鴻海 (2317)-聯邦-大業券商分點個股進出

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
5934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－聯邦-大業券商分點個股進出

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

聯邦-大業券商分點個股進出
聯邦-大業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	11.6	169.64	1.1	169.41	169.50	10.5	115,830	0.01%
2024/05/09	16	171.91	15.1	172.60	170.50	0.9	114,664	0.00%
2024/05/08	3.7	169.23	3.8	170.83	169.50	-0.1	113,075	0.00%
2024/05/07	18.2	169.16	48.5	168.94	169.50	-30.3	112,117	-0.03%
2024/05/06	59.6	165.12	65.8	165.38	167.50	-6.2	110,314	-0.01%
2024/05/03	14.2	157.87	16.1	156.72	156.00	-1.9	107,787	0.00%
2024/05/02	6.6	153.25	13	153.00	154.00	-6.5	107,073	-0.01%
2024/04/30	17.3	157.70	16	158.28	156.00	1.3	106,176	0.00%
2024/04/29	0	159.50	22.5	158.20	158.50	-22.5	105,289	-0.02%
2024/04/26	7.9	156.33	9	156.17	155.00	-1.1	104,036	0.00%
2024/04/25	10.3	152.85	8.4	152.02	151.50	1.9	102,659	0.00%
2024/04/24	13	148.96	68.3	152.55	156.00	-55.3	101,157	-0.05%
2024/04/23	2.3	144.13	0	0.00	144.00	2.3	98,752	0.00%
2024/04/22	9	143.28	1	143.00	143.00	8	98,059	0.01%
2024/04/19	33.5	141.79	45	141.70	143.00	-11.5	97,247	-0.01%
2024/04/18	7	147.93	8	146.94	148.00	-1	95,526	0.00%
2024/04/17	39.1	146.67	7.1	145.67	146.50	32	94,851	0.03%
2024/04/16	29.5	140.25	29	140.24	141.00	0.5	93,480	0.00%
2024/04/15	19.2	147.61	39.7	147.45	146.00	-20.5	90,976	-0.02%
2024/04/12	74.1	151.19	31.4	149.93	150.50	42.7	89,690	0.05%
2024/04/11	60.5	149.95	27.2	148.74	150.00	33.3	87,961	0.04%
2024/04/10	23.3	155.47	39	155.83	154.50	-15.7	85,355	-0.02%
2024/04/09	41.4	159.53	44	157.99	158.00	-2.6	84,044	0.00%
2024/04/08	20.1	158.42	11.4	158.75	158.00	8.7	82,682	0.01%
2024/04/03	25.1	156.40	13.2	157.77	159.00	11.9	81,311	0.01%
2024/04/02	46	153.90	47.4	155.77	159.00	-1.4	79,344	0.00%
2024/04/01	17.6	151.03	14.2	151.68	150.50	3.4	76,692	0.00%
2024/03/29	65.7	153.95	59.3	152.57	150.00	6.4	75,560	0.01%
2024/03/28	62	152.98	30.6	155.05	155.50	31.4	73,210	0.04%
2024/03/27	38	143.51	46.1	147.40	148.50	-8.1	70,339	-0.01%
2024/03/26	24.7	142.14	14.3	142.85	142.00	10.4	68,483	0.02%
2024/03/25	19.6	145.64	11.6	146.21	145.50	8	66,381	0.01%
2024/03/22	13.4	144.04	24.5	145.54	145.50	-11.1	64,505	-0.02%
2024/03/21	10.5	142.07	22.2	142.64	142.50	-11.7	61,032	-0.02%
2024/03/20	19	138.08	68.7	139.05	138.00	-49.7	58,649	-0.08%
2024/03/19	12	133.38	6.7	134.06	136.00	5.3	55,781	0.01%
2024/03/18	36.2	132.68	19.9	133.35	136.00	16.2	53,182	0.03%
2024/03/15	12.2	131.62	150.7	131.07	132.00	-138.5	49,532	-0.28%	大賣/鉅額交易
2024/03/14	45.1	120.41	45.5	119.36	121.00	-0.4	43,236	0.00%
2024/03/13	35	120.79	113.7	120.81	120.50	-78.7	40,314	-0.20%	大賣/
2024/03/12	12.1	116.82	67.8	116.01	119.00	-55.7	34,910	-0.16%
2024/03/11	33	107.58	15.7	109.14	109.50	17.3	29,389	0.06%
2024/03/08	6	105.75	1	105.00	105.00	5	27,431	0.02%
2024/03/07	0	0.00	9	107.72	107.50	-9	26,533	-0.03%
2024/03/06	1	106.00	7.2	106.21	106.50	-6.2	26,183	-0.02%
2024/03/05	6.2	107.26	8.3	107.62	106.50	-2.1	26,190	-0.01%
2024/03/04	2.2	105.94	12.2	104.91	106.50	-10	25,463	-0.04%
2024/03/01	1	102.50	0	0.00	102.00	1	24,125	0.00%
2024/02/29	3.4	103.01	2	103.00	103.00	1.4	24,041	0.01%
2024/02/27	0.1	104.00	7.4	104.00	103.50	-7.3	23,750	-0.03%
2024/02/26	0	0.00	5	103.00	103.50	-5	23,649	-0.02%
2024/02/23	0.1	103.00	0	0.00	103.00	0.1	23,790	0.00%
2024/02/21	2	103.50	0	0.00	103.00	2	24,289	0.01%
2024/02/20	0.2	103.85	2.2	103.75	103.50	-2	24,762	-0.01%
2024/02/19	0	0.00	8	102.38	103.00	-8	24,617	-0.03%
2024/02/16	0.1	101.25	3	101.50	101.50	-2.9	25,053	-0.01%
2024/02/15	1.1	102.00	3	101.50	101.00	-2	25,287	-0.01%
2024/02/05	0	101.50	0	0.00	101.50	0	25,125	0.00%
2024/02/02	11	101.50	0	0.00	102.00	11	25,105	0.04%
2024/02/01	2	102.00	0	0.00	103.00	2	25,344	0.01%
2024/01/31	0.1	102.00	0	0.00	102.50	0.1	25,428	0.00%
2024/01/30	2	102.00	0	0.00	102.00	2	25,581	0.01%
2024/01/29	0.1	102.50	0	0.00	102.50	0.1	25,927	0.00%
2024/01/26	0	0.00	1.2	102.96	102.50	-1.2	26,364	0.00%
2024/01/25	0.5	101.50	1	101.50	102.00	-0.5	26,353	0.00%
2024/01/24	0	0.00	1	101.00	100.50	-1	26,387	0.00%
2024/01/23	0	0.00	5	101.00	101.00	-5	27,103	-0.02%
2024/01/22	5.7	100.06	0	0.00	99.90	5.7	29,035	0.02%
2024/01/19	0.1	100.17	0	0.00	100.50	0.1	29,204	0.00%
2024/01/18	1.2	99.17	0	0.00	99.90	1.2	29,563	0.00%
2024/01/17	19.7	99.06	32	98.77	98.60	-12.3	29,936	-0.04%
2024/01/16	4.6	99.89	0	0.00	100.00	4.6	30,976	0.01%
2024/01/15	4.8	100.50	0	0.00	100.00	4.8	31,922	0.01%
2024/01/12	14.1	100.58	0	0.00	100.50	14.1	32,081	0.04%
2024/01/11	1.2	99.99	0	0.00	100.50	1.2	32,209	0.00%
2024/01/10	12.2	100.51	1	100.50	100.00	11.2	32,083	0.03%
2024/01/09	1	101.50	0	0.00	101.00	1	31,963	0.00%
2024/01/08	11.6	102.00	2	102.50	101.50	9.6	31,828	0.03%
2024/01/05	1	104.00	0	0.00	104.00	1	31,693	0.00%
2024/01/04	0	0.00	2	104.50	104.00	-2	31,937	-0.01%
2024/01/03	0.5	104.50	0	0.00	104.50	0.5	32,154	0.00%
2024/01/02	0	0.00	6	104.58	105.00	-6	32,305	-0.02%
2023/12/29	0	0.00	2	104.50	104.50	-2	32,250	-0.01%
2023/12/28	0	0.00	3	104.00	104.00	-3	32,274	-0.01%
2023/12/27	0.5	104.00	0	0.00	103.50	0.5	32,180	0.00%
2023/12/25	1.1	103.95	0	0.00	103.50	1.1	32,284	0.00%
2023/12/22	0.1	103.00	2	103.25	103.50	-1.9	32,363	-0.01%
2023/12/21	10	103.00	0.1	103.50	103.50	9.9	32,468	0.03%
2023/12/20	10.1	103.99	3	103.33	104.50	7.1	32,160	0.02%
2023/12/18	0	101.50	1	101.50	102.00	-1	31,329	0.00%
2023/12/15	12	101.42	0	0.00	101.50	12	31,177	0.04%
2023/12/13	2	101.00	4	101.00	101.00	-2	30,500	-0.01%
2023/12/12	0	0.00	1	101.00	101.00	-1	30,839	0.00%
2023/12/11	3.5	101.14	2	101.00	101.00	1.5	30,769	0.01%
2023/12/07	23	101.00	0	0.00	101.00	23	30,887	0.07%
2023/12/06	11.5	101.00	0	0.00	101.00	11.5	30,950	0.04%
2023/12/05	2	101.00	0	0.00	101.00	2	30,895	0.01%
2023/12/04	0.5	101.00	0.1	101.00	101.00	0.4	30,773	0.00%
2023/12/01	16.1	100.53	0	0.00	100.50	16.1	30,811	0.05%
2023/11/30	6	101.92	0	0.00	101.50	6	30,592	0.02%
2023/11/29	2	102.00	0	0.00	102.00	2	30,267	0.01%
2023/11/28	2	102.25	0	102.50	102.50	2	29,970	0.01%
2023/11/27	2	101.75	1	102.50	101.50	1	30,482	0.00%
2023/11/24	1	101.50	0.1	102.00	101.50	0.9	30,442	0.00%
2023/11/22	1	103.50	0.8	102.75	102.00	0.2	31,063	0.00%
2023/11/21	0	0.00	3	102.33	102.50	-3	30,942	-0.01%
2023/11/20	0	101.00	0	0.00	101.00	0	31,170	0.00%
2023/11/17	1	103.00	2.9	101.71	102.50	-1.9	30,949	-0.01%
2023/11/16	1.2	100.50	0.3	100.67	101.00	0.9	30,387	0.00%
2023/11/15	2	100.25	2	100.50	100.50	0	30,054	0.00%
2023/11/14	2.5	100.21	18.4	99.69	100.00	-15.9	29,488	-0.05%
2023/11/13	0	0.00	2	97.70	97.70	-2	29,120	-0.01%
2023/11/10	3.3	97.39	1	97.20	97.20	2.3	29,544	0.01%
2023/11/09	1.1	97.82	7.5	98.02	97.90	-6.4	30,337	-0.02%
2023/11/08	2	96.60	0.2	97.10	97.00	1.9	30,321	0.01%
2023/11/07	12.2	96.02	0	0.00	96.10	12.2	30,373	0.04%
2023/11/06	6	96.90	1	97.10	96.40	5	30,281	0.02%
2023/11/03	7	95.76	0	0.00	95.80	7	29,982	0.02%
2023/11/02	1.2	96.67	2	96.90	97.00	-0.8	29,758	0.00%
2023/11/01	2.3	96.02	0	0.00	95.60	2.3	30,097	0.01%
2023/10/31	3.3	96.30	0	0.00	96.50	3.3	30,309	0.01%
2023/10/30	36.8	95.14	36	94.52	94.50	0.8	29,933	0.00%
2023/10/27	15.2	98.31	1.6	98.48	98.20	13.6	28,083	0.05%
2023/10/26	7.4	98.36	2	98.55	98.50	5.4	28,036	0.02%
2023/10/25	6.7	99.06	0.3	99.34	99.00	6.5	27,773	0.02%
2023/10/24	22.9	98.71	1	98.10	98.30	21.9	27,620	0.08%
2023/10/23	45.1	100.60	2	100.75	100.50	43.1	26,288	0.16%
2023/10/20	7.1	103.29	1	104.00	103.50	6.1	25,919	0.02%
2023/10/19	9	103.94	0	105.00	103.50	9	25,714	0.03%
2023/10/18	7	105.43	2	105.50	105.50	5	25,514	0.02%
2023/10/17	1	107.50	0	0.00	106.50	1	25,614	0.00%
2023/10/13	0	106.75	8	107.50	107.50	-8	26,851	-0.03%
2023/10/12	0	0.00	7.5	106.90	107.00	-7.5	27,096	-0.03%
2023/10/11	1	106.00	1	106.00	106.00	0	27,348	0.00%
2023/10/06	0.1	105.00	2	105.00	105.50	-1.9	27,369	-0.01%
2023/10/05	2.5	103.10	0	0.00	103.50	2.5	27,528	0.01%
2023/10/04	3.1	103.00	1	102.50	103.00	2.1	27,645	0.01%
2023/10/03	3.2	103.85	0	0.00	104.00	3.2	27,599	0.01%
2023/09/28	2	103.50	0	0.00	104.00	2	28,735	0.01%
2023/09/27	5.1	103.81	0	0.00	104.00	5.1	29,226	0.02%
2023/09/26	4.3	104.38	0	0.00	104.00	4.3	30,286	0.01%
2023/09/25	6	105.00	0	0.00	105.50	6	31,242	0.02%
2023/09/22	1	105.00	0	0.00	105.00	1	31,773	0.00%
2023/09/21	10	105.40	0	0.00	105.00	10	32,181	0.03%
2023/09/20	0.7	106.00	0	0.00	106.00	0.7	32,555	0.00%
2023/09/19	0	107.00	0	0.00	106.50	0	33,360	0.00%
2023/09/18	5	106.00	0	0.00	106.50	5	34,796	0.01%
2023/09/15	12	106.38	5	106.50	106.00	7	35,058	0.02%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	0	106.50	0	0.00	106.00	0	35,116	0.00%
2023/09/12	0	0.00	2	107.00	107.50	-2	35,594	-0.01%
2023/09/11	1	105.00	0	0.00	105.00	1	35,679	0.00%
2023/09/08	8	105.50	0	0.00	106.00	8	35,975	0.02%
2023/09/07	1	106.00	0	0.00	105.50	1	36,936	0.00%
2023/09/06	3	106.00	0	0.00	106.00	3	38,325	0.01%
2023/09/05	1	106.00	0.1	107.00	107.00	0.9	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	0.3	107.00	107.50	-0.3	38,403	0.00%
2023/08/31	2.1	105.53	0.5	106.75	106.50	1.6	38,772	0.00%
2023/08/30	2	106.00	1	106.00	106.00	1	38,234	0.00%
2023/08/29	9	105.83	1	106.00	106.00	8	38,783	0.02%
2023/08/28	1	109.00	0	0.00	108.00	1	38,485	0.00%
2023/08/25	1	108.00	0	0.00	108.00	1	39,185	0.00%
2023/08/24	1	109.00	2	109.50	109.50	-1	40,302	0.00%
2023/08/23	0	0.00	2.7	107.00	106.50	-2.7	40,756	-0.01%
2023/08/18	21	106.00	0	0.00	106.00	21	41,354	0.05%
2023/08/17	0	106.50	5.2	106.51	106.50	-5.1	41,432	-0.01%
2023/08/16	14.6	105.76	0	0.00	105.50	14.6	41,323	0.04%
2023/08/15	6.3	107.58	2	108.00	107.00	4.3	41,146	0.01%
2023/08/14	0	0.00	2.1	109.51	110.00	-2.1	40,542	-0.01%
2023/08/11	90	108.50	0	0.00	108.50	90	40,690	0.22%
2023/08/10	1	110.00	2.5	109.59	110.00	-1.5	41,012	0.00%
2023/08/08	1	110.50	0	0.00	110.50	1	41,947	0.00%
2023/08/07	6.4	110.02	0	0.00	109.50	6.4	41,823	0.02%
2023/08/02	144	108.49	1	108.50	108.00	143	41,384	0.35%	大買/鉅額交易
2023/08/01	1	110.50	3.6	110.22	110.50	-2.6	40,993	-0.01%
2023/07/31	7	110.00	0.8	109.50	108.50	6.2	40,803	0.02%
2023/07/28	8.1	110.25	0	0.00	109.50	8.1	40,510	0.02%
2023/07/27	1	110.50	0.1	111.91	110.50	0.9	40,589	0.00%
2023/07/26	0	0.00	15	111.67	111.50	-15	40,899	-0.04%
2023/07/25	0	0.00	1.5	110.83	112.00	-1.5	40,721	0.00%
2023/07/24	0	0.00	2	108.00	108.00	-2	39,989	-0.01%
2023/07/21	2	107.75	1.1	107.53	107.50	0.9	40,226	0.00%
2023/07/20	1	108.00	1	107.50	108.00	0	40,260	0.00%
2023/07/19	20	109.25	6	111.50	108.50	14	40,018	0.04%
2023/07/18	5	112.00	11	111.55	112.00	-6	39,654	-0.02%
2023/07/17	0.1	110.00	0	0.00	110.50	0.1	39,110	0.00%
2023/07/14	0	0.00	5.8	108.17	109.50	-5.8	38,735	-0.01%
2023/07/13	0	107.49	0	0.00	107.00	0	38,284	0.00%
2023/07/12	1	106.98	11	106.82	107.50	-10	38,042	-0.03%
2023/07/11	0.3	105.10	0	0.00	105.00	0.3	37,842	0.00%
2023/07/10	2	105.00	0	0.00	104.50	2	37,828	0.01%
2023/07/07	4.1	105.24	7	105.07	105.50	-2.9	37,756	-0.01%
2023/07/06	15.9	105.76	0	0.00	105.50	15.9	37,732	0.04%
2023/07/05	6.3	108.52	1	109.00	108.50	5.3	36,789	0.01%
2023/07/04	17.7	110.77	0	0.00	110.00	17.7	36,139	0.05%
2023/07/03	57.7	114.35	3.7	114.91	115.00	54	35,462	0.15%
2023/06/30	4.1	112.99	6	112.17	113.00	-2	34,309	-0.01%
2023/06/29	4.1	114.35	0	0.00	113.00	4.1	33,829	0.01%
2023/06/28	2.2	114.55	1	115.00	115.00	1.2	33,522	0.00%
2023/06/27	7	115.64	0.9	115.00	114.00	6.1	33,179	0.02%
2023/06/26	1	116.00	103	113.69	115.50	-102	32,601	-0.31%	大賣/鉅額交易
2023/06/21	0.1	112.50	0	0.00	113.00	0.1	32,082	0.00%
2023/06/20	0	0.00	3	112.00	112.50	-3	32,028	-0.01%
2023/06/19	0	0.00	6.3	112.50	112.50	-6.3	31,892	-0.02%
2023/06/16	10	111.50	1	112.00	111.00	9	31,825	0.03%
2023/06/15	1	111.03	0	0.00	111.50	1	31,398	0.00%
2023/06/14	0	0.00	2.7	112.43	112.50	-2.7	31,855	-0.01%
2023/06/13	102.4	112.46	27.7	112.82	112.50	74.6	31,723	0.24%	大買/
2023/06/12	2.3	110.65	14.4	109.82	110.50	-12.1	30,901	-0.04%
2023/06/06	1.1	106.05	1	107.00	107.00	0.1	30,703	0.00%
2023/06/02	0	0.00	20.3	108.49	108.00	-20.3	31,419	-0.06%
2023/06/01	0	0.00	2	107.50	108.00	-2	31,156	-0.01%
2023/05/31	5.1	106.98	0	0.00	106.50	5.1	30,871	0.02%
2023/05/30	2	107.50	10.3	106.73	107.00	-8.3	30,356	-0.03%
2023/05/29	0	0.00	11.1	104.47	105.50	-11.1	29,635	-0.04%
2023/05/26	1.1	102.02	0	0.00	102.50	1.1	29,233	0.00%
2023/05/24	2	102.50	7	103.00	103.00	-5	28,936	-0.02%
2023/05/23	3	102.50	4	102.88	102.50	-1	28,904	0.00%
2023/05/22	1	102.50	1	102.50	103.00	0	28,907	0.00%
2023/05/19	7	102.50	0	0.00	103.00	7	29,083	0.02%
2023/05/18	1	103.00	2	103.00	103.00	-1	29,193	0.00%
2023/05/17	0	0.00	2	103.00	102.50	-2	29,333	-0.01%
2023/05/16	4	102.38	0	0.00	102.00	4	28,993	0.01%
2023/05/15	12.1	102.29	0	0.00	102.00	12.1	28,601	0.04%
2023/05/09	4	106.50	11.3	105.07	106.50	-7.3	28,140	-0.03%
2023/05/08	2	105.00	0	0.00	105.00	2	28,301	0.01%
2023/05/02	1	106.00	17.5	105.61	106.00	-16.5	30,781	-0.05%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/27	0	103.50	1	103.50	103.50	-1	31,454	0.00%
2023/04/26	0	0.00	1.3	103.60	103.50	-1.3	31,624	0.00%
2023/04/25	10	103.00	1	103.00	103.00	9	31,354	0.03%
2023/04/21	4	104.38	8	105.31	104.00	-4	31,240	-0.01%
2023/04/20	2	104.50	2	104.50	104.50	0	31,018	0.00%
2023/04/17	20	104.03	1	104.00	104.00	19	31,594	0.06%
2023/04/14	0	0.00	6	104.00	104.50	-6	32,030	-0.02%
2023/04/13	5	103.00	0	0.00	103.00	5	32,380	0.02%
2023/04/12	20	103.35	0	0.00	102.50	20	32,302	0.06%
2023/04/11	53	103.09	0.1	103.50	103.50	52.9	32,585	0.16%
2023/04/10	9	103.50	1.2	103.08	103.00	7.8	32,478	0.02%
2023/04/07	9.1	103.50	0	0.00	103.00	9.1	32,418	0.03%
2023/04/06	10	103.95	0	0.00	103.50	10	32,371	0.03%
2023/03/31	48	104.00	0	0.00	104.00	48	31,976	0.15%
2023/03/30	4	103.50	1	104.00	104.50	3	32,025	0.01%
2023/03/27	13	104.46	0	0.00	103.50	13	32,645	0.04%
2023/03/24	40	104.50	3	105.17	105.50	37	33,306	0.11%
2023/03/23	0	0.00	21	104.00	103.50	-21	32,568	-0.06%
2023/03/21	1	104.00	0	0.00	103.50	1	32,672	0.00%
2023/03/20	5	103.00	0	0.00	102.50	5	32,644	0.02%
2023/03/17	0	0.00	5	103.60	103.50	-5	32,828	-0.02%
2023/03/16	1	103.00	0	0.00	102.00	1	32,303	0.00%
2023/03/14	0.1	102.00	0	0.00	102.00	0.1	33,160	0.00%
2023/03/10	0.2	102.00	0	0.00	102.00	0.2	34,333	0.00%
2023/03/09	4.1	103.11	3	102.50	102.50	1.1	34,973	0.00%
2023/03/08	2	104.50	0	0.00	104.00	2	35,167	0.01%
2023/03/07	1	105.00	11.1	104.96	105.00	-10.1	35,211	-0.03%
2023/03/06	0	0.00	29	103.31	103.50	-29	34,782	-0.08%
2023/03/03	1	103.00	2.4	103.42	102.50	-1.4	34,733	0.00%
2023/03/01	0	0.00	2	101.25	102.00	-2	35,010	-0.01%
2023/02/24	4.1	102.50	1	102.00	101.00	3.1	34,736	0.01%
2023/02/23	0	0.00	2.5	102.60	103.00	-2.5	34,341	-0.01%
2023/02/22	0.2	102.00	2	101.50	102.00	-1.8	34,713	-0.01%
2023/02/21	1	102.50	0	0.00	102.50	1	34,783	0.00%
2023/02/20	3	103.00	0	0.00	103.00	3	35,331	0.01%
2023/02/17	3	103.00	4.1	103.12	103.50	-1.1	35,745	0.00%
2023/02/16	0	0.00	2	103.50	103.50	-2	36,384	-0.01%
2023/02/15	0	0.00	3	102.33	102.50	-3	37,202	-0.01%
2023/02/14	0	102.00	1.5	101.83	102.00	-1.5	37,250	0.00%
2023/02/10	2	101.00	1.1	101.50	101.50	0.9	37,809	0.00%
2023/02/09	3	100.83	0.3	101.00	101.00	2.7	38,059	0.01%
2023/02/07	1	101.00	17	101.50	100.50	-16	38,627	-0.04%
2023/02/06	0	0.00	20	101.50	101.50	-20	38,581	-0.05%
2023/02/03	8.4	99.69	0	0.00	99.60	8.4	38,523	0.02%
2023/02/02	11	100.18	3	100.50	100.00	8	38,531	0.02%
2023/02/01	2	100.25	0	0.00	100.00	2	38,077	0.01%
2023/01/31	10.5	100.00	5	100.00	99.70	5.5	37,933	0.01%
2023/01/30	10.3	98.43	0	0.00	98.10	10.3	37,093	0.03%
2023/01/17	1.1	98.13	1	98.30	98.10	0.1	36,341	0.00%
2023/01/16	7.4	98.38	0.6	98.50	98.10	6.8	36,361	0.02%
2023/01/13	3	98.74	0	0.00	98.60	3	36,315	0.01%
2023/01/12	1	98.80	2	98.90	98.60	-1	36,978	0.00%
2023/01/11	6	99.48	2	99.50	99.10	4	37,569	0.01%
2023/01/10	6	99.33	0	0.00	99.40	6	37,879	0.02%
2023/01/09	3	99.20	2	99.10	99.10	1	38,027	0.00%
2023/01/06	2.2	98.60	5	98.68	98.40	-2.9	37,890	-0.01%
2023/01/05	3.1	98.10	0	0.00	98.00	3.1	38,045	0.01%
2023/01/04	5.7	98.38	0.1	98.40	98.10	5.6	38,079	0.01%
2023/01/03	9.7	98.81	1	99.10	99.10	8.7	38,013	0.02%
2022/12/30	2	99.90	0	0.00	99.90	2	37,602	0.01%
2022/12/29	3.4	99.71	0	0.00	99.70	3.4	37,753	0.01%
2022/12/27	2	100.50	0	0.00	100.50	2	37,915	0.01%
2022/12/26	6	101.00	0	0.00	101.00	6	38,115	0.02%
2022/12/23	2	100.50	0	0.00	101.00	2	38,434	0.01%
2022/12/22	4	101.00	1	101.00	101.00	3	38,849	0.01%
2022/12/21	5	100.20	0	0.00	100.00	5	39,308	0.01%
2022/12/20	4.3	100.27	0	0.00	100.00	4.3	39,198	0.01%
2022/12/19	5	100.50	0	0.00	101.50	5	39,135	0.01%
2022/12/16	30.2	100.93	0	0.00	100.50	30.2	38,899	0.08%
2022/12/15	11	102.27	0	0.00	101.50	11	38,102	0.03%
2022/12/14	10	102.50	0	0.00	102.50	10	38,124	0.03%
2022/12/13	14	101.57	0	0.00	101.00	14	38,141	0.04%
2022/12/09	2	102.00	0	0.00	102.00	2	38,145	0.01%
2022/12/08	8.2	101.94	0	0.00	101.50	8.2	37,890	0.02%
2022/12/07	2.2	102.77	1	102.50	102.00	1.2	37,817	0.00%
2022/12/06	7.2	103.31	1	104.00	103.00	6.2	37,621	0.02%
2022/12/05	3	106.00	4.4	106.00	105.50	-1.4	37,014	0.00%
2022/12/02	13.2	105.50	3	105.00	105.50	10.2	36,500	0.03%
2022/12/01	0.1	102.00	4.1	102.50	103.00	-4	35,734	-0.01%
2022/11/30	7	100.71	1	100.50	100.50	6	34,905	0.02%
2022/11/29	9	99.91	3	100.00	100.00	6	34,038	0.02%
2022/11/28	6	100.08	0	0.00	100.00	6	33,757	0.02%
2022/11/25	2	100.75	0	0.00	100.50	2	33,605	0.01%
2022/11/24	4	100.50	0.1	101.00	101.00	3.9	33,507	0.01%
2022/11/22	10.1	100.45	0	0.00	100.50	10.1	33,091	0.03%
2022/11/21	3.3	100.20	4	100.00	100.00	-0.7	32,902	0.00%
2022/11/17	1	102.00	0	0.00	101.50	1	32,326	0.00%
2022/11/16	2	101.50	1	101.50	101.50	1	32,188	0.00%
2022/11/15	1.1	101.55	0	0.00	101.50	1.1	31,685	0.00%
2022/11/14	3	99.61	1	101.00	101.50	2	31,198	0.01%
2022/11/11	3.4	100.24	7	100.71	100.00	-3.6	30,512	-0.01%
2022/11/10	2.2	101.00	0	0.00	100.50	2.2	29,543	0.01%
2022/11/09	0	0.00	1	101.50	102.50	-1	29,373	0.00%
2022/11/08	9	100.00	0	0.00	100.00	9	29,190	0.03%
2022/11/07	12.1	100.00	0	0.00	100.00	12.1	29,498	0.04%
2022/11/04	4.7	100.01	0	0.00	100.50	4.7	29,858	0.02%
2022/11/03	0.2	101.00	2	100.75	101.00	-1.8	29,990	-0.01%
2022/11/02	2	101.00	0	0.00	102.00	2	29,765	0.01%
2022/11/01	4.5	101.32	0	0.00	101.50	4.5	29,668	0.02%
2022/10/31	1	102.01	0	0.00	102.50	1	29,304	0.00%
2022/10/27	0.1	104.50	0	0.00	104.00	0.1	29,368	0.00%
2022/10/26	0	0.00	1	104.00	104.00	-1	29,519	0.00%
2022/10/24	6	103.08	1	104.50	103.00	5	29,045	0.02%
2022/10/21	0	0.00	4	103.50	103.50	-4	28,923	-0.01%
2022/10/20	14	102.14	0	0.00	102.50	14	29,034	0.05%
2022/10/19	0.1	103.50	1	103.00	103.00	-1	28,453	0.00%
2022/10/18	1	103.51	3	104.00	103.50	-2	28,204	-0.01%
2022/10/17	1	105.00	0	0.00	105.00	1	28,041	0.00%
2022/10/14	1	105.00	0	0.00	105.00	1	27,956	0.00%
2022/10/12	3	103.17	0	0.00	103.00	3	27,974	0.01%
2022/10/11	4	104.50	11	105.00	104.00	-7	27,628	-0.03%
2022/10/07	2	107.50	0	0.00	107.50	2	27,413	0.01%
2022/10/06	0	0.00	5	107.20	107.50	-5	27,815	-0.02%
2022/10/05	5	106.50	3	106.00	107.00	2	27,893	0.01%
2022/10/04	1	102.50	2	102.50	102.50	-1	27,455	0.00%
2022/10/03	1	101.00	0	0.00	101.00	1	27,474	0.00%
2022/09/29	5	101.10	0	0.00	101.50	5	27,913	0.02%
2022/09/28	4.2	101.12	0	0.00	100.50	4.2	28,002	0.01%
2022/09/27	1	104.00	0	0.00	103.50	1	27,942	0.00%
2022/09/26	8	105.13	4	104.00	104.00	4	28,760	0.01%
2022/09/23	0.2	106.88	1	106.50	106.50	-0.8	29,122	0.00%
2022/09/22	5	106.40	0	0.00	107.00	5	29,606	0.02%
2022/09/21	1	108.00	0	0.00	107.00	1	29,763	0.00%
2022/09/16	4	107.00	0	0.00	107.50	4	30,004	0.01%
2022/09/15	1	108.00	1	108.00	108.00	0	30,148	0.00%
2022/09/14	22	107.50	0	0.00	107.50	22	30,383	0.07%
2022/09/13	0	0.00	21.8	109.98	110.00	-21.8	30,584	-0.07%
2022/09/12	0	0.00	2	108.00	108.50	-2	30,594	-0.01%
2022/09/08	2	106.50	0	0.00	107.00	2	31,113	0.01%
2022/09/07	2	107.00	0	0.00	106.00	2	31,387	0.01%
2022/09/06	0.1	108.50	1	107.50	108.50	-0.9	31,270	0.00%
2022/09/02	0	108.00	0	0.00	107.50	0	31,931	0.00%
2022/09/01	5	107.40	0	0.00	107.50	5	32,046	0.02%
2022/08/31	1	108.00	4	108.38	109.00	-3	31,915	-0.01%
2022/08/29	3.1	108.02	2	108.50	108.00	1.1	32,006	0.00%
2022/08/24	0.1	109.50	0	0.00	109.50	0.1	33,426	0.00%
2022/08/23	1	110.00	1	110.00	110.00	0	34,509	0.00%
2022/08/19	0	0.00	0.3	112.00	111.00	-0.3	35,525	0.00%
2022/08/17	0.1	111.50	5	112.00	112.50	-5	36,728	-0.01%
2022/08/16	1.2	111.08	2	111.00	111.00	-0.8	36,840	0.00%
2022/08/12	0.2	112.50	8	113.06	112.50	-7.8	37,208	-0.02%
2022/08/11	10	112.50	16	112.22	113.00	-6	37,022	-0.02%
2022/08/10	0	0.00	3	109.33	110.00	-3	36,918	-0.01%
2022/08/09	1	108.50	52	108.48	109.00	-51	36,398	-0.14%
2022/08/08	0	0.00	4	107.50	108.00	-4	36,343	-0.01%
2022/08/05	0	0.00	0.6	108.50	108.00	-0.6	36,295	0.00%
2022/08/03	0.2	107.50	0	0.00	108.50	0.2	35,932	0.00%
2022/08/02	0.2	107.50	13	107.04	108.00	-12.8	35,709	-0.04%
2022/07/29	25	108.50	0	0.00	109.00	25	35,652	0.07%
2022/07/28	0	0.00	3	108.50	108.50	-3	35,867	-0.01%
2022/07/27	0	109.00	50	108.00	108.00	-50	36,003	-0.14%
2022/07/22	20	106.00	1	106.00	106.00	19	35,447	0.05%
2022/07/21	33	104.85	44	104.50	105.50	-11	35,462	-0.03%
2022/07/20	1	104.00	0	0.00	103.50	1	35,419	0.00%
2022/07/18	0	0.00	3	105.00	105.00	-3	35,446	-0.01%
2022/07/15	0	0.00	2	105.50	105.00	-2	35,469	-0.01%
2022/07/14	0	0.00	9	104.61	105.00	-9	35,384	-0.03%
2022/07/13	0	0.00	42	103.50	102.50	-42	34,910	-0.12%
2022/07/12	1	100.50	0	0.00	100.50	1	34,569	0.00%
2022/07/11	1.3	101.00	0	0.00	101.00	1.3	34,330	0.00%
2022/07/08	1	103.00	0	0.00	102.00	1	34,172	0.00%
2022/07/07	20	102.00	0	0.00	103.50	20	33,867	0.06%
2022/07/06	3	101.33	0	0.00	100.50	3	33,478	0.01%
2022/07/05	6	102.42	2	102.50	102.50	4	33,199	0.01%
2022/07/04	5.1	100.61	0	0.00	100.00	5.1	32,860	0.02%
2022/07/01	16	106.94	0	0.00	106.00	16	32,262	0.05%
2022/06/30	0	110.00	1	109.50	109.00	-1	31,744	0.00%
2022/06/29	1	111.00	2	112.00	111.00	-1	31,393	0.00%
2022/06/28	2	111.50	3	111.00	112.00	-1	31,168	0.00%
2022/06/27	1	112.00	2.8	111.38	111.00	-1.8	31,040	-0.01%
2022/06/24	0	0.00	1	110.50	110.00	-1	30,863	0.00%
2022/06/23	4.1	108.38	1	109.00	108.00	3.1	30,701	0.01%
2022/06/22	0	0.00	0	110.00	109.50	0	30,281	0.00%
2022/06/21	1	110.50	1	112.00	112.00	0	30,597	0.00%
2022/06/20	1.1	109.55	6	109.50	109.00	-4.9	30,276	-0.02%
2022/06/17	3	109.83	0	0.00	109.50	3	30,071	0.01%
2022/06/16	0	0.00	2	112.50	111.50	-2	29,597	-0.01%
2022/06/15	0	0.00	1	112.00	112.00	-1	30,439	0.00%
2022/06/14	5.1	111.12	30	111.00	111.50	-24.9	30,755	-0.08%
2022/06/13	6.1	111.42	1	111.50	111.50	5.1	30,823	0.02%
2022/06/10	1.1	114.09	3	114.33	114.00	-1.9	30,587	-0.01%
2022/06/09	0.1	114.00	0	0.00	115.50	0.1	30,617	0.00%
2022/06/08	1	114.50	3	114.00	114.00	-2	30,518	-0.01%
2022/06/07	3	114.33	2	114.00	113.50	1	30,625	0.00%
2022/06/06	0.2	115.36	22	115.50	115.50	-21.8	30,483	-0.07%
2022/06/02	2	114.50	2.1	115.26	114.00	-0.1	30,890	0.00%
2022/06/01	32	114.72	6	115.00	114.50	26	31,010	0.08%
2022/05/31	0	112.50	6.3	112.06	113.00	-6.3	30,133	-0.02%
2022/05/30	28	110.00	1	110.00	110.50	27	28,871	0.09%
2022/05/27	0	0.00	10	110.05	110.00	-10	28,372	-0.04%
2022/05/25	1	109.50	9.4	109.27	109.50	-8.4	27,818	-0.03%
2022/05/24	1	108.50	0	0.00	108.00	1	27,347	0.00%
2022/05/23	27	109.00	0	0.00	108.00	27	26,969	0.10%
2022/05/20	0	0.00	10	107.85	107.00	-10	26,832	-0.04%
2022/05/19	2	105.75	2	106.50	107.50	0	26,456	0.00%
2022/05/18	0	106.50	6	106.33	107.00	-6	26,023	-0.02%
2022/05/17	1.1	104.95	1	105.00	105.00	0.1	25,518	0.00%
2022/05/16	3	104.00	0.3	104.00	104.50	2.7	25,323	0.01%
2022/05/13	0	0.00	10	103.25	104.00	-10	25,172	-0.04%
2022/05/12	16.2	103.00	1	102.50	102.00	15.2	25,217	0.06%
2022/05/11	2	103.50	0	0.00	103.00	2	25,124	0.01%
2022/05/10	0	0.00	5	102.50	104.00	-5	25,133	-0.02%
2022/05/06	1	103.00	0	0.00	104.00	1	25,527	0.00%
2022/05/05	2.1	104.74	0	0.00	104.50	2.1	25,631	0.01%
2022/05/04	0	0.00	10	103.70	104.00	-10	25,602	-0.04%
2022/05/03	1	101.50	0	0.00	102.50	1	25,586	0.00%
2022/04/26	2	100.50	0	0.00	101.00	2	26,227	0.01%
2022/04/25	8.1	101.00	0	0.00	100.50	8.1	26,131	0.03%
2022/04/22	1	103.00	0	0.00	103.50	1	25,723	0.00%
2022/04/20	5.1	102.50	0	0.00	103.00	5.1	26,106	0.02%
2022/04/19	4.1	102.87	0	0.00	102.00	4.1	26,095	0.02%
2022/04/18	11	102.73	0	0.00	102.50	11	26,235	0.04%
2022/04/15	10	103.50	1	103.00	103.00	9	26,622	0.03%
2022/04/14	0	0.00	6	103.50	104.00	-6	27,070	-0.02%
2022/04/13	0	0.00	5	104.00	104.00	-5	27,740	-0.02%
2022/04/12	0.3	102.50	3	102.50	102.00	-2.7	29,846	-0.01%
2022/04/11	2	102.25	0	0.00	102.00	2	29,853	0.01%
2022/04/08	6.1	103.00	0	0.00	103.00	6.1	29,736	0.02%
2022/04/07	5	103.50	0	0.00	103.00	5	29,605	0.02%
2022/04/06	2	104.75	0	0.00	105.00	2	29,253	0.01%
2022/04/01	3	104.67	0	0.00	104.50	3	28,990	0.01%
2022/03/31	30	106.00	0	0.00	106.00	30	28,748	0.10%
2022/03/30	0	0.00	2	106.00	105.50	-2	28,608	-0.01%
2022/03/29	3	105.50	0	0.00	105.50	3	28,506	0.01%
2022/03/28	8	106.38	0	0.00	106.00	8	28,443	0.03%
2022/03/25	9.1	106.67	0	0.00	106.00	9.1	28,332	0.03%
2022/03/24	12	106.75	2	106.00	106.50	10	28,289	0.04%
2022/03/23	0	0.00	1	105.00	105.50	-1	27,980	0.00%
2022/03/22	2	104.00	0	0.00	104.00	2	28,224	0.01%
2022/03/18	0.3	104.00	9	105.50	106.00	-8.7	28,271	-0.03%
2022/03/17	0	0.00	1	103.50	104.00	-1	27,192	0.00%
2022/03/16	2.2	100.82	0	0.00	101.50	2.2	26,806	0.01%
2022/03/15	3	101.17	1	101.00	101.00	2	26,458	0.01%
2022/03/14	0.1	103.50	0	0.00	102.50	0.1	26,525	0.00%
2022/03/11	0	0.00	3	103.50	103.50	-3	26,516	-0.01%
2022/03/09	0.4	102.00	0	0.00	101.50	0.4	26,385	0.00%
2022/03/08	6	101.33	1	100.50	101.50	5	26,349	0.02%
2022/03/07	0.2	103.25	0	0.00	102.50	0.2	25,720	0.00%
2022/03/04	0.1	104.50	0	0.00	105.00	0.1	25,816	0.00%
2022/03/03	1	104.50	5	105.00	104.50	-4	25,972	-0.02%
2022/03/02	5.4	104.50	0	0.00	104.50	5.4	26,143	0.02%
2022/03/01	1	104.50	0	0.00	104.50	1	26,204	0.00%
2022/02/25	10.1	103.01	0.1	103.50	103.00	10	26,220	0.04%
2022/02/24	9.1	103.39	0	0.00	102.50	9.1	26,098	0.03%
2022/02/23	1	105.00	0	0.00	105.00	1	25,606	0.00%
2022/02/22	4	104.25	0	0.00	104.50	4	25,709	0.02%
2022/02/18	0	0.00	1	105.50	105.50	-1	25,924	0.00%
2022/02/16	0	0.00	2	105.50	105.50	-2	26,003	-0.01%
2022/02/15	2.1	104.02	0	0.00	104.00	2.1	26,223	0.01%
2022/02/14	9.1	104.45	2	104.50	104.00	7.1	26,310	0.03%
2022/02/11	0.2	105.50	0	0.00	106.00	0.2	26,318	0.00%
2022/02/10	0	106.00	0.4	106.00	106.50	-0.4	26,440	0.00%
2022/02/09	1	106.00	5	106.10	106.50	-4	26,437	-0.02%
2022/02/08	0.5	105.50	3	104.83	105.50	-2.5	26,352	-0.01%
2022/01/26	2.2	102.30	0	0.00	102.00	2.2	25,471	0.01%
2022/01/25	4	102.50	2	102.50	103.00	2	25,257	0.01%
2022/01/24	3.5	103.57	0	0.00	103.00	3.5	25,076	0.01%
2022/01/21	8	102.19	0	0.00	102.00	8	24,727	0.03%
2022/01/20	1.5	103.50	0	0.00	103.00	1.5	24,415	0.01%
2022/01/19	3	103.50	0	0.00	103.50	3	24,199	0.01%
2022/01/18	0.7	104.18	0	0.00	103.50	0.7	24,100	0.00%
2022/01/17	2	103.50	0	0.00	103.50	2	24,204	0.01%
2022/01/14	7.4	103.45	0	0.00	103.50	7.4	24,181	0.03%
2022/01/12	2.2	104.03	0	0.00	104.50	2.2	24,214	0.01%
2022/01/11	3	104.00	0	0.00	104.50	3	24,338	0.01%
2022/01/10	1	105.00	0	0.00	104.50	1	24,605	0.00%
2022/01/07	4	107.25	3	107.17	106.50	1	24,846	0.00%
2022/01/06	3	107.00	4	106.63	107.00	-1	24,497	0.00%
2022/01/05	7.4	108.95	20	108.25	109.00	-12.6	23,990	-0.05%
2022/01/04	1	103.50	0.3	104.00	103.50	0.7	22,264	0.00%
2022/01/03	7.2	103.71	0	0.00	103.00	7.2	22,420	0.03%
2021/12/30	6	104.00	5	104.50	104.00	1	22,693	0.00%
2021/12/29	0.1	105.00	0	0.00	105.00	0.1	23,058	0.00%
2021/12/27	3	104.50	0	0.00	104.50	3	23,690	0.01%
2021/12/24	0.2	104.50	3	104.50	104.00	-2.9	24,112	-0.01%
2021/12/22	2.2	104.00	1	103.50	103.50	1.2	24,599	0.00%
2021/12/21	0.3	103.50	1.2	104.50	104.50	-0.9	24,777	0.00%
2021/12/20	5	103.00	0	0.00	103.00	5	24,788	0.02%
2021/12/17	6	103.50	1	104.00	103.50	5	24,743	0.02%
2021/12/16	4.2	103.90	2	103.50	103.50	2.2	24,530	0.01%
2021/12/15	0	0.00	0	104.50	105.00	0	24,606	0.00%
2021/12/14	1	104.50	1	104.00	104.50	0	24,867	0.00%
2021/12/13	2.2	104.64	0	0.00	104.50	2.2	24,882	0.01%
2021/12/09	0	0.00	2	105.75	106.00	-2	25,628	-0.01%
2021/12/08	2.2	105.55	0	0.00	105.00	2.2	25,632	0.01%
2021/12/07	0.2	106.00	2	107.00	106.00	-1.9	25,267	-0.01%
2021/12/06	0	0.00	1	106.50	106.50	-1	25,185	0.00%
2021/12/02	4.4	105.76	3	106.33	105.00	1.4	25,365	0.01%
2021/12/01	1	105.50	2	105.50	105.50	-1	25,219	0.00%
2021/11/30	2.2	104.27	1	105.00	103.50	1.2	25,243	0.00%
2021/11/29	6.2	103.81	0	0.00	103.50	6.2	24,913	0.02%
2021/11/26	8.4	103.96	4	103.50	103.50	4.4	24,820	0.02%
2021/11/25	1.7	105.65	1	105.00	105.00	0.7	24,927	0.00%
2021/11/24	5.2	105.02	0	0.00	105.50	5.2	24,868	0.02%
2021/11/23	0.2	106.50	0	0.00	106.00	0.2	24,601	0.00%
2021/11/22	1	106.50	0	0.00	106.50	1	24,446	0.00%
2021/11/19	1.5	107.00	0	0.00	106.50	1.5	24,384	0.01%
2021/11/18	1	107.00	50.1	106.50	107.00	-49.1	24,337	-0.20%
2021/11/17	3.1	107.34	0	0.00	107.00	3.1	24,205	0.01%
2021/11/15	1	108.50	1	109.50	108.00	0	24,775	0.00%
2021/11/12	0	0.00	4	108.88	109.00	-4	24,877	-0.02%
2021/11/11	0.2	108.00	0	0.00	107.50	0.2	24,858	0.00%
2021/11/10	0	0.00	7	108.64	109.00	-7	25,126	-0.03%
2021/11/09	2	107.00	0	0.00	108.00	2	25,521	0.01%
2021/11/08	5	107.30	5	107.00	107.50	0	25,431	0.00%
2021/11/05	5	108.50	0	0.00	109.00	5	25,877	0.02%
2021/11/04	2	108.00	0	0.00	108.00	2	26,297	0.01%
2021/11/02	0	0.00	2	108.00	107.50	-2	26,978	-0.01%
2021/11/01	0	0.00	0	107.50	106.50	0	26,974	0.00%
2021/10/29	8	107.00	0	0.00	107.00	8	27,025	0.03%
2021/10/28	0	0.00	1	108.00	108.50	-1	27,041	0.00%
2021/10/25	0	0.00	8	108.25	108.00	-8	27,459	-0.03%
2021/10/22	1	107.50	0	0.00	107.50	1	27,653	0.00%
2021/10/21	5	108.00	9	108.00	108.00	-4	27,868	-0.01%
2021/10/20	5	107.30	4	107.50	107.50	1	27,916	0.00%
2021/10/18	1	108.50	6	107.83	107.50	-5	28,334	-0.02%
2021/10/15	3	108.50	11	108.95	109.50	-8	28,682	-0.03%
2021/10/14	0	0.00	4	107.25	106.50	-4	28,303	-0.01%
2021/10/13	0.1	105.00	0	0.00	105.50	0.1	28,537	0.00%
2021/10/12	3	105.17	0	0.00	105.00	3	28,786	0.01%
2021/10/07	2	107.00	2	106.50	107.00	0	29,179	0.00%
2021/10/06	1	104.00	3	104.50	103.00	-2	29,150	-0.01%
2021/10/05	5	101.40	0	0.00	101.50	5	28,786	0.02%
2021/10/04	7	103.00	0	0.00	103.00	7	28,567	0.02%
2021/10/01	9.6	103.41	6	103.50	103.00	3.6	28,543	0.01%
2021/09/30	2	105.00	1	105.50	105.00	1	28,439	0.00%
2021/09/29	6.8	104.70	0	0.00	105.00	6.8	28,792	0.02%
2021/09/28	3	106.50	0	0.00	106.50	3	29,592	0.01%
2021/09/27	0.1	108.00	0.1	108.00	107.50	0	29,497	0.00%
2021/09/23	5	107.00	0	0.00	106.50	5	29,793	0.02%
2021/09/22	4.2	106.40	1	106.50	107.00	3.2	29,774	0.01%
2021/09/17	0.1	108.08	1	107.50	108.50	-0.9	29,528	0.00%
2021/09/16	0	108.50	0	0.00	107.50	0	29,476	0.00%
2021/09/15	0	0.00	2.7	109.35	108.50	-2.7	29,612	-0.01%
2021/09/14	1	107.00	1	107.50	107.50	0	29,019	0.00%
2021/09/13	3	107.00	0	0.00	106.50	3	29,065	0.01%
2021/09/10	5	107.80	0	0.00	108.00	5	29,390	0.02%
2021/09/08	3.1	108.00	0.6	108.00	107.50	2.5	29,623	0.01%
2021/09/07	6.3	108.77	3	109.17	108.50	3.3	29,547	0.01%
2021/09/06	6	112.42	0	0.00	111.00	6	29,553	0.02%
2021/09/03	2	112.25	0	0.00	112.50	2	29,849	0.01%
2021/09/02	6	111.50	5.1	112.00	111.50	1	29,768	0.00%
2021/09/01	14	111.21	5	110.50	111.00	9	29,654	0.03%
2021/08/31	0.4	110.64	0	0.00	111.00	0.4	29,587	0.00%
2021/08/30	0	0.00	1	108.50	109.00	-1	29,418	0.00%
2021/08/27	1	107.50	1	108.00	108.00	0	29,666	0.00%
2021/08/25	2	108.00	1	108.50	108.50	1	30,168	0.00%
2021/08/24	0	0.00	7	108.50	109.00	-7	30,304	-0.02%
2021/08/23	5.2	107.47	1	106.00	107.50	4.2	30,576	0.01%
2021/08/20	4	103.13	3	104.50	104.50	1	30,649	0.00%
2021/08/19	19.1	103.23	0	0.00	103.00	19.1	31,163	0.06%
2021/08/18	29.2	106.93	4	105.00	107.00	25.2	30,717	0.08%
2021/08/17	2.1	106.78	0	0.00	106.50	2.1	31,031	0.01%
2021/08/16	3	107.17	1	107.00	107.50	2	31,124	0.01%
2021/08/13	5	109.40	0	0.00	109.00	5	31,441	0.02%
2021/08/12	1	109.00	1	109.00	109.00	0	31,378	0.00%
2021/08/11	2	106.75	0	0.00	109.00	2	31,859	0.01%
2021/08/10	6.2	109.36	0	0.00	108.50	6.2	32,440	0.02%
2021/08/09	0	0.00	5	112.00	112.00	-5	33,341	-0.01%
2021/08/06	1.2	111.64	0	0.00	112.50	1.2	33,684	0.00%
2021/08/05	0	0.00	1	111.50	112.00	-1	34,169	0.00%
2021/08/03	3	111.00	0	0.00	111.50	3	37,309	0.01%
2021/07/30	1	109.50	0.1	111.00	110.00	1	38,246	0.00%
2021/07/29	0	0.00	0.1	111.00	111.00	-0.1	38,400	0.00%
2021/07/28	0.2	110.00	3	109.83	110.50	-2.9	39,142	-0.01%
2021/07/27	0	0.00	5	110.70	111.50	-5	40,042	-0.01%
2021/07/26	1	109.00	3	110.33	110.00	-2	40,774	0.00%
2021/07/23	0.2	111.25	0	0.00	110.50	0.2	40,978	0.00%
2021/07/22	2.5	109.86	1.6	110.38	110.50	0.9	41,267	0.00%
2021/07/21	6	113.42	0	0.00	112.50	6	41,185	0.01%
2021/07/20	2	115.00	0	0.00	114.50	2	40,817	0.00%
2021/07/19	0.1	117.50	0	0.00	116.50	0.1	41,033	0.00%
2021/07/16	3	118.50	0	0.00	119.50	3	41,627	0.01%
2021/07/15	0.4	118.71	5	118.90	119.50	-4.7	41,646	-0.01%
2021/07/14	3	116.50	0	0.00	116.00	3	41,038	0.01%
2021/07/13	0.2	116.50	1	116.50	116.50	-0.9	41,122	0.00%
2021/07/12	0	0.00	1	115.00	115.00	-1	41,396	0.00%
2021/07/09	2	113.75	0	0.00	114.00	2	41,770	0.00%
2021/07/08	1	115.50	1	115.00	115.50	0	42,184	0.00%
2021/07/07	7	115.50	6	115.58	115.00	1	42,614	0.00%
2021/07/06	0	0.00	13.1	117.07	116.50	-13.1	43,302	-0.03%
2021/07/05	6	116.25	13	114.58	117.00	-7	43,911	-0.02%
2021/07/02	6	111.58	5	111.70	111.50	1	43,223	0.00%
2021/07/01	5	111.50	2.2	112.45	112.00	2.8	43,510	0.01%
2021/06/30	3	112.50	6	113.00	112.00	-3	43,940	-0.01%
2021/06/29	0	0.00	2.8	112.18	111.50	-2.8	45,039	-0.01%
2021/06/28	0.1	112.00	2	111.00	111.50	-2	46,909	0.00%
2021/06/25	4.1	114.25	7.8	114.00	113.00	-3.8	47,286	-0.01%
2021/06/24	0	0.00	1.1	112.55	113.00	-1.1	47,379	0.00%
2021/06/23	2	110.50	13	110.08	111.50	-11	47,741	-0.02%
2021/06/22	2	108.75	3.6	109.00	108.50	-1.6	48,354	0.00%
2021/06/21	10.2	109.21	1.1	109.05	108.50	9.1	49,335	0.02%
2021/06/18	10	111.90	0	0.00	111.50	10	50,635	0.02%
2021/06/17	4	111.38	0	0.00	113.00	4	51,947	0.01%
2021/06/16	2	112.00	0	0.00	111.50	2	54,351	0.00%
2021/06/15	6	113.00	1.1	113.00	113.00	5	56,251	0.01%
2021/06/11	0	0.00	1	114.00	113.50	-1	58,242	0.00%
2021/06/10	2	111.00	0	0.00	110.50	2	59,189	0.00%
2021/06/09	1	111.00	1	110.00	109.50	0	60,027	0.00%
2021/06/08	0	0.00	3	110.00	110.50	-3	61,243	0.00%
2021/06/07	2	111.00	0	0.00	110.50	2	62,197	0.00%
2021/06/04	1.2	110.50	6	110.58	112.00	-4.9	62,654	-0.01%
2021/06/03	1	111.00	0	0.00	111.00	1	62,906	0.00%
2021/06/02	12.1	112.00	4	111.00	112.00	8.1	63,414	0.01%
2021/06/01	6	114.33	2.5	114.40	114.50	3.5	64,306	0.01%
2021/05/31	20	112.50	24	113.46	113.50	-4	65,255	-0.01%
2021/05/28	0	0.00	2	111.00	111.00	-2	66,126	0.00%
2021/05/27	3	108.50	0.1	109.50	109.50	2.9	66,575	0.00%
2021/05/26	2	111.50	1	113.50	111.50	1	67,559	0.00%
2021/05/25	1	112.00	3	111.67	112.00	-2	69,013	0.00%
2021/05/24	0	0.00	2	109.00	109.50	-2	69,079	0.00%
2021/05/21	0	0.00	11.2	109.04	109.50	-11.2	69,408	-0.02%
2021/05/19	2	105.00	0	0.00	105.00	2	70,236	0.00%
2021/05/18	0.3	105.33	8.7	105.62	107.00	-8.4	70,231	-0.01%
2021/05/17	14.1	99.81	7	98.86	98.20	7.1	70,387	0.01%
2021/05/14	2	104.75	1.5	104.50	104.50	0.5	70,236	0.00%
2021/05/13	5.1	103.21	1	102.50	103.00	4.1	70,571	0.01%
2021/05/12	11.1	101.44	28.8	100.95	102.00	-17.7	70,334	-0.03%
2021/05/11	19.2	107.79	1	107.50	107.00	18.2	69,233	0.03%
2021/05/10	5	113.80	1	113.00	113.00	4	69,994	0.01%
2021/05/07	7	116.57	4	116.00	117.50	3	72,312	0.00%
2021/05/06	0.2	112.00	3	112.00	112.50	-2.8	73,359	0.00%
2021/05/05	10.3	111.12	2.2	111.82	110.00	8.1	74,195	0.01%
2021/05/04	23.2	108.84	4.5	108.78	108.50	18.7	75,249	0.02%
2021/05/03	32.1	113.03	9.5	113.16	112.50	22.6	76,133	0.03%
2021/04/29	3	116.00	1	117.50	116.00	2	78,603	0.00%
2021/04/28	8	117.50	36	117.21	117.00	-28	79,282	-0.04%
2021/04/27	13.3	119.74	21	118.55	118.50	-7.7	80,842	-0.01%
2021/04/26	3.1	118.02	2	119.25	117.50	1.1	81,368	0.00%
2021/04/23	10	118.30	11	118.45	119.00	-1	82,262	0.00%
2021/04/22	24.4	118.86	7	119.43	117.50	17.4	84,441	0.02%
2021/04/21	29	120.34	11.2	120.06	120.00	17.8	88,574	0.02%
2021/04/20	7	121.50	1	122.00	122.00	6	89,305	0.01%
2021/04/19	6	121.92	2	122.50	121.50	4	90,633	0.00%
2021/04/16	2.7	123.13	7	123.07	123.50	-4.3	91,260	0.00%
2021/04/15	4.2	120.50	6	120.50	121.00	-1.8	92,273	0.00%
2021/04/14	11.3	120.04	11	121.27	121.50	0.3	93,500	0.00%
2021/04/13	7	122.00	4	122.25	122.50	3	96,281	0.00%
2021/04/12	16.5	120.23	6	121.17	120.50	10.5	99,322	0.01%
2021/04/09	15.2	121.47	4.5	121.22	120.00	10.7	102,027	0.01%
2021/04/08	0	0.00	16	122.50	122.50	-16	101,224	-0.02%
2021/04/07	6	123.67	0	0.00	123.50	6	101,243	0.01%
2021/04/06	3	122.67	1.5	123.00	122.50	1.5	101,439	0.00%
2021/04/01	14	122.39	24	121.17	121.50	-10	101,864	-0.01%
2021/03/31	57.5	124.42	19	125.45	124.00	38.5	102,143	0.04%
2021/03/30	1.2	128.67	5.2	129.67	129.50	-4	100,661	0.00%
2021/03/29	11	128.00	3.5	128.00	128.50	7.5	100,823	0.01%
2021/03/26	5	126.70	0	0.00	126.50	5	101,700	0.00%
2021/03/25	3	126.67	1	126.00	126.50	2	101,299	0.00%
2021/03/24	11.5	128.23	0	129.00	128.00	11.5	100,686	0.01%
2021/03/23	19.8	132.24	4.2	133.05	130.50	15.6	99,806	0.02%
2021/03/22	0.2	127.33	53	127.38	130.00	-52.9	98,701	-0.05%
2021/03/19	58.1	124.91	14.1	125.39	123.50	44	97,546	0.05%
2021/03/18	22.4	129.58	44.3	129.59	129.50	-21.9	95,637	-0.02%
2021/03/17	77	125.70	51.5	124.91	126.00	25.5	94,357	0.03%
2021/03/16	1.5	122.37	11.5	122.67	123.00	-10	92,873	-0.01%
2021/03/15	4	120.00	1	119.50	121.00	3	92,452	0.00%
2021/03/12	13	118.04	40.3	119.34	120.00	-27.3	93,263	-0.03%
2021/03/11	0.2	117.00	9	116.94	117.00	-8.8	94,385	-0.01%
2021/03/10	3.1	115.18	18	116.17	115.50	-14.9	93,926	-0.02%
2021/03/09	0.3	113.53	4	114.50	115.00	-3.7	93,640	0.00%
2021/03/08	11	115.32	5	114.60	113.50	6	93,481	0.01%
2021/03/05	3	113.00	9	114.61	115.00	-6	92,985	-0.01%
2021/03/04	5	113.50	2	115.50	114.50	3	92,545	0.00%
2021/03/03	2.3	115.11	6.6	114.64	115.50	-4.3	91,575	0.00%
2021/03/02	1.1	113.50	2.2	113.31	112.00	-1	90,689	0.00%
2021/02/26	14.9	112.72	0	0.00	112.00	14.9	90,179	0.02%
2021/02/25	0	0.00	25.4	115.17	116.50	-25.4	88,553	-0.03%
2021/02/24	16	110.94	1.1	113.00	110.50	14.9	87,097	0.02%
2021/02/23	5	110.60	7	110.86	111.50	-2	86,598	0.00%
2021/02/22	15.1	112.57	2.4	112.25	111.00	12.7	86,137	0.01%
2021/02/19	7.4	110.46	2	111.00	110.00	5.4	85,645	0.01%
2021/02/18	4.1	113.63	0.3	113.67	113.00	3.8	84,850	0.00%
2021/02/17	16.2	113.91	8.7	114.22	114.00	7.5	84,908	0.01%
2021/02/05	15.1	114.64	14	114.00	113.50	1.1	83,928	0.00%
2021/02/04	2	114.25	1	114.50	114.00	1	83,134	0.00%
2021/02/03	0.1	116.50	1.2	116.08	116.50	-1.2	82,680	0.00%
2021/02/02	0.1	116.00	21	115.98	116.50	-20.9	82,107	-0.03%
2021/02/01	16.1	110.78	14.8	111.91	113.00	1.3	81,389	0.00%
2021/01/29	32.6	115.15	22.5	115.78	111.50	10.1	79,640	0.01%
2021/01/28	25.7	118.92	1	118.50	118.50	24.7	76,874	0.03%
2021/01/27	4.5	123.39	3.1	123.34	123.00	1.4	75,136	0.00%
2021/01/26	9.1	122.84	21	121.21	122.00	-11.9	73,916	-0.02%
2021/01/25	0.1	120.00	15	120.70	123.00	-14.9	72,070	-0.02%
2021/01/22	46.1	120.41	57	120.57	121.50	-10.9	70,174	-0.02%
2021/01/21	0	0.00	24	116.15	117.00	-24	67,021	-0.04%
2021/01/20	5	115.70	6	115.08	114.50	-1	66,129	0.00%
2021/01/19	1	114.50	6.1	115.64	115.00	-5.1	64,197	-0.01%
2021/01/18	9	113.00	3.3	113.61	114.00	5.7	63,005	0.01%
2021/01/15	16.2	115.29	14	115.57	115.50	2.2	61,737	0.00%
2021/01/14	27	113.87	29.4	113.11	116.00	-2.4	59,302	0.00%
2021/01/13	1.1	105.95	17.6	106.34	106.50	-16.5	54,542	-0.03%
2021/01/12	41	103.93	0	0.00	104.00	41	53,983	0.08%
2021/01/11	21.2	107.57	5	107.50	107.50	16.2	53,647	0.03%
2021/01/08	20.5	107.52	5	107.20	108.00	15.5	53,291	0.03%
2021/01/07	13	106.42	3.5	106.72	107.00	9.5	51,832	0.02%
2021/01/06	18.6	104.93	25.6	105.35	105.00	-7	50,561	-0.01%
2021/01/05	15	102.83	11	103.55	104.00	4	47,274	0.01%
2021/01/04	8.5	96.63	28.6	96.18	99.90	-20.1	44,037	-0.05%
2020/12/31	1.2	91.57	1	91.80	92.00	0.2	40,427	0.00%
2020/12/30	0	0.00	17	90.58	91.60	-17	40,179	-0.04%
2020/12/29	10	90.75	2	91.10	90.40	8	39,796	0.02%
2020/12/28	17	92.15	10	91.90	91.80	7	39,355	0.02%
2020/12/25	29	91.66	4	91.28	91.80	25	38,556	0.06%
2020/12/24	11.2	89.28	3	89.53	89.60	8.2	37,188	0.02%
2020/12/23	2	88.80	3	88.80	88.80	-1	37,032	0.00%
2020/12/22	3	90.30	24.2	87.92	87.70	-21.2	36,732	-0.06%
2020/12/21	2	87.90	20	88.06	88.00	-18	36,124	-0.05%
2020/12/17	0	0.00	3	87.77	87.80	-3	35,866	-0.01%
2020/12/16	1	87.60	0	0.00	88.20	1	35,716	0.00%
2020/12/15	0	0.00	2.6	86.67	87.10	-2.6	35,463	-0.01%
2020/12/14	0	0.00	4	88.50	87.70	-4	35,162	-0.01%
2020/12/11	4	87.15	1	86.90	87.60	3	34,666	0.01%
2020/12/10	3	87.47	5	87.70	87.70	-2	33,930	-0.01%
2020/12/09	41.2	88.51	12	88.86	89.00	29.2	33,480	0.09%
2020/12/08	8	88.93	2	88.05	87.60	6	32,621	0.02%
2020/12/07	16	87.43	13.6	86.24	87.90	2.4	31,140	0.01%
2020/12/04	6	82.98	3	83.20	82.90	3	28,798	0.01%
2020/12/03	1	82.00	0	0.00	82.00	1	28,368	0.00%
2020/12/02	5	82.80	0	0.00	82.70	5	28,204	0.02%
2020/12/01	1	82.30	2	82.90	82.90	-1	28,227	0.00%
2020/11/30	0	0.00	2	82.40	82.30	-2	28,504	-0.01%
2020/11/27	1	82.60	6	82.70	82.60	-5	27,917	-0.02%
2020/11/26	0	0.00	4	82.88	83.00	-4	27,869	-0.01%
2020/11/25	5	82.30	0	0.00	82.00	5	27,823	0.02%
2020/11/24	5	82.34	1	82.30	82.00	4	27,853	0.01%
2020/11/23	0	0.00	10	82.80	82.90	-10	27,877	-0.04%
2020/11/20	10.2	82.20	0	0.00	82.50	10.2	27,738	0.04%
2020/11/19	2	82.90	1	82.70	82.90	1	27,618	0.00%
2020/11/17	0	0.00	2	82.70	83.00	-2	27,491	-0.01%
2020/11/16	0	82.40	1	82.40	82.60	-1	27,885	0.00%
2020/11/13	1	81.70	0	0.00	81.40	1	27,577	0.00%
2020/11/12	2	81.10	2	81.70	81.90	0	27,494	0.00%
2020/11/11	1	81.40	3	81.00	81.60	-2	27,213	-0.01%
2020/11/10	3	80.63	0	0.00	80.80	3	27,174	0.01%
2020/11/09	5	80.94	9	80.98	81.20	-4	28,235	-0.01%
2020/11/04	1	78.20	1	78.80	78.80	0	29,073	0.00%
2020/11/02	0	0.00	1	78.30	78.30	-1	29,432	0.00%
2020/10/30	1	77.50	0	0.00	77.50	1	29,600	0.00%
2020/10/29	1	77.00	0	0.00	78.00	1	29,550	0.00%
2020/10/28	2.3	79.31	1	79.50	78.30	1.3	30,059	0.00%
2020/10/22	0	0.00	1	80.50	80.80	-1	32,073	0.00%
2020/10/21	4	80.50	2	80.80	80.40	2	32,779	0.01%
2020/10/20	1	81.50	4	81.83	81.40	-3	33,058	-0.01%
2020/10/19	1	80.00	25	80.94	81.30	-24	33,610	-0.07%
2020/10/16	0	0.00	2	79.05	78.60	-2	33,408	-0.01%
2020/10/14	3	78.10	0	0.00	78.00	3	34,602	0.01%
2020/10/13	1	78.20	1	79.00	78.90	0	34,800	0.00%
2020/10/12	3	78.50	7	78.53	78.70	-4	35,259	-0.01%
2020/10/07	2	77.40	0	0.00	77.40	2	35,744	0.01%
2020/10/06	1	77.80	3	78.00	77.80	-2	36,066	-0.01%
2020/09/30	2	77.75	2	77.80	77.40	0	37,159	0.00%
2020/09/29	0	0.00	3	77.70	77.00	-3	37,455	-0.01%
2020/09/28	1	76.70	0	0.00	76.90	1	37,793	0.00%
2020/09/24	7	75.19	0	0.00	75.00	7	38,076	0.02%
2020/09/23	2	76.90	1	76.90	76.70	1	37,687	0.00%
2020/09/22	8	77.00	0	0.00	76.80	8	38,132	0.02%
2020/09/18	3	77.83	1	78.00	77.60	2	40,000	0.01%
2020/09/17	1	78.40	0	0.00	78.10	1	40,947	0.00%
2020/09/16	1	78.70	0	0.00	78.80	1	41,362	0.00%
2020/09/15	0	0.00	10	79.10	79.10	-10	41,339	-0.02%
2020/09/14	0	0.00	2	79.00	79.40	-2	41,646	0.00%
2020/09/11	0	0.00	2	78.35	78.50	-2	41,491	0.00%
2020/09/10	2	78.30	3	78.23	78.50	-1	41,523	0.00%
2020/09/09	1	77.00	2	77.55	77.90	-1	41,410	0.00%
2020/09/08	0	0.00	1	77.50	77.50	-1	41,473	0.00%
2020/09/07	4	76.95	20	77.30	77.30	-16	41,611	-0.04%
2020/09/04	18	76.98	1	77.10	76.90	17	41,954	0.04%
2020/09/03	2	78.65	0	0.00	77.70	2	41,789	0.00%
2020/09/01	1	76.80	0	0.00	77.00	1	42,211	0.00%
2020/08/31	1	76.90	1	78.00	76.90	0	42,474	0.00%
2020/08/28	0	0.00	3	78.00	77.50	-3	42,692	-0.01%
2020/08/27	6	77.63	0	0.00	77.50	6	42,988	0.01%
2020/08/25	1	78.20	0	0.00	78.30	1	43,441	0.00%
2020/08/24	1	78.20	0	0.00	77.60	1	43,891	0.00%
2020/08/20	2	78.25	0	0.00	77.10	2	43,929	0.00%
2020/08/13	10	80.38	0	0.00	79.50	10	43,559	0.02%
2020/08/12	2	80.60	2	81.00	81.40	0	42,948	0.00%
2020/08/11	0	0.00	1	80.00	79.80	-1	43,139	0.00%
2020/08/10	1	79.40	9	80.29	80.50	-8	43,407	-0.02%
2020/08/07	1	78.50	0	0.00	78.30	1	43,275	0.00%
2020/08/06	1	79.50	5	79.10	79.00	-4	43,625	-0.01%
2020/08/05	5	78.06	0	0.00	77.90	5	43,829	0.01%
2020/08/03	6	77.93	0	0.00	77.10	6	44,597	0.01%
2020/07/31	1	78.41	0	0.00	78.40	1	44,108	0.00%
2020/07/30	8	77.91	0	0.00	78.00	8	43,832	0.02%
2020/07/29	1	78.40	0	0.00	78.00	1	43,666	0.00%
2020/07/28	22	80.85	0	0.00	78.40	22	43,848	0.05%
2020/07/27	3.2	78.26	0	0.00	78.00	3.2	43,342	0.01%
2020/07/23	4	81.78	2	82.40	82.10	2	42,348	0.00%
2020/07/22	6	85.40	1	85.60	85.90	5	41,517	0.01%
2020/07/21	13	85.57	3	85.33	85.30	10	40,594	0.02%
2020/07/20	13	86.27	5	86.28	86.80	8	39,798	0.02%
2020/07/17	2	88.05	2	88.25	88.00	0	39,066	0.00%
2020/07/16	0	0.00	2	87.20	87.60	-2	39,095	-0.01%
2020/07/10	6	85.15	0	0.00	84.80	6	39,392	0.02%
2020/07/09	3	86.20	0	0.00	86.20	3	39,134	0.01%
2020/07/08	0	0.00	3	87.00	87.00	-3	38,728	-0.01%
2020/07/07	2	86.10	5	86.50	87.00	-3	38,430	-0.01%
2020/07/06	0	0.00	3	86.40	86.40	-3	38,484	-0.01%
2020/07/03	2	85.45	0	0.00	85.30	2	39,251	0.01%
2020/07/02	1	85.40	1	85.70	86.00	0	39,318	0.00%
2020/07/01	15	86.63	3	86.50	85.90	12	39,567	0.03%
2020/06/30	3	86.10	8	86.10	86.30	-5	39,234	-0.01%
2020/06/29	10	84.27	11	84.15	85.20	-1	38,911	0.00%
2020/06/24	6	83.02	12	83.10	83.50	-6	37,861	-0.02%
2020/06/23	9	79.86	18	80.40	80.20	-9	37,387	-0.02%
2020/06/22	1	78.50	1	78.40	78.90	0	37,269	0.00%
2020/06/19	0	0.00	1	78.30	78.80	-1	37,883	0.00%
2020/06/18	1	78.20	2	78.25	78.50	-1	37,988	0.00%
2020/06/17	8	78.81	7	78.26	78.20	1	38,713	0.00%
2020/06/16	2	78.40	0.1	78.30	78.40	1.9	40,122	0.00%
2020/06/15	2	77.40	3	77.43	77.00	-1	41,533	0.00%
2020/06/12	4	77.30	0	0.00	78.00	4	42,349	0.01%
2020/06/11	6	79.15	6	79.10	78.60	0	42,992	0.00%
2020/06/10	2	79.65	11	79.61	79.90	-9	43,388	-0.02%
2020/06/09	6	79.43	1	79.80	79.50	5	44,767	0.01%
2020/06/08	2	79.10	17	79.35	79.70	-15	45,559	-0.03%
2020/06/05	1	78.10	0	0.00	78.50	1	45,175	0.00%
2020/06/04	10	77.78	1	78.20	78.40	9	45,232	0.02%
2020/06/03	0	0.00	7	78.01	78.10	-7	45,254	-0.02%
2020/06/02	0	0.00	14	77.21	77.10	-14	45,186	-0.03%
2020/06/01	0	0.00	1	76.50	76.20	-1	45,106	0.00%
2020/05/29	1	74.50	4	75.33	75.80	-3	45,158	-0.01%
2020/05/28	1	75.70	6	75.55	75.30	-5	44,994	-0.01%
2020/05/27	0	0.00	2	75.30	75.30	-2	45,453	0.00%
2020/05/26	2	74.95	1	74.70	74.80	1	45,969	0.00%
2020/05/25	3	73.10	1	72.70	73.60	2	46,216	0.00%
2020/05/22	7	73.77	1	73.60	73.60	6	46,552	0.01%
2020/05/21	3	74.73	13	74.65	74.70	-10	46,325	-0.02%
2020/05/20	3	74.70	0	0.00	74.50	3	46,417	0.01%
2020/05/19	9.2	75.05	0	0.00	74.80	9.2	46,489	0.02%
2020/05/18	5	75.48	4	75.80	75.00	1	46,100	0.00%
2020/05/15	2	77.40	0	0.00	77.10	2	45,526	0.00%
2020/05/14	5.2	78.17	10	78.30	78.20	-4.8	45,023	-0.01%
2020/05/13	2	78.15	2	78.35	78.80	0	44,680	0.00%
2020/05/12	0	0.00	4	77.80	77.30	-4	44,565	-0.01%
2020/05/11	1	77.80	9	78.12	78.90	-8	44,747	-0.02%
2020/05/08	0	0.00	4	76.25	76.20	-4	44,242	-0.01%
2020/05/07	0	0.00	6	75.20	75.20	-6	44,308	-0.01%
2020/05/05	4	74.48	0	0.00	74.10	4	44,492	0.01%
2020/05/04	14	74.49	0	0.00	74.50	14	44,768	0.03%
2020/04/30	0	0.00	12	76.52	77.00	-12	44,694	-0.03%
2020/04/29	2	75.75	4	75.78	75.60	-2	44,975	0.00%
2020/04/28	0	0.00	2	75.15	75.20	-2	45,609	0.00%
2020/04/27	0	0.00	10	74.70	74.90	-10	47,798	-0.02%
2020/04/24	13	74.06	0	0.00	73.80	13	47,910	0.03%
2020/04/23	10	74.55	0	0.00	74.00	10	48,896	0.02%
2020/04/21	15	74.13	0	0.00	73.50	15	48,703	0.03%
2020/04/20	4	76.08	1	76.60	76.20	3	48,171	0.01%
2020/04/17	7	76.03	3	76.00	75.80	4	48,024	0.01%
2020/04/16	13	74.52	14	74.23	74.00	-1	47,392	0.00%
2020/04/15	3	74.27	2	74.80	74.10	1	47,157	0.00%
2020/04/14	16	73.99	3	74.03	74.40	13	47,387	0.03%
2020/04/13	3	73.27	0	0.00	73.10	3	47,485	0.01%
2020/04/10	8	73.68	2	73.80	73.90	6	47,506	0.01%
2020/04/09	4	74.73	28	73.95	74.00	-24	47,817	-0.05%
2020/04/08	27	74.34	15	73.57	75.00	12	47,242	0.03%
2020/04/07	12	71.60	5	71.00	71.20	7	45,981	0.02%
2020/04/06	10	70.05	2	69.95	70.20	8	45,466	0.02%
2020/04/01	2	70.10	1	70.50	70.00	1	44,975	0.00%
2020/03/31	6	70.07	6	70.00	69.90	0	44,733	0.00%
2020/03/30	1	69.60	0	0.00	70.00	1	44,283	0.00%
2020/03/27	4	71.20	2.8	71.41	70.10	1.2	43,919	0.00%
2020/03/26	4	71.08	32	71.48	71.00	-28	43,204	-0.06%
2020/03/25	10	71.60	10	72.30	71.40	0	43,208	0.00%
2020/03/23	4.1	67.49	2	67.80	67.50	2.1	43,074	0.00%
2020/03/20	7	69.30	11	69.69	70.80	-4	42,561	-0.01%
2020/03/19	6	67.40	7	67.34	66.30	-1	41,412	0.00%
2020/03/18	35.4	70.66	0	0.00	70.00	35.4	40,185	0.09%
2020/03/17	9	70.69	3	71.10	70.60	6	39,472	0.02%
2020/03/16	8	72.79	1	73.50	71.10	7	38,858	0.02%
2020/03/13	1	72.30	6	72.02	74.60	-5	38,007	-0.01%
2020/03/12	17	75.84	1	76.70	74.70	16	36,846	0.04%
2020/03/11	2	79.15	2	79.35	78.60	0	35,761	0.00%
2020/03/10	5	78.86	0	0.00	79.40	5	35,582	0.01%
2020/03/09	10	79.45	0	0.00	79.10	10	35,358	0.03%
2020/03/06	2	80.85	1	81.00	80.80	1	35,166	0.00%
2020/03/05	1	83.00	0	0.00	82.70	1	35,040	0.00%
2020/03/04	0	0.00	2	81.55	81.70	-2	35,049	-0.01%
2020/03/03	0	0.00	1	81.80	81.00	-1	34,888	0.00%
2020/03/02	6	78.93	7.8	79.26	79.20	-1.8	34,638	-0.01%
2020/02/26	8	81.34	0	0.00	81.10	8	34,982	0.02%
2020/02/25	6	80.43	13	81.82	82.30	-7	34,763	-0.02%
2020/02/24	4	80.48	0	0.00	80.70	4	34,847	0.01%
2020/02/21	2	81.75	0	0.00	81.70	2	35,036	0.01%
2020/02/20	1	82.80	0	0.00	82.80	1	36,338	0.00%
2020/02/19	5	83.80	2	84.20	83.80	3	36,346	0.01%
2020/02/18	2	83.25	0	0.00	83.40	2	36,642	0.01%
2020/02/17	3	83.90	0	0.00	83.90	3	37,750	0.01%
2020/02/14	1	84.60	0	0.00	84.90	1	38,341	0.00%
2020/02/13	6	85.97	10	85.28	84.70	-4	39,439	-0.01%
2020/02/12	4	84.35	18	83.87	85.50	-14	40,708	-0.03%
2020/02/11	0	0.00	4	83.00	82.90	-4	41,559	-0.01%
2020/02/10	37	82.06	0	0.00	82.00	37	42,608	0.09%
2020/02/07	0	0.00	2	82.80	82.90	-2	43,602	0.00%
2020/02/06	3	83.10	26	82.92	83.60	-23	45,059	-0.05%
2020/02/04	4	82.62	5	83.50	82.20	-1	48,200	0.00%
2020/02/03	20	80.09	13	80.03	82.20	7	48,094	0.01%
2020/01/31	6	83.87	6	83.47	83.20	0	47,505	0.00%
2020/01/30	21	83.37	13	83.49	83.10	8	47,070	0.02%
2020/01/20	0	0.00	1	92.30	92.30	-1	44,925	0.00%
2020/01/17	2	92.10	6	92.08	92.30	-4	44,926	-0.01%
2020/01/16	0	0.00	5	90.00	90.00	-5	44,307	-0.01%
2020/01/14	4	89.80	1	89.90	90.00	3	46,469	0.01%
2020/01/10	1	88.10	3	88.53	89.00	-2	47,630	0.00%
2020/01/09	4	87.30	0	0.00	87.10	4	48,452	0.01%
2020/01/08	7	87.17	2	87.05	86.50	5	48,573	0.01%
2020/01/07	9	89.21	1	90.70	89.10	8	48,302	0.02%
2020/01/06	3	90.50	0	0.00	90.50	3	48,395	0.01%
2020/01/03	0	0.00	3	92.10	91.60	-3	48,271	-0.01%
2020/01/02	0	0.00	1	91.30	90.80	-1	48,116	0.00%
2019/12/31	0.2	90.70	0	0.00	90.80	0.2	48,193	0.00%
2019/12/27	0	0.00	1	91.70	91.50	-1	48,462	0.00%
2019/12/25	0	0.00	1	91.00	91.00	-1	49,146	0.00%
2019/12/18	0	0.00	2	92.30	92.40	-2	48,958	0.00%
2019/12/16	0	0.00	3	92.00	91.60	-3	48,561	-0.01%
2019/12/13	0	0.00	1	91.70	91.00	-1	48,552	0.00%
2019/12/12	0	0.00	5	91.62	91.00	-5	48,727	-0.01%
2019/12/11	0	0.00	16.6	91.10	91.30	-16.6	48,865	-0.03%
2019/12/09	1	90.80	2	91.50	91.00	-1	49,715	0.00%
2019/12/06	1	89.90	0	0.00	90.50	1	49,472	0.00%
2019/12/03	0	0.00	6	89.98	90.00	-6	49,672	-0.01%
2019/12/02	0	0.00	1	88.20	88.60	-1	49,485	0.00%
2019/11/29	7	88.86	0	0.00	88.50	7	49,213	0.01%
2019/11/25	1	90.00	5	89.70	89.60	-4	48,294	-0.01%
2019/11/22	1	91.80	0	0.00	91.40	1	47,978	0.00%
2019/11/21	1	91.60	3	90.77	92.50	-2	47,972	0.00%
2019/11/20	1	91.90	1	91.60	91.90	0	47,375	0.00%
2019/11/19	0	0.00	7	92.11	92.80	-7	47,024	-0.01%
2019/11/18	0.2	90.00	2	90.40	90.50	-1.8	45,679	0.00%
2019/11/15	1.4	90.23	2	90.40	90.10	-0.6	45,397	0.00%
2019/11/14	2	89.35	1	89.60	89.30	1	45,007	0.00%
2019/11/13	0.2	89.50	3	90.03	89.70	-2.8	44,081	-0.01%
2019/11/12	1	89.10	9	90.50	91.00	-8	43,699	-0.02%
2019/11/11	6	89.37	7	88.49	87.90	-1	42,815	0.00%
2019/11/08	14	91.62	13	91.42	90.90	1	41,247	0.00%
2019/11/07	1	90.70	2	90.15	90.80	-1	39,749	0.00%
2019/11/06	4	90.15	8	89.73	90.40	-4	38,542	-0.01%
2019/11/05	5	89.80	7.8	89.74	90.00	-2.8	37,282	-0.01%
2019/11/04	21	87.17	26	88.72	89.00	-5	36,054	-0.01%
2019/11/01	3	82.20	18	83.74	84.80	-15	34,294	-0.04%
2019/10/30	5	80.30	0	0.00	80.20	5	32,959	0.02%
2019/10/29	0	0.00	2	80.90	80.80	-2	32,835	-0.01%
2019/10/28	0	0.00	1	80.50	80.10	-1	32,576	0.00%
2019/10/25	0	0.00	5	80.10	80.20	-5	32,470	-0.02%
2019/10/23	0	0.00	1	80.00	80.50	-1	32,630	0.00%
2019/10/22	0	0.00	4	79.13	79.50	-4	32,364	-0.01%
2019/10/21	0	0.00	10	77.30	77.60	-10	31,601	-0.03%
2019/10/18	5	77.40	36	77.77	76.90	-31	31,704	-0.10%
2019/10/17	1	77.20	8	76.25	77.20	-7	30,791	-0.02%
2019/10/16	0	0.00	2	75.00	75.00	-2	29,769	-0.01%
2019/10/15	0	0.00	1	75.30	74.70	-1	29,704	0.00%
2019/10/14	2	74.10	11	74.28	74.50	-9	30,027	-0.03%
2019/10/09	3	73.23	2	73.25	72.90	1	29,767	0.00%
2019/10/08	0	0.00	8	73.93	74.00	-8	29,894	-0.03%
2019/10/07	2	73.45	3	73.47	73.40	-1	29,759	0.00%
2019/10/04	2	72.50	1	72.30	72.70	1	29,672	0.00%
2019/10/03	15.1	71.76	6	71.93	72.00	9.1	29,708	0.03%
2019/10/02	3	72.27	0	0.00	72.30	3	29,572	0.01%
2019/10/01	10.1	72.49	17.4	72.59	72.60	-7.4	29,331	-0.03%
2019/09/27	2	73.45	0	0.00	73.20	2	28,815	0.01%
2019/09/26	10	74.38	3	74.17	74.00	7	28,901	0.02%
2019/09/25	6	74.37	6	74.50	74.80	0	28,895	0.00%
2019/09/24	4	74.95	3	75.10	74.90	1	29,218	0.00%
2019/09/23	2	74.40	1	74.50	74.70	1	29,240	0.00%
2019/09/19	2	74.10	0	0.00	73.50	2	29,314	0.01%
2019/09/18	16	74.37	6	74.70	74.40	10	29,144	0.03%
2019/09/17	39	74.84	18	74.71	74.60	21	29,059	0.07%
2019/09/16	1	75.60	0	0.00	76.00	1	29,303	0.00%
2019/09/12	1	75.70	64	75.16	76.00	-63	29,068	-0.22%
2019/09/11	0	0.00	26	74.50	74.50	-26	28,869	-0.09%
2019/09/10	4	74.10	0	0.00	74.10	4	28,884	0.01%
2019/09/09	5.2	74.61	25	74.84	74.70	-19.8	29,030	-0.07%
2019/09/06	0	0.00	1	75.20	75.00	-1	29,372	0.00%
2019/09/05	2	74.50	2	74.80	74.90	0	29,587	0.00%
2019/09/04	1	74.10	3	74.27	74.30	-2	29,815	-0.01%
2019/09/02	4	73.90	1	74.00	74.00	3	30,251	0.01%
2019/08/30	0	0.00	1	72.90	74.20	-1	30,587	0.00%
2019/08/29	6	71.98	0	0.00	71.90	6	30,724	0.02%
2019/08/28	64	72.21	0	0.00	72.40	64	31,041	0.21%
2019/08/27	1	72.30	4	72.20	72.20	-3	31,307	-0.01%
2019/08/26	3	71.84	1	71.90	72.00	2	31,562	0.01%
2019/08/23	35	73.36	0	0.00	73.30	35	31,812	0.11%
2019/08/22	3	73.63	0	0.00	73.90	3	32,267	0.01%
2019/08/21	10	73.40	7	73.39	73.50	3	34,158	0.01%
2019/08/20	3	72.50	1	72.60	72.40	2	34,127	0.01%
2019/08/19	0	0.00	11	72.68	72.40	-11	34,491	-0.03%
2019/08/16	13	71.59	7	72.13	72.00	6	35,197	0.02%
2019/08/15	2	71.40	0	0.00	71.60	2	35,147	0.01%
2019/08/14	4	73.28	2	74.20	72.60	2	35,268	0.01%
2019/08/13	2	72.90	0	0.00	72.90	2	35,218	0.01%
2019/08/12	6	72.90	5	74.20	73.70	1	35,749	0.00%
2019/08/08	0	0.00	2	73.25	73.10	-2	36,472	-0.01%
2019/08/07	1	72.90	15	73.02	72.90	-14	37,306	-0.04%
2019/08/06	1	71.00	15	72.08	73.30	-14	37,843	-0.04%
2019/08/05	13	73.38	10	73.08	72.80	3	37,786	0.01%
2019/08/02	6	76.35	1	75.60	75.50	5	37,404	0.01%
2019/08/01	0	0.00	6	78.17	77.90	-6	37,162	-0.02%
2019/07/31	0	0.00	2	78.40	78.60	-2	37,041	-0.01%
2019/07/30	4	78.12	0	0.00	77.80	4	37,167	0.01%
2019/07/29	1	78.30	3	78.30	78.40	-2	37,511	-0.01%
2019/07/26	27	78.57	6	78.50	78.40	21	37,626	0.06%
2019/07/25	3.4	78.36	0	0.00	78.60	3.4	37,671	0.01%
2019/07/24	9	81.28	2	81.20	81.30	7	37,192	0.02%
2019/07/23	10	80.73	0	0.00	80.90	10	36,534	0.03%
2019/07/22	2	80.60	5	80.66	80.60	-3	36,414	-0.01%
2019/07/19	2	79.80	0	0.00	79.30	2	36,308	0.01%
2019/07/17	1	79.40	0	0.00	79.30	1	37,533	0.00%
2019/07/16	1	80.10	2	79.50	80.00	-1	37,702	0.00%
2019/07/15	3	76.70	2	78.20	78.10	1	38,121	0.00%
2019/07/12	6	77.70	0	0.00	77.60	6	40,175	0.01%
2019/07/11	1	78.00	12	78.30	78.20	-11	41,245	-0.03%
2019/07/10	3	77.83	10	78.00	77.90	-7	42,238	-0.02%
2019/07/09	3	78.43	0	0.00	77.90	3	43,101	0.01%
2019/07/04	2	77.80	0	0.00	77.70	2	44,538	0.00%
2019/07/03	2	77.75	0	0.00	77.50	2	44,768	0.00%
2019/07/02	0.2	79.10	1	78.90	79.10	-0.8	45,091	0.00%
2019/07/01	1	78.90	2	79.00	79.40	-1	45,435	0.00%
2019/06/28	3	77.67	0	0.00	77.40	3	46,469	0.01%
2019/06/27	0	0.00	5	77.20	77.40	-5	48,925	-0.01%
2019/06/26	10	76.10	2	76.55	76.30	8	49,037	0.02%
2019/06/25	0	0.00	1	77.10	76.40	-1	48,862	0.00%
2019/06/20	2	77.70	2	77.70	77.70	0	47,665	0.00%
2019/06/19	0	0.00	1	77.40	77.20	-1	47,481	0.00%
2019/06/18	3	76.00	1	76.50	75.90	2	46,966	0.00%
2019/06/14	0	0.00	2	75.40	75.10	-2	46,296	0.00%
2019/06/13	0	0.00	18	74.30	74.20	-18	45,938	-0.04%
2019/06/12	1	72.50	4	72.40	73.70	-3	45,892	-0.01%
2019/06/11	0	0.00	2	72.50	72.40	-2	45,480	0.00%
2019/06/10	0	0.00	2	72.00	72.10	-2	45,277	0.00%
2019/06/06	8	71.15	1	71.40	71.10	7	44,971	0.02%
2019/06/05	4	71.48	0	0.00	71.00	4	44,606	0.01%
2019/06/04	12.2	72.44	0	0.00	71.80	12.2	44,249	0.03%
2019/06/03	9	73.01	1	73.20	73.40	8	43,903	0.02%
2019/05/30	2	72.70	0	0.00	73.40	2	42,989	0.00%
2019/05/29	6	70.38	0	0.00	72.20	6	42,844	0.01%
2019/05/28	1.2	71.35	0	0.00	71.20	1.2	42,521	0.00%
2019/05/27	2	71.20	1	71.40	71.40	1	40,574	0.00%
2019/05/24	5	71.60	0	0.00	71.40	5	40,541	0.01%
2019/05/23	17	71.76	42	72.41	71.50	-25	40,262	-0.06%
2019/05/22	4	74.15	0	0.00	74.00	4	39,723	0.01%
2019/05/21	2	74.75	0	0.00	75.00	2	39,988	0.01%
2019/05/20	1	75.00	2	75.80	75.00	-1	39,825	0.00%
2019/05/17	3	74.90	0	0.00	74.70	3	39,707	0.01%
2019/05/16	4	77.10	2	77.10	75.90	2	39,278	0.01%
2019/05/15	7	77.74	28.4	77.95	77.80	-21.4	38,512	-0.06%
2019/05/14	6	79.43	0	0.00	79.70	6	37,886	0.02%
2019/05/13	13	82.10	10	81.80	81.20	3	37,563	0.01%
2019/05/10	1	84.80	1	85.60	83.70	0	37,575	0.00%
2019/05/09	0	0.00	6	84.83	84.30	-6	37,560	-0.02%
2019/05/08	0	0.00	2.6	85.98	85.90	-2.6	37,350	-0.01%
2019/05/07	0	0.00	1	86.30	86.60	-1	37,276	0.00%
2019/05/06	3	85.53	0	0.00	84.90	3	37,269	0.01%
2019/05/02	0	0.00	0.2	86.90	86.90	-0.2	36,616	0.00%
2019/04/30	3	86.73	1	86.90	86.90	2	36,365	0.01%
2019/04/29	3	87.83	0	0.00	87.80	3	36,026	0.01%
2019/04/26	0	0.00	1	87.20	87.40	-1	35,703	0.00%
2019/04/25	0	0.00	1	86.90	86.80	-1	35,423	0.00%
2019/04/24	2	87.90	1	86.50	86.90	1	35,170	0.00%
2019/04/23	7	87.47	0	0.00	88.30	7	34,864	0.02%
2019/04/22	0.6	87.80	1	87.90	87.80	-0.4	34,003	0.00%
2019/04/19	5	89.40	0	0.00	88.90	5	33,706	0.01%
2019/04/18	27.1	94.77	24	92.67	91.60	3.1	32,619	0.01%
2019/04/17	1	91.20	3	91.17	91.80	-2	30,553	-0.01%
2019/04/16	9	90.70	0.2	89.60	89.90	8.8	29,346	0.03%
2019/04/15	27	88.01	70	87.23	89.30	-43	28,411	-0.15%
2019/04/12	0	0.00	10.8	86.17	86.50	-10.8	27,828	-0.04%
2019/04/11	0	0.00	16	84.27	83.80	-16	27,456	-0.06%
2019/04/10	0	0.00	3	83.00	83.00	-3	26,990	-0.01%
2019/04/08	104	82.50	7	82.47	82.40	97	26,501	0.37%	大買/
2019/04/03	6	81.12	1.2	81.25	81.90	4.8	25,825	0.02%
2019/04/02	19	82.33	10	82.62	82.00	9	25,304	0.04%
2019/04/01	11	80.57	21	79.06	80.80	-10	23,838	-0.04%
2019/03/29	1	71.60	10	73.30	73.50	-9	21,133	-0.04%
2019/03/25	1	71.20	0	0.00	71.20	1	21,784	0.00%
2019/03/21	0	0.00	4	73.00	73.00	-4	21,996	-0.02%
2019/03/20	0	0.00	3	72.20	72.40	-3	22,458	-0.01%
2019/03/19	0	0.00	4	72.30	72.30	-4	23,024	-0.02%
2019/03/18	0	0.00	4	71.83	72.00	-4	23,226	-0.02%
2019/03/13	3	70.77	0	0.00	70.70	3	24,214	0.01%
2019/03/11	0	70.60	2	70.50	70.40	-2	24,453	-0.01%
2019/03/08	3	70.83	0	0.00	70.70	3	24,916	0.01%
2019/03/07	4	71.63	0	0.00	71.60	4	25,765	0.02%
2019/03/06	0	0.00	1	72.20	72.50	-1	26,193	0.00%
2019/03/05	0	0.00	1	71.90	71.90	-1	26,787	0.00%
2019/03/04	5	71.80	0	0.00	72.20	5	26,928	0.02%
2019/02/27	1	72.50	1	72.70	72.70	0	26,754	0.00%
2019/02/26	3	73.23	1	73.10	72.80	2	26,722	0.01%
2019/02/22	5	73.40	0	0.00	73.50	5	27,267	0.02%
2019/02/21	1	73.20	3	73.57	73.80	-2	27,552	-0.01%
2019/02/20	4	73.05	4	72.83	73.20	0	27,545	0.00%
2019/02/19	5	71.90	2	71.90	72.00	3	27,169	0.01%
2019/02/18	0	0.00	1	71.20	71.00	-1	27,351	0.00%
2019/02/15	3	70.57	0	0.00	70.30	3	27,533	0.01%
2019/02/14	1	71.70	0	0.00	71.40	1	27,638	0.00%
2019/02/13	2	71.85	2	72.50	72.00	0	27,733	0.00%
2019/02/12	1	71.80	5	71.50	72.00	-4	27,694	-0.01%
2019/02/11	2	70.05	5	70.30	69.90	-3	27,543	-0.01%
2019/01/30	0	0.00	1	70.40	70.00	-1	27,311	0.00%
2019/01/29	1.4	69.93	0	0.00	69.90	1.4	27,329	0.01%
2019/01/23	1	70.10	0	0.00	69.70	1	27,740	0.00%
2019/01/22	1	70.60	0	0.00	70.70	1	27,933	0.00%
2019/01/18	0	0.00	1	70.60	70.80	-1	29,728	0.00%
2019/01/15	0	0.00	3	70.17	70.30	-3	31,959	-0.01%
2019/01/14	1	68.70	0	0.00	68.70	1	32,168	0.00%
2019/01/11	0	0.00	1	69.50	69.40	-1	33,547	0.00%
2019/01/09	0	0.00	2	69.90	69.90	-2	33,515	-0.01%
2019/01/08	8	69.12	1	68.50	68.60	7	33,510	0.02%
2019/01/04	4	67.48	16	67.80	67.60	-12	33,606	-0.04%
2019/01/03	2	68.90	0	0.00	68.90	2	33,646	0.01%
2018/12/28	8	70.86	0	0.00	70.80	8	33,856	0.02%
2018/12/26	3.2	70.68	0	0.00	70.20	3.2	34,354	0.01%
2018/12/25	2	70.50	0	0.00	70.70	2	34,538	0.01%
2018/12/22	1	70.90	0	0.00	70.90	1	35,373	0.00%
2018/12/21	6	70.63	1	71.00	71.40	5	35,779	0.01%
2018/12/20	0	0.00	1.6	71.75	71.50	-1.6	35,804	0.00%
2018/12/19	1	70.90	2	71.10	71.80	-1	35,643	0.00%
2018/12/18	1	70.40	1	70.40	70.80	0	35,873	0.00%
2018/12/17	4	71.63	0	0.00	71.10	4	36,093	0.01%
2018/12/14	3	71.37	2	71.40	71.50	1	36,528	0.00%
2018/12/13	0	0.00	4	72.65	73.00	-4	36,813	-0.01%
2018/12/12	5	70.82	7	70.83	71.20	-2	37,341	-0.01%
2018/12/11	0	0.00	2	68.50	68.40	-2	37,568	-0.01%
2018/12/10	3	68.30	0	0.00	67.70	3	37,759	0.01%
2018/12/06	11	69.66	1	70.20	69.00	10	37,365	0.03%
2018/12/05	1	71.60	0	0.00	71.60	1	36,597	0.00%
2018/12/04	0	73.50	0	0.00	73.40	0	36,922	0.00%
2018/12/03	0.2	74.00	2	73.50	74.00	-1.8	36,977	0.00%
2018/11/30	0	0.00	3	73.50	71.90	-3	36,598	-0.01%
2018/11/29	1	73.49	4	74.00	72.40	-3	35,692	-0.01%
2018/11/28	0	0.00	3	72.90	73.10	-3	35,289	-0.01%
2018/11/27	0.2	71.00	0	0.00	70.70	0.2	34,839	0.00%
2018/11/26	13	71.15	0	0.00	71.00	13	34,800	0.04%
2018/11/23	2	70.00	0	0.00	70.00	2	34,663	0.01%
2018/11/22	4	69.65	0	0.00	69.50	4	34,653	0.01%
2018/11/21	4	69.73	0	0.00	70.60	4	34,466	0.01%
2018/11/20	2.2	71.56	1	71.00	71.00	1.2	34,147	0.00%
2018/11/19	1.4	73.39	0	0.00	73.40	1.4	33,901	0.00%
2018/11/16	0.2	74.50	0.8	74.50	74.30	-0.6	34,199	0.00%
2018/11/15	1	72.80	0	0.00	74.50	1	35,037	0.00%
2018/11/14	1	74.10	0	0.00	73.30	1	34,998	0.00%
2018/11/08	2	76.80	0	0.00	76.60	2	35,138	0.01%
2018/11/07	0	0.00	2	77.90	77.90	-2	35,022	-0.01%
2018/11/05	1	79.50	0	0.00	80.00	1	35,081	0.00%
2018/11/02	0	0.00	3.5	79.68	81.00	-3.5	35,222	-0.01%
2018/11/01	0	0.00	1	79.00	79.90	-1	35,105	0.00%
2018/10/31	0	0.00	2	78.70	78.80	-2	35,267	-0.01%
2018/10/30	0	0.00	1.8	76.34	76.40	-1.8	35,030	-0.01%
2018/10/29	2	76.60	0	0.00	75.50	2	35,063	0.01%
2018/10/26	5	77.44	2	78.35	76.20	3	35,074	0.01%
2018/10/17	3	68.90	2	70.10	68.10	1	34,592	0.00%
2018/10/16	2	70.05	0	0.00	70.40	2	33,758	0.01%
2018/10/15	5	70.62	1	70.80	70.50	4	33,489	0.01%
2018/10/12	3	70.40	3	71.17	71.90	0	33,508	0.00%
2018/10/11	11	70.75	0	0.00	70.10	11	33,512	0.03%
2018/10/09	7	75.74	0	0.00	75.30	7	32,293	0.02%
2018/10/08	1	75.50	0	0.00	75.50	1	32,342	0.00%
2018/10/05	1	75.90	8	75.95	75.60	-7	32,631	-0.02%
2018/10/04	8	76.40	0	0.00	76.20	8	32,542	0.02%
2018/10/02	1	78.30	1	78.10	78.10	0	32,896	0.00%
2018/10/01	1	80.00	0	0.00	79.90	1	32,641	0.00%
2018/09/28	2	78.95	0	0.00	79.20	2	32,840	0.01%
2018/09/27	0	0.00	4	78.13	78.70	-4	32,499	-0.01%
2018/09/26	0	0.00	6	77.63	77.30	-6	32,279	-0.02%
2018/09/20	3	75.47	0	0.00	75.60	3	32,265	0.01%
2018/09/18	8	76.08	0	0.00	75.80	8	32,335	0.02%
2018/09/14	3	76.97	0	0.00	77.90	3	32,799	0.01%
2018/09/11	0	0.00	0.1	78.00	77.70	-0.1	32,803	0.00%
2018/09/10	1	75.00	20	75.30	75.10	-19	33,096	-0.06%
2018/09/07	9	77.96	1	77.60	77.70	8	32,715	0.02%
2018/09/06	1	79.40	0	0.00	79.30	1	32,743	0.00%
2018/09/05	2	80.10	0	0.00	80.10	2	32,558	0.01%
2018/09/03	6	80.10	0	0.00	80.10	6	33,317	0.02%
2018/08/30	5	81.26	0	0.00	80.90	5	35,372	0.01%
2018/08/15	1	80.60	0	0.00	81.10	1	38,932	0.00%
2018/08/14	22	81.69	0.5	81.80	81.30	21.5	38,576	0.06%
2018/08/13	0	0.00	0.5	84.00	83.80	-0.5	37,744	0.00%
2018/08/09	0	0.00	6	85.30	85.20	-6	37,496	-0.02%
2018/08/08	0	0.00	25	85.00	85.00	-25	37,984	-0.07%
2018/08/07	1	84.40	0	0.00	84.40	1	38,653	0.00%
2018/08/03	0.1	83.80	2	83.40	83.80	-1.9	40,685	0.00%
2018/08/01	2	84.10	4	84.18	84.10	-2	40,747	0.00%
2018/07/31	1	83.80	0	0.00	83.80	1	40,718	0.00%
2018/07/30	0	0.00	1.8	84.06	84.20	-1.8	40,734	0.00%
2018/07/26	3.4	82.59	5	82.30	83.50	-1.6	40,985	0.00%
2018/07/25	6.8	83.02	0	0.00	82.70	6.8	41,156	0.02%
2018/07/24	1	85.40	0	0.00	85.20	1	41,023	0.00%
2018/07/23	0	0.00	5	85.40	85.50	-5	40,405	-0.01%
2018/07/18	0	0.00	1	84.00	84.10	-1	41,177	0.00%
2018/07/13	1	82.30	1	82.40	82.90	0	42,018	0.00%
2018/07/12	0	0.00	14	81.31	81.20	-14	42,639	-0.03%
2018/07/10	10	80.50	2	80.55	80.50	8	42,680	0.02%
2018/07/06	2	80.45	0	0.00	80.50	2	42,830	0.00%
2018/07/04	0	0.00	113.7	81.20	81.60	-113.7	43,143	-0.26%	大賣/鉅額交易
2018/07/03	4	80.85	0	0.00	80.70	4	43,802	0.01%
2018/07/02	2	81.50	0	0.00	81.00	2	44,386	0.00%
2018/06/28	6.5	80.55	0	0.00	80.50	6.5	46,328	0.01%
2018/06/27	1	81.10	0	0.00	80.90	1	46,430	0.00%
2018/06/25	5	81.78	0	0.00	81.50	5	46,072	0.01%
2018/06/22	2	82.05	0	0.00	82.30	2	45,973	0.00%
2018/06/20	1	82.50	0	0.00	83.00	1	46,402	0.00%
2018/06/19	3	83.10	4	83.85	83.00	-1	46,024	0.00%
2018/06/15	1	84.60	1	85.00	85.00	0	45,391	0.00%
2018/06/14	3	85.93	0	0.00	85.50	3	44,934	0.01%
2018/06/13	2	87.55	1	87.90	87.80	1	44,377	0.00%
2018/06/12	2	87.80	0	0.00	87.70	2	45,087	0.00%
2018/06/11	0	0.00	1	87.50	87.40	-1	45,024	0.00%
2018/06/08	5	89.78	2	90.20	88.30	3	45,184	0.01%
2018/06/07	0	0.00	6	90.53	91.20	-6	44,916	-0.01%
2018/06/06	2	88.80	2	88.65	89.10	0	44,888	0.00%
2018/06/05	21	88.29	0	0.00	88.10	21	45,553	0.05%
2018/06/01	0	0.00	1	86.50	86.60	-1	45,724	0.00%
2018/05/31	1	87.10	0	0.00	85.70	1	45,907	0.00%
2018/05/30	1	87.40	5	87.06	87.40	-4	45,020	-0.01%
2018/05/29	0.1	87.80	3	88.00	87.60	-2.9	44,829	-0.01%
2018/05/28	1	88.40	1	88.60	88.80	0	44,821	0.00%
2018/05/25	0	0.00	3	85.73	86.50	-3	44,419	-0.01%
2018/05/23	1	83.70	0	0.00	83.60	1	44,702	0.00%
2018/05/22	1	84.10	1	84.10	84.00	0	45,124	0.00%
2018/05/21	0	0.00	2	84.60	85.00	-2	45,700	0.00%
2018/05/18	1	84.20	4	84.50	83.90	-3	46,339	-0.01%
2018/05/17	2	84.55	0	0.00	84.20	2	47,022	0.00%
2018/05/16	2	84.90	0	0.00	84.60	2	47,215	0.00%
2018/05/15	8	88.18	1	86.20	86.00	7	47,488	0.01%
2018/05/14	4	88.75	64	88.12	89.00	-60	48,662	-0.12%
2018/05/11	1	84.40	2	84.50	85.00	-1	47,388	0.00%
2018/05/10	1	82.50	0	0.00	82.90	1	47,391	0.00%
2018/05/09	60	82.90	0	0.00	81.80	60	47,644	0.13%
2018/05/04	2	80.40	0	0.00	80.40	2	48,519	0.00%
2018/04/30	1	82.00	0	0.00	82.90	1	49,029	0.00%
2018/04/25	3.1	79.93	2	80.25	80.40	1.1	50,957	0.00%
2018/04/24	4	80.93	2	81.40	80.60	2	51,057	0.00%
2018/04/20	1	84.00	1	84.20	84.00	0	50,371	0.00%
2018/04/19	6	83.67	1	85.00	85.00	5	50,547	0.01%
2018/04/18	3	85.43	1	84.90	84.80	2	50,204	0.00%
2018/04/17	4	86.83	0	0.00	86.50	4	50,087	0.01%
2018/04/16	1	87.40	1	87.90	87.60	0	50,333	0.00%
2018/04/13	53	87.19	100	87.05	87.00	-47	50,506	-0.09%
2018/04/12	1	87.10	100	86.95	86.80	-99	50,851	-0.19%
2018/04/11	1	87.50	2	88.00	87.30	-1	51,181	0.00%
2018/04/10	1	87.10	0	0.00	87.00	1	51,411	0.00%
2018/04/03	4	87.15	1	87.30	87.20	3	51,281	0.01%
2018/04/02	5	88.54	4	88.18	88.10	1	50,921	0.00%
2018/03/31	110	88.93	0	0.00	88.50	110	50,680	0.22%	大買/鉅額交易
2018/03/30	0	0.00	1	92.00	91.40	-1	48,765	0.00%
2018/03/27	0	0.00	2	90.90	91.20	-2	48,237	0.00%
2018/03/26	1	89.80	0	0.00	90.20	1	48,082	0.00%
2018/03/23	3	90.87	1	91.20	90.40	2	48,202	0.00%
2018/03/19	1	93.00	3	93.10	92.90	-2	48,662	0.00%
2018/03/14	2	93.80	0	0.00	93.30	2	48,939	0.00%
2018/03/13	3	95.73	51	95.80	95.20	-48	48,868	-0.10%
2018/03/12	1	93.90	3	94.10	94.30	-2	48,136	0.00%
2018/03/09	2	91.50	3	91.77	91.90	-1	48,311	0.00%
2018/03/07	1	88.90	2	89.50	88.50	-1	48,600	0.00%
2018/03/06	2	88.40	6	88.50	88.20	-4	49,225	-0.01%
2018/03/05	2	87.10	0	0.00	87.00	2	49,994	0.00%
2018/03/02	10	87.30	0	0.00	87.80	10	49,680	0.02%
2018/03/01	1	87.90	0	0.00	87.90	1	49,850	0.00%
2018/02/27	0.1	88.80	0	0.00	88.10	0.1	49,752	0.00%
2018/02/26	0	0.00	1	89.60	88.80	-1	49,448	0.00%
2018/02/23	2	88.55	6	88.95	88.90	-4	49,325	-0.01%
2018/02/22	8	87.76	0	0.00	87.90	8	49,530	0.02%
2018/02/21	1	88.40	2	88.50	88.20	-1	49,335	0.00%
2018/02/09	3	87.10	4	87.15	87.50	-1	48,743	0.00%
2018/02/08	1	89.80	0	0.00	89.00	1	48,453	0.00%
2018/02/07	3	90.63	0	0.00	90.00	3	49,905	0.01%
2018/02/06	6	89.95	0	0.00	89.20	6	49,153	0.01%
2018/02/05	52	93.00	0	0.00	92.80	52	47,142	0.11%
2018/02/02	0	0.00	2	95.00	95.20	-2	47,140	0.00%
2018/01/31	3	92.73	0	0.00	92.20	3	46,756	0.01%
2018/01/30	1	94.00	1	94.00	93.60	0	46,299	0.00%
2018/01/29	9	95.37	5	95.40	94.70	4	46,043	0.01%
2018/01/25	0	0.00	1	95.90	95.40	-1	45,486	0.00%
2018/01/23	1	95.60	0	0.00	96.90	1	44,696	0.00%
2018/01/22	2	96.65	3	96.73	96.60	-1	44,513	0.00%
2018/01/19	52	96.18	2	96.30	96.90	50	43,848	0.11%
2018/01/18	0	0.00	8	94.45	93.80	-8	42,486	-0.02%
2018/01/15	0	0.00	3	92.93	93.30	-3	41,766	-0.01%
2018/01/12	5	91.88	0	0.00	91.80	5	41,540	0.01%
2018/01/11	3	91.33	0	0.00	91.40	3	41,459	0.01%
2018/01/10	3	90.93	1	91.10	90.80	2	40,939	0.00%
2018/01/08	22	91.89	20	91.80	91.80	2	40,616	0.00%
2018/01/05	53	92.30	53	91.80	93.00	0	40,275	0.00%
2018/01/04	6	92.63	5	93.30	92.60	1	39,996	0.00%
2018/01/03	7	94.84	4	95.00	94.00	3	39,819	0.01%