72.25	3	72.63	72.40	-1	34,491	0.00%
2019/08/16	23	71.55	4	72.33	72.00	19	35,197	0.05%
2019/08/15	20	71.65	3	71.77	71.60	17	35,147	0.05%
2019/08/14	46	73.73	0	0.00	72.60	46	35,268	0.13%
2019/08/13	2	73.20	7	73.16	72.90	-5	35,218	-0.01%
2019/08/12	3	73.90	6	73.92	73.70	-3	35,749	-0.01%
2019/08/07	4	73.18	1	73.00	72.90	3	37,306	0.01%
2019/08/06	11	72.67	5	71.40	73.30	6	37,843	0.02%
2019/08/05	23	73.17	51	73.22	72.80	-28	37,786	-0.07%
2019/08/02	25.2	75.94	3	76.00	75.50	22.2	37,404	0.06%
2019/08/01	6	77.85	12.7	77.91	77.90	-6.7	37,162	-0.02%
2019/07/31	22	78.33	8	78.01	78.60	14	37,041	0.04%
2019/07/30	8.2	78.02	7	78.19	77.80	1.2	37,167	0.00%
2019/07/29	5	78.24	7	78.51	78.40	-2	37,511	-0.01%
2019/07/26	7	78.37	4	78.50	78.40	3	37,626	0.01%
2019/07/25	36	78.30	66	78.54	78.60	-30	37,671	-0.08%
2019/07/24	33	81.16	21.6	81.32	81.30	11.4	37,192	0.03%
2019/07/23	45	80.80	7	80.80	80.90	38	36,534	0.10%
2019/07/22	16.6	80.48	1	80.00	80.60	15.6	36,414	0.04%
2019/07/19	12	79.65	0	0.00	79.30	12	36,308	0.03%
2019/07/18	4	79.23	5	79.60	79.00	-1	36,773	0.00%
2019/07/17	18	79.87	17	80.26	79.30	1	37,533	0.00%
2019/07/16	6	80.32	11	80.17	80.00	-5	37,702	-0.01%
2019/07/15	11.3	77.28	25.2	76.92	78.10	-13.9	38,121	-0.04%
2019/07/12	8	77.74	2	77.70	77.60	6	40,175	0.01%
2019/07/11	13	78.27	0	0.00	78.20	13	41,245	0.03%
2019/07/10	9	77.91	5	77.96	77.90	4	42,238	0.01%
2019/07/09	5.2	78.12	30	78.54	77.90	-24.8	43,101	-0.06%
2019/07/08	1	78.70	1	79.00	79.00	0	43,727	0.00%
2019/07/05	1.2	78.03	2	78.20	78.20	-0.8	44,148	0.00%
2019/07/04	1	77.70	11	78.34	77.70	-10	44,538	-0.02%
2019/07/03	4	78.00	2.6	77.66	77.50	1.4	44,768	0.00%
2019/07/02	5	79.12	3	79.10	79.10	2	45,091	0.00%
2019/07/01	19	79.07	12	79.23	79.40	7	45,435	0.02%
2019/06/28	7.1	77.70	3.4	77.58	77.40	3.7	46,469	0.01%
2019/06/27	0	0.00	11	77.53	77.40	-11	48,925	-0.02%
2019/06/26	1	76.30	5	76.34	76.30	-4	49,037	-0.01%
2019/06/25	2	76.30	4	76.93	76.40	-2	48,862	0.00%
2019/06/24	4	75.65	19	76.83	77.10	-15	48,644	-0.03%
2019/06/21	10.2	77.72	19	78.04	76.80	-8.8	48,291	-0.02%
2019/06/20	0	0.00	14	77.36	77.70	-14	47,665	-0.03%
2019/06/19	2	76.85	25	77.00	77.20	-23	47,481	-0.05%
2019/06/18	6	76.75	5	76.46	75.90	1	46,966	0.00%
2019/06/17	12	75.92	1	76.40	76.40	11	46,586	0.02%
2019/06/14	5	74.82	14	74.99	75.10	-9	46,296	-0.02%
2019/06/13	3	73.93	2	74.05	74.20	1	45,938	0.00%
2019/06/12	7	73.03	12	72.88	73.70	-5	45,892	-0.01%
2019/06/11	3	72.60	3	72.20	72.40	0	45,480	0.00%
2019/06/10	4	71.68	6	71.98	72.10	-2	45,277	0.00%
2019/06/06	28	71.20	8	71.35	71.10	20	44,971	0.04%
2019/06/05	24	71.80	9	71.64	71.00	15	44,606	0.03%
2019/06/04	13.4	72.32	1	72.60	71.80	12.4	44,249	0.03%
2019/06/03	12	72.61	1	72.80	73.40	11	43,903	0.03%
2019/05/31	8.1	73.82	18	74.17	73.90	-9.9	43,607	-0.02%
2019/05/30	19	72.92	5	73.32	73.40	14	42,989	0.03%
2019/05/29	14.4	70.73	9	71.51	72.20	5.4	42,844	0.01%
2019/05/28	5.5	71.56	3	71.67	71.20	2.5	42,521	0.01%
2019/05/27	5	71.48	1	71.40	71.40	4	40,574	0.01%
2019/05/24	10.1	71.63	0	0.00	71.40	10.1	40,541	0.02%
2019/05/23	28	72.03	0	0.00	71.50	28	40,262	0.07%
2019/05/22	21	74.23	17	74.74	74.00	4	39,723	0.01%
2019/05/21	4	74.88	3	75.13	75.00	1	39,988	0.00%
2019/05/20	15.4	75.26	3	74.80	75.00	12.4	39,825	0.03%
2019/05/17	19.4	74.95	4	75.98	74.70	15.4	39,707	0.04%
2019/05/16	12	76.88	4	77.75	75.90	8	39,278	0.02%
2019/05/15	40.4	77.83	5	77.82	77.80	35.4	38,512	0.09%
2019/05/14	9.4	79.54	2	79.00	79.70	7.4	37,886	0.02%
2019/05/13	9	81.80	12	81.75	81.20	-3	37,563	-0.01%
2019/05/10	7	84.41	3	84.40	83.70	4	37,575	0.01%
2019/05/09	9	85.18	0	0.00	84.30	9	37,560	0.02%
2019/05/08	1	85.80	5	85.70	85.90	-4	37,350	-0.01%
2019/05/07	1	86.80	3	86.43	86.60	-2	37,276	-0.01%
2019/05/06	15	85.67	16	85.08	84.90	-1	37,269	0.00%
2019/05/03	1	87.30	3	88.07	88.20	-2	36,812	-0.01%
2019/05/02	4	86.83	7	86.73	86.90	-3	36,616	-0.01%
2019/04/30	4	87.00	3	86.90	86.90	1	36,365	0.00%
2019/04/29	8	87.96	7.2	88.14	87.80	0.8	36,026	0.00%
2019/04/26	6	86.90	5	87.42	87.40	1	35,703	0.00%
2019/04/25	3.8	86.38	4	86.33	86.80	-0.2	35,423	0.00%
2019/04/24	7	86.94	10.3	87.88	86.90	-3.3	35,170	-0.01%
2019/04/23	9	87.97	9	87.80	88.30	0	34,864	0.00%
2019/04/22	6.4	88.32	15.8	88.19	87.80	-9.4	34,003	-0.03%
2019/04/19	55.7	89.85	23.8	89.78	88.90	31.9	33,706	0.09%
2019/04/18	56	93.80	42	93.80	91.60	14	32,619	0.04%
2019/04/17	4	92.15	45	91.70	91.80	-41	30,553	-0.13%
2019/04/16	13	90.01	13.6	90.28	89.90	-0.6	29,346	0.00%
2019/04/15	8	88.55	19.6	89.07	89.30	-11.6	28,411	-0.04%
2019/04/12	4	86.28	17.4	86.24	86.50	-13.4	27,828	-0.05%
2019/04/11	3.4	83.59	16	84.19	83.80	-12.6	27,456	-0.05%
2019/04/10	5	82.90	5	82.92	83.00	0	26,990	0.00%
2019/04/09	0	0.00	9	82.32	82.50	-9	26,686	-0.03%
2019/04/08	6	82.80	12	82.56	82.40	-6	26,501	-0.02%
2019/04/03	15	81.32	8	81.75	81.90	7	25,825	0.03%
2019/04/02	56	82.38	37	82.62	82.00	19	25,304	0.08%
2019/04/01	6.9	78.42	84	79.35	80.80	-77.1	23,838	-0.32%
2019/03/29	2	73.20	11	73.17	73.50	-9	21,133	-0.04%
2019/03/28	3	71.80	0	0.00	71.80	3	21,058	0.01%
2019/03/27	2	71.95	0.5	71.90	71.90	1.5	21,359	0.01%
2019/03/26	0	0.00	10	71.73	71.80	-10	21,516	-0.05%
2019/03/25	13	71.39	0	0.00	71.20	13	21,784	0.06%
2019/03/22	0	0.00	6	73.23	73.00	-6	21,732	-0.03%
2019/03/21	0	0.00	6	72.92	73.00	-6	21,996	-0.03%
2019/03/20	0	0.00	5	72.04	72.40	-5	22,458	-0.02%
2019/03/19	2	72.00	6	72.35	72.30	-4	23,024	-0.02%
2019/03/18	9.1	71.56	4	71.85	72.00	5.1	23,226	0.02%
2019/03/15	5.2	70.88	7	70.79	70.60	-1.8	23,470	-0.01%
2019/03/14	2.1	70.91	1.8	70.88	71.10	0.3	23,311	0.00%
2019/03/13	8.4	70.73	6	70.80	70.70	2.4	24,214	0.01%
2019/03/12	1.4	70.99	4	71.20	71.20	-2.6	24,353	-0.01%
2019/03/11	3	70.50	2	70.30	70.40	1	24,453	0.00%
2019/03/08	22	70.85	0	0.00	70.70	22	24,916	0.09%
2019/03/07	3.4	71.80	1	71.70	71.60	2.4	25,765	0.01%
2019/03/05	0.4	72.00	0	0.00	71.90	0.4	26,787	0.00%
2019/03/04	4	72.00	1	71.90	72.20	3	26,928	0.01%
2019/02/27	7	72.73	3	72.70	72.70	4	26,754	0.01%
2019/02/26	18	73.57	2	72.95	72.80	16	26,722	0.06%
2019/02/25	5	73.16	7.2	73.09	73.40	-2.2	26,937	-0.01%
2019/02/22	16	73.25	2	73.35	73.50	14	27,267	0.05%
2019/02/21	0	0.00	6	73.68	73.80	-6	27,552	-0.02%
2019/02/20	4.2	73.22	23.8	72.87	73.20	-19.7	27,545	-0.07%
2019/02/19	1.2	71.92	3	72.03	72.00	-1.8	27,169	-0.01%
2019/02/18	5	71.24	2	71.20	71.00	3	27,351	0.01%
2019/02/15	21	70.67	1	70.80	70.30	20	27,533	0.07%
2019/02/14	16	71.58	10.1	72.00	71.40	5.9	27,638	0.02%
2019/02/13	1.2	72.25	17	72.12	72.00	-15.8	27,733	-0.06%
2019/02/12	4	71.25	11.8	71.51	72.00	-7.8	27,694	-0.03%
2019/02/11	12	70.10	5	70.10	69.90	7	27,543	0.03%
2019/01/30	0	0.00	6	70.07	70.00	-6	27,311	-0.02%
2019/01/29	7.4	70.03	0	0.00	69.90	7.4	27,329	0.03%
2019/01/28	3	70.80	6	70.80	70.80	-3	27,288	-0.01%
2019/01/25	0.4	70.50	21	70.79	70.70	-20.6	27,511	-0.07%
2019/01/24	7.6	69.91	2.6	69.92	70.00	5	27,455	0.02%
2019/01/23	8	69.83	2	70.20	69.70	6	27,740	0.02%
2019/01/22	2	70.80	0.4	70.50	70.70	1.6	27,933	0.01%
2019/01/21	0	0.00	5	71.04	71.20	-5	28,393	-0.02%
2019/01/18	1	70.60	12	70.54	70.80	-11	29,728	-0.04%
2019/01/17	0.2	70.30	0	0.00	70.40	0.2	30,927	0.00%
2019/01/16	11.6	69.97	0.8	70.20	70.20	10.8	31,610	0.03%
2019/01/15	5	69.90	7	70.00	70.30	-2	31,959	-0.01%
2019/01/14	3	68.97	2	69.50	68.70	1	32,168	0.00%
2019/01/11	6	69.82	4	69.50	69.40	2	33,547	0.01%
2019/01/10	2	69.10	0	0.00	69.30	2	33,515	0.01%
2019/01/09	5	69.58	26.1	69.75	69.90	-21.1	33,515	-0.06%
2019/01/08	5	68.40	3	68.93	68.60	2	33,510	0.01%
2019/01/07	4	68.77	2	69.00	69.30	2	33,710	0.01%
2019/01/04	22	67.43	1	67.40	67.60	21	33,606	0.06%
2019/01/03	7.4	68.82	0	0.00	68.90	7.4	33,646	0.02%
2018/12/28	3	70.80	0	0.00	70.80	3	33,856	0.01%
2018/12/26	1	70.90	4	70.60	70.20	-3	34,354	-0.01%
2018/12/25	0	0.00	3	70.20	70.70	-3	34,538	-0.01%
2018/12/24	2	71.20	0	0.00	71.40	2	35,126	0.01%
2018/12/22	0	0.00	3	71.00	70.90	-3	35,373	-0.01%
2018/12/21	3.2	70.61	0	0.00	71.40	3.2	35,779	0.01%
2018/12/20	7	71.44	4.1	71.52	71.50	2.9	35,804	0.01%
2018/12/19	0	0.00	4	71.35	71.80	-4	35,643	-0.01%
2018/12/18	3	70.63	1	70.50	70.80	2	35,873	0.01%
2018/12/17	3	71.10	1	71.30	71.10	2	36,093	0.01%
2018/12/14	7	71.46	13	71.49	71.50	-6	36,528	-0.02%
2018/12/13	5	72.24	20.8	72.25	73.00	-15.8	36,813	-0.04%
2018/12/12	5	70.80	11	70.67	71.20	-6	37,341	-0.02%
2018/12/11	0	0.00	8	69.06	68.40	-8	37,568	-0.02%
2018/12/10	14.2	67.90	22	68.08	67.70	-7.8	37,759	-0.02%
2018/12/07	3	69.43	2	69.20	69.10	1	37,568	0.00%
2018/12/06	33.2	69.58	20	69.25	69.00	13.2	37,365	0.04%
2018/12/05	12	71.92	1	71.70	71.60	11	36,597	0.03%
2018/12/04	3.4	73.56	0	0.00	73.40	3.4	36,922	0.01%
2018/12/03	3	73.90	9	73.80	74.00	-6	36,977	-0.02%
2018/11/30	0	0.00	9	73.52	71.90	-9	36,598	-0.02%
2018/11/29	4	73.30	11	74.07	72.40	-7	35,692	-0.02%
2018/11/28	12.1	72.51	6.2	72.54	73.10	5.9	35,289	0.02%
2018/11/27	6.1	70.66	2	70.55	70.70	4.1	34,839	0.01%
2018/11/26	5.3	71.01	2	71.15	71.00	3.3	34,800	0.01%
2018/11/23	0	0.00	9	70.07	70.00	-9	34,663	-0.03%
2018/11/22	8.9	69.74	7	70.09	69.50	1.9	34,653	0.01%
2018/11/21	6	69.80	2	70.00	70.60	4	34,466	0.01%
2018/11/20	18.4	71.25	2	72.30	71.00	16.4	34,147	0.05%
2018/11/19	4.8	73.52	0	0.00	73.40	4.8	33,901	0.01%
2018/11/16	10	74.32	1	74.90	74.30	9	34,199	0.03%
2018/11/15	7	72.71	17	73.76	74.50	-10	35,037	-0.03%
2018/11/14	18.4	73.66	4	73.40	73.30	14.4	34,998	0.04%
2018/11/13	21	74.33	9	74.28	74.40	12	34,972	0.03%
2018/11/12	3.8	76.41	2	76.10	76.20	1.8	34,899	0.01%
2018/11/09	7	75.91	2	75.70	76.10	5	35,101	0.01%
2018/11/08	5.6	77.14	6	77.18	76.60	-0.4	35,138	0.00%
2018/11/07	2.2	77.82	1	77.90	77.90	1.2	35,022	0.00%
2018/11/06	4	78.10	4	78.40	77.30	0	35,016	0.00%
2018/11/05	2	79.60	2	79.95	80.00	0	35,081	0.00%
2018/11/02	4.4	80.57	16.1	80.42	81.00	-11.7	35,222	-0.03%
2018/11/01	0.8	79.90	6	79.50	79.90	-5.2	35,105	-0.01%
2018/10/31	3.4	78.54	7.4	78.23	78.80	-4	35,267	-0.01%
2018/10/30	2.1	75.69	12.8	75.83	76.40	-10.7	35,030	-0.03%
2018/10/29	20	76.41	35	76.63	75.50	-15	35,063	-0.04%
2018/10/26	50.5	77.47	18	76.66	76.20	32.5	35,074	0.09%
2018/10/17	18	69.43	7	70.34	68.10	11	34,592	0.03%
2018/10/16	37.3	70.12	12	70.23	70.40	25.3	33,758	0.07%
2018/10/15	14	70.71	0	0.00	70.50	14	33,489	0.04%
2018/10/12	23	70.35	14	70.71	71.90	9	33,508	0.03%
2018/10/11	24.2	70.67	2	70.25	70.10	22.2	33,512	0.07%
2018/10/09	6	75.43	2	75.50	75.30	4	32,293	0.01%
2018/10/08	29	75.55	3	75.60	75.50	26	32,342	0.08%
2018/10/05	19	75.84	0.1	76.00	75.60	18.9	32,631	0.06%
2018/10/04	28	76.65	12	77.47	76.20	16	32,542	0.05%
2018/10/03	18	77.71	10	78.10	77.80	8	32,668	0.02%
2018/10/02	5	78.60	13	78.30	78.10	-8	32,896	-0.02%
2018/10/01	6	79.87	8	79.90	79.90	-2	32,641	-0.01%
2018/09/28	7	79.07	18.1	78.91	79.20	-11.1	32,840	-0.03%
2018/09/27	13	77.93	23	78.27	78.70	-10	32,499	-0.03%
2018/09/26	3	77.70	19	77.46	77.30	-16	32,279	-0.05%
2018/09/25	7	76.01	13	75.69	76.10	-6	32,142	-0.02%
2018/09/21	21	75.55	2	75.80	75.80	19	32,370	0.06%
2018/09/20	4	75.48	0	0.00	75.60	4	32,265	0.01%
2018/09/19	5	76.06	1.9	76.45	76.40	3.1	32,294	0.01%
2018/09/18	10	76.16	9	76.27	75.80	1	32,335	0.00%
2018/09/17	3	77.67	3	77.80	77.80	0	32,456	0.00%
2018/09/14	7.2	77.23	13	77.48	77.90	-5.9	32,799	-0.02%
2018/09/13	15	76.20	2	76.00	76.00	13	32,828	0.04%
2018/09/12	17	77.29	6	77.43	77.00	11	32,740	0.03%
2018/09/11	20	76.93	3	76.67	77.70	17	32,803	0.05%
2018/09/10	34	75.56	13	75.51	75.10	21	33,096	0.06%
2018/09/07	39.1	78.02	9	77.96	77.70	30.1	32,715	0.09%
2018/09/06	14	79.30	5	79.38	79.30	9	32,743	0.03%
2018/09/05	2	80.15	0	0.00	80.10	2	32,558	0.01%
2018/09/04	4	80.28	3.5	80.23	80.10	0.5	32,939	0.00%
2018/09/03	11	80.28	7	80.36	80.10	4	33,317	0.01%
2018/08/31	20	80.47	6	80.37	80.50	14	34,592	0.04%
2018/08/30	8	81.05	7	81.20	80.90	1	35,372	0.00%
2018/08/29	5	81.28	0	0.00	81.40	5	35,704	0.01%
2018/08/27	22	80.96	2	81.00	81.00	20	36,077	0.06%
2018/08/24	15	80.88	2	81.20	81.10	13	36,106	0.04%
2018/08/23	1	81.60	9	81.58	81.80	-8	37,143	-0.02%
2018/08/22	5	81.66	1	81.60	81.70	4	37,444	0.01%
2018/08/21	14	81.08	0	0.00	81.00	14	37,825	0.04%
2018/08/20	2	81.25	7	81.13	81.00	-5	38,555	-0.01%
2018/08/17	4	81.53	18	81.57	81.10	-14	39,047	-0.04%
2018/08/16	23	81.40	11	80.87	81.20	12	39,033	0.03%
2018/08/15	29.4	80.76	39	80.59	81.10	-9.6	38,932	-0.02%
2018/08/14	59	81.53	18	81.42	81.30	41	38,576	0.11%
2018/08/13	9	84.10	1	85.20	83.80	8	37,744	0.02%
2018/08/10	0	0.00	27	85.60	85.90	-27	37,559	-0.07%
2018/08/09	0	0.00	6	85.42	85.20	-6	37,496	-0.02%
2018/08/08	1	84.80	26	84.95	85.00	-25	37,984	-0.07%
2018/08/07	3	84.93	16	84.77	84.40	-13	38,653	-0.03%
2018/08/06	10	84.60	7	84.69	84.60	3	40,277	0.01%
2018/08/03	3	83.20	5	83.40	83.80	-2	40,685	0.00%
2018/08/02	10.9	83.38	16	84.31	82.80	-5.1	40,725	-0.01%
2018/08/01	1	83.60	2	84.10	84.10	-1	40,747	0.00%
2018/07/31	5	83.50	0	0.00	83.80	5	40,718	0.01%
2018/07/30	8	84.03	10	84.10	84.20	-2	40,734	0.00%
2018/07/27	7.1	83.43	0	0.00	83.20	7.1	40,533	0.02%
2018/07/26	10	82.50	11	82.49	83.50	-1	40,985	0.00%
2018/07/25	7	82.79	7	82.83	82.70	0	41,156	0.00%
2018/07/24	11.8	85.34	31	85.69	85.20	-19.2	41,023	-0.05%
2018/07/23	4	85.30	23	85.34	85.50	-19	40,405	-0.05%
2018/07/20	3	84.97	12	85.18	85.30	-9	40,448	-0.02%
2018/07/19	3	84.90	37	84.95	85.20	-34	40,634	-0.08%
2018/07/18	15.1	83.95	24	84.14	84.10	-8.9	41,177	-0.02%
2018/07/17	6	82.83	3	83.17	82.90	3	41,148	0.01%
2018/07/16	1	83.20	4	83.13	82.80	-3	41,273	-0.01%
2018/07/13	7.6	82.47	11	82.03	82.90	-3.4	42,018	-0.01%
2018/07/12	18	81.27	3	81.20	81.20	15	42,639	0.04%
2018/07/11	31	81.38	3	81.57	81.60	28	42,885	0.07%
2018/07/10	14	80.61	0	0.00	80.50	14	42,680	0.03%
2018/07/09	8.8	80.90	9	81.10	80.80	-0.2	42,584	0.00%
2018/07/06	16	80.65	4	80.40	80.50	12	42,830	0.03%
2018/07/05	10	81.15	0	0.00	81.20	10	42,840	0.02%
2018/07/04	12	81.38	2	81.60	81.60	10	43,143	0.02%
2018/07/03	29	81.03	2	80.80	80.70	27	43,802	0.06%
2018/07/02	12.1	81.71	1	82.60	81.00	11.1	44,386	0.02%
2018/06/29	1	82.80	16.8	82.19	83.20	-15.8	44,722	-0.04%
2018/06/28	11	80.74	1	80.80	80.50	10	46,328	0.02%
2018/06/27	13	81.09	2	81.10	80.90	11	46,430	0.02%
2018/06/26	36	80.86	45	80.43	81.00	-9	46,386	-0.02%
2018/06/25	23	81.73	6	81.78	81.50	17	46,072	0.04%
2018/06/22	20	82.11	5	82.18	82.30	15	45,973	0.03%
2018/06/21	19	82.88	4	82.90	82.70	15	45,954	0.03%
2018/06/20	34	82.65	3	82.73	83.00	31	46,402	0.07%
2018/06/19	36	83.38	10	83.60	83.00	26	46,024	0.06%
2018/06/15	25	84.74	6	84.88	85.00	19	45,391	0.04%
2018/06/14	88.2	85.98	1	86.00	85.50	87.2	44,934	0.19%
2018/06/13	14	87.86	43	87.90	87.80	-29	44,377	-0.07%
2018/06/12	73	87.53	0	0.00	87.70	73	45,087	0.16%
2018/06/11	10	87.42	7.2	87.90	87.40	2.8	45,024	0.01%
2018/06/08	37	89.15	20	89.70	88.30	17	45,184	0.04%
2018/06/07	6	90.18	43.3	90.34	91.20	-37.3	44,916	-0.08%
2018/06/06	6.8	88.60	31	88.85	89.10	-24.2	44,888	-0.05%
2018/06/05	0	0.00	5	87.90	88.10	-5	45,553	-0.01%
2018/06/04	8	87.65	2	87.80	87.80	6	45,573	0.01%
2018/06/01	5	86.60	5	86.44	86.60	0	45,724	0.00%
2018/05/31	8	87.29	11	87.36	85.70	-3	45,907	-0.01%
2018/05/30	8	86.64	9	87.66	87.40	-1	45,020	0.00%
2018/05/29	8.2	88.04	11	88.25	87.60	-2.8	44,829	-0.01%
2018/05/28	8	88.25	34	88.49	88.80	-26	44,821	-0.06%
2018/05/25	0.5	86.50	32	86.28	86.50	-31.5	44,419	-0.07%
2018/05/24	21	84.20	0	0.00	84.10	21	44,188	0.05%
2018/05/23	2	84.10	0	0.00	83.60	2	44,702	0.00%
2018/05/22	8	84.38	0	0.00	84.00	8	45,124	0.02%
2018/05/21	1	84.60	5	85.20	85.00	-4	45,700	-0.01%
2018/05/18	17	84.31	0	0.00	83.90	17	46,339	0.04%
2018/05/17	21	85.03	4	84.98	84.20	17	47,022	0.04%
2018/05/16	12	84.65	4	84.73	84.60	8	47,215	0.02%
2018/05/15	26	86.94	32	87.16	86.00	-6	47,488	-0.01%
2018/05/14	29	88.24	55	89.03	89.00	-26	48,662	-0.05%
2018/05/11	1	83.80	42	84.37	85.00	-41	47,388	-0.09%
2018/05/10	9	82.47	9	82.56	82.90	0	47,391	0.00%
2018/05/09	16	82.28	13	82.74	81.80	3	47,644	0.01%
2018/05/08	5.2	81.75	16.4	81.93	82.60	-11.1	48,053	-0.02%
2018/05/07	3	81.17	6	81.53	81.60	-3	48,209	-0.01%
2018/05/04	2	80.65	43	80.61	80.40	-41	48,519	-0.08%
2018/05/03	37.1	80.45	5.2	80.23	80.10	31.9	48,855	0.07%
2018/05/02	12	82.80	6	82.58	81.80	6	48,950	0.01%
2018/04/30	13	82.82	11.1	82.54	82.90	2	49,029	0.00%
2018/04/27	57	80.96	9	81.16	81.50	48	49,363	0.10%
2018/04/26	30.3	81.12	2	80.80	80.60	28.3	49,915	0.06%
2018/04/25	5	79.68	14	80.07	80.40	-9	50,957	-0.02%
2018/04/24	35.3	81.13	2	80.85	80.60	33.3	51,057	0.07%
2018/04/23	13	83.10	0	0.00	83.00	13	50,484	0.03%
2018/04/20	3.3	84.04	12	84.04	84.00	-8.7	50,371	-0.02%
2018/04/19	30.3	83.96	5	84.40	85.00	25.3	50,547	0.05%
2018/04/18	53	85.17	12	84.95	84.80	41	50,204	0.08%
2018/04/17	26.2	86.62	9	86.74	86.50	17.2	50,087	0.03%
2018/04/16	16	87.13	2	87.80	87.60	14	50,333	0.03%
2018/04/13	4	87.00	4	87.10	87.00	0	50,506	0.00%
2018/04/12	11	87.00	2	86.90	86.80	9	50,851	0.02%
2018/04/11	39	87.62	23	88.48	87.30	16	51,181	0.03%
2018/04/10	19	87.12	1	87.50	87.00	18	51,411	0.04%
2018/04/09	8	86.96	23	87.17	87.40	-15	51,757	-0.03%
2018/04/03	42.3	87.25	7	87.29	87.20	35.3	51,281	0.07%
2018/04/02	32	88.29	14	88.38	88.10	18	50,921	0.04%
2018/03/31	79.1	88.91	6	89.07	88.50	73.1	50,680	0.14%
2018/03/30	7	91.73	22	91.82	91.40	-15	48,765	-0.03%
2018/03/29	6	89.97	2	90.25	90.00	4	48,632	0.01%
2018/03/28	12	90.29	0	0.00	90.10	12	48,333	0.02%
2018/03/27	3	91.10	4	91.30	91.20	-1	48,237	0.00%
2018/03/26	20	89.89	3	90.03	90.20	17	48,082	0.04%
2018/03/23	36	90.97	10	90.76	90.40	26	48,202	0.05%
2018/03/22	5	92.78	14	92.96	92.80	-9	48,376	-0.02%
2018/03/21	16	92.64	4	92.60	92.40	12	48,263	0.02%
2018/03/20	1	92.60	0	0.00	92.60	1	48,615	0.00%
2018/03/19	10	92.81	2	93.25	92.90	8	48,662	0.02%
2018/03/16	12	92.92	13	93.14	92.80	-1	48,767	0.00%
2018/03/15	9	93.30	2	93.60	93.40	7	48,424	0.01%
2018/03/14	17	93.74	10	93.76	93.30	7	48,939	0.01%
2018/03/13	7	95.64	32	95.60	95.20	-25	48,868	-0.05%
2018/03/12	0	0.00	65	93.97	94.30	-65	48,136	-0.14%
2018/03/09	18	91.67	46	91.56	91.90	-28	48,311	-0.06%
2018/03/08	2	89.40	4.7	89.54	89.40	-2.7	48,434	-0.01%
2018/03/07	21	89.44	15	88.99	88.50	6	48,600	0.01%
2018/03/06	6	88.18	16	88.26	88.20	-10	49,225	-0.02%
2018/03/05	10	87.45	1	87.00	87.00	9	49,994	0.02%
2018/03/02	24	87.52	1	87.30	87.80	23	49,680	0.05%
2018/03/01	5.1	87.85	0	0.00	87.90	5.1	49,850	0.01%
2018/02/27	3	88.57	2	88.90	88.10	1	49,752	0.00%
2018/02/26	10	89.15	2	89.25	88.80	8	49,448	0.02%
2018/02/23	15	88.69	16	89.08	88.90	-1	49,325	0.00%
2018/02/22	28	87.89	6	87.83	87.90	22	49,530	0.04%
2018/02/21	9	88.41	5.1	88.41	88.20	3.9	49,335	0.01%
2018/02/12	19	87.83	1	88.50	87.60	18	48,915	0.04%
2018/02/09	27	87.12	3	87.17	87.50	24	48,743	0.05%
2018/02/08	32	89.31	10	90.00	89.00	22	48,453	0.05%
2018/02/07	13	90.58	9	90.21	90.00	4	49,905	0.01%
2018/02/06	87.1	90.00	10	89.80	89.20	77.1	49,153	0.16%
2018/02/05	23	93.02	4.1	92.97	92.80	18.9	47,142	0.04%
2018/02/02	12.1	94.35	27	94.86	95.20	-14.9	47,140	-0.03%
2018/02/01	8	93.95	17	93.80	93.50	-9	47,024	-0.02%
2018/01/31	21	92.63	11	92.45	92.20	10	46,756	0.02%
2018/01/30	9	93.97	5	94.24	93.60	4	46,299	0.01%
2018/01/29	7	94.84	1	95.10	94.70	6	46,043	0.01%
2018/01/26	26	95.18	5	95.82	95.40	21	45,847	0.05%
2018/01/25	4.9	95.78	2	96.20	95.40	2.9	45,486	0.01%
2018/01/24	15	96.09	7	96.07	95.90	8	44,848	0.02%
2018/01/23	29	96.35	11	96.03	96.90	18	44,696	0.04%
2018/01/22	17	97.00	5	96.76	96.60	12	44,513	0.03%
2018/01/19	30	95.37	92	96.13	96.90	-62	43,848	-0.14%
2018/01/18	7	94.34	39	94.41	93.80	-32	42,486	-0.08%
2018/01/17	1.2	93.03	29.4	92.99	93.40	-28.2	42,043	-0.07%
2018/01/16	10	93.39	7	93.57	93.40	3	41,887	0.01%
2018/01/15	24	92.72	17	93.01	93.30	7	41,766	0.02%
2018/01/12	10	91.80	15.8	91.91	91.80	-5.8	41,540	-0.01%
2018/01/11	34	91.24	3	91.80	91.40	31	41,459	0.07%
2018/01/10	43	90.87	2.4	90.92	90.80	40.6	40,939	0.10%
2018/01/09	10	91.86	7	91.81	91.80	3	40,640	0.01%
2018/01/08	14	91.80	3	91.97	91.80	11	40,616	0.03%
2018/01/05	33	92.01	8	92.43	93.00	25	40,275	0.06%
2018/01/04	34	92.84	0	0.00	92.60	34	39,996	0.09%
2018/01/03	19	94.36	2	94.80	94.00	17	39,819	0.04%
2018/01/02	3.8	94.78	17	95.12	95.00	-13.2	39,215	-0.03%