鴻海 (2317)-凱基-新莊券商分點個股進出

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
177.0
漲跌
▲0.5
漲幅
+0.28%
成交量
81,476張
產業
上市其他電子類股
6143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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	0	0.00	20	103.33	102.50	-20	30,949	-0.06%
2023/11/16	0	0.00	4	101.00	101.00	-4	30,387	-0.01%
2023/11/15	15	100.10	2.1	100.19	100.50	12.9	30,054	0.04%
2023/11/14	0	0.00	9.2	99.88	100.00	-9.2	29,488	-0.03%
2023/11/13	1.1	98.09	1.1	98.18	97.70	0	29,120	0.00%
2023/11/10	2	97.15	5	97.50	97.20	-3	29,544	-0.01%
2023/11/09	2	98.10	4.2	97.58	97.90	-2.2	30,337	-0.01%
2023/11/08	0	0.00	1	96.00	97.00	-1	30,321	0.00%
2023/11/07	4	95.55	0	0.00	96.10	4	30,373	0.01%
2023/11/06	34.1	96.62	10	97.50	96.40	24.1	30,281	0.08%
2023/11/03	9.3	95.65	0	0.00	95.80	9.3	29,982	0.03%
2023/11/02	0	0.00	3	96.63	97.00	-3	29,758	-0.01%
2023/11/01	19	95.98	15	96.00	95.60	4	30,097	0.01%
2023/10/31	4.1	95.97	4	96.38	96.50	0.1	30,309	0.00%
2023/10/30	28.3	96.26	7	94.26	94.50	21.3	29,933	0.07%
2023/10/27	6.1	98.47	18	98.81	98.20	-11.9	28,083	-0.04%
2023/10/26	7.5	98.38	0	0.00	98.50	7.5	28,036	0.03%
2023/10/25	12.5	98.83	0	0.00	99.00	12.5	27,773	0.05%
2023/10/24	31.8	98.63	2	98.80	98.30	29.8	27,620	0.11%
2023/10/23	10	100.75	7.2	100.37	100.50	2.9	26,288	0.01%
2023/10/20	6	103.25	0	0.00	103.50	6	25,919	0.02%
2023/10/19	2	104.00	1.1	103.60	103.50	1	25,714	0.00%
2023/10/18	1	105.00	2.1	105.52	105.50	-1.1	25,514	0.00%
2023/10/17	10.4	107.46	1	107.00	106.50	9.4	25,614	0.04%
2023/10/16	4	107.00	1	107.00	107.00	3	26,265	0.01%
2023/10/13	0	0.00	11	107.00	107.50	-11	26,851	-0.04%
2023/10/12	1	106.50	2	106.50	107.00	-1	27,096	0.00%
2023/10/11	2	106.00	3	106.17	106.00	-1	27,348	0.00%
2023/10/06	0.1	105.50	1	105.50	105.50	-0.9	27,369	0.00%
2023/10/05	3	103.17	2	103.75	103.50	1	27,528	0.00%
2023/10/04	3.2	102.88	1	103.00	103.00	2.2	27,645	0.01%
2023/10/03	2	104.00	0	0.00	104.00	2	27,599	0.01%
2023/09/28	4	103.63	1	103.50	104.00	3	28,735	0.01%
2023/09/27	4.4	103.89	0	0.00	104.00	4.4	29,226	0.02%
2023/09/26	3	104.00	8	105.00	104.00	-5	30,286	-0.02%
2023/09/25	2	105.00	0	0.00	105.50	2	31,242	0.01%
2023/09/22	12	105.42	0	0.00	105.00	12	31,773	0.04%
2023/09/21	13	105.08	0	0.00	105.00	13	32,181	0.04%
2023/09/20	2	106.50	0	0.00	106.00	2	32,555	0.01%
2023/09/19	0	0.00	7.1	107.07	106.50	-7.1	33,360	-0.02%
2023/09/18	4	106.00	0	0.00	106.50	4	34,796	0.01%
2023/09/15	2	106.50	2	106.50	106.00	0	35,058	0.00%
2023/09/14	2	106.50	0	0.00	106.50	2	34,962	0.01%
2023/09/13	1	106.00	0	0.00	106.00	1	35,116	0.00%
2023/09/12	1	107.50	2	106.75	107.50	-1	35,594	0.00%
2023/09/11	0	106.00	0	0.00	105.00	0	35,679	0.00%
2023/09/08	0	0.00	1	105.50	106.00	-1	35,975	0.00%
2023/09/06	3	106.00	0	0.00	106.00	3	38,325	0.01%
2023/09/05	0.8	107.00	2	106.50	107.00	-1.2	38,319	0.00%
2023/09/04	1	106.00	0	0.00	106.50	1	38,384	0.00%
2023/09/01	15	107.00	1	107.00	107.50	14	38,403	0.04%
2023/08/31	0	0.00	10	106.30	106.50	-10	38,772	-0.03%
2023/08/30	0.2	106.50	1	106.00	106.00	-0.8	38,234	0.00%
2023/08/29	8	105.69	36	106.00	106.00	-28	38,783	-0.07%
2023/08/28	2	108.50	1	109.00	108.00	1	38,485	0.00%
2023/08/25	13	108.12	1	108.00	108.00	12	39,185	0.03%
2023/08/24	2	109.75	26	109.31	109.50	-24	40,302	-0.06%
2023/08/23	1	106.50	1	106.50	106.50	0	40,756	0.00%
2023/08/18	5	106.20	0	0.00	106.00	5	41,354	0.01%
2023/08/17	11.1	106.55	5	106.00	106.50	6.1	41,432	0.01%
2023/08/16	5.2	105.90	1	106.00	105.50	4.2	41,323	0.01%
2023/08/15	18.4	108.02	1.1	107.55	107.00	17.4	41,146	0.04%
2023/08/11	7	108.64	0	0.00	108.50	7	40,690	0.02%
2023/08/10	2	109.50	0	0.00	110.00	2	41,012	0.00%
2023/08/09	0	110.50	0	0.00	110.50	0	41,109	0.00%
2023/08/07	14	110.82	2	111.25	109.50	12	41,823	0.03%
2023/08/04	0	0.00	1	110.00	111.00	-1	41,358	0.00%
2023/08/02	28.2	109.33	0	0.00	108.00	28.2	41,384	0.07%
2023/08/01	0	0.00	10	110.00	110.50	-10	40,993	-0.02%
2023/07/31	1.1	108.53	0	0.00	108.50	1.1	40,803	0.00%
2023/07/28	1.3	109.66	0	0.00	109.50	1.3	40,510	0.00%
2023/07/27	3	110.67	0	0.00	110.50	3	40,589	0.01%
2023/07/26	1	111.00	2	111.50	111.50	-1	40,899	0.00%
2023/07/25	7	111.79	22.5	110.43	112.00	-15.5	40,721	-0.04%
2023/07/24	1	108.00	0	0.00	108.00	1	39,989	0.00%
2023/07/21	2	107.50	3	107.67	107.50	-1	40,226	0.00%
2023/07/20	15.4	108.01	200	109.00	108.00	-184.6	40,260	-0.46%	大賣/鉅額交易
2023/07/19	222	108.68	20.1	109.38	108.50	202	40,018	0.50%	大買/鉅額交易
2023/07/18	14.1	111.92	33.8	112.17	112.00	-19.7	39,654	-0.05%
2023/07/17	21	109.76	21	110.24	110.50	0	39,110	0.00%
2023/07/14	32	107.77	34	108.31	109.50	-2	38,735	-0.01%
2023/07/13	4	108.50	5	108.15	107.00	-1	38,284	0.00%
2023/07/12	1.6	105.75	55	106.05	107.50	-53.4	38,042	-0.14%
2023/07/11	24.5	104.77	0	0.00	105.00	24.5	37,842	0.06%
2023/07/10	20	105.00	20	105.75	104.50	0	37,828	0.00%
2023/07/07	5	105.30	20	105.25	105.50	-15	37,756	-0.04%
2023/07/06	27.1	106.31	25.1	106.84	105.50	2	37,732	0.01%
2023/07/05	10.3	108.60	1	109.00	108.50	9.3	36,789	0.03%
2023/07/04	7	110.22	1	110.50	110.00	6	36,139	0.02%
2023/07/03	15	115.00	6.2	114.68	115.00	8.8	35,462	0.02%
2023/06/30	20.1	111.75	30	112.50	113.00	-9.9	34,309	-0.03%
2023/06/29	30.3	114.01	7	115.50	113.00	23.3	33,829	0.07%
2023/06/28	41	114.88	10.1	115.50	115.00	30.9	33,522	0.09%
2023/06/27	12.6	114.09	0	0.00	114.00	12.6	33,179	0.04%
2023/06/26	5	113.90	20.1	115.20	115.50	-15.1	32,601	-0.05%
2023/06/21	0	0.00	1	112.50	113.00	-1	32,082	0.00%
2023/06/20	3	113.00	3	112.50	112.50	0	32,028	0.00%
2023/06/19	0	112.50	8	112.50	112.50	-8	31,892	-0.03%
2023/06/16	8	111.50	7.8	111.89	111.00	0.2	31,825	0.00%
2023/06/14	2.5	112.20	4	112.38	112.50	-1.5	31,855	0.00%
2023/06/13	2.2	112.05	54	111.95	112.50	-51.8	31,723	-0.16%
2023/06/12	10.3	109.40	70.5	110.81	110.50	-60.2	30,901	-0.19%
2023/06/09	1	107.50	5	108.00	108.00	-4	29,760	-0.01%
2023/06/08	1	107.00	0	0.00	107.00	1	29,876	0.00%
2023/06/07	11	107.50	1.5	107.67	108.00	9.5	30,051	0.03%
2023/06/06	6.1	106.66	10	106.75	107.00	-3.9	30,703	-0.01%
2023/06/05	14.2	107.89	4	108.00	107.50	10.2	30,622	0.03%
2023/06/02	1	108.00	11	108.18	108.00	-10	31,419	-0.03%
2023/06/01	1	106.50	4	107.13	108.00	-3	31,156	-0.01%
2023/05/31	27.7	106.56	1	106.50	106.50	26.7	30,871	0.09%
2023/05/30	4.4	107.27	30	106.83	107.00	-25.6	30,356	-0.08%
2023/05/29	3	104.33	1.8	104.83	105.50	1.2	29,635	0.00%
2023/05/26	3	102.33	3	102.50	102.50	0	29,233	0.00%
2023/05/25	1	102.51	0	103.00	102.50	1	28,999	0.00%
2023/05/24	1	102.50	0	0.00	103.00	1	28,936	0.00%
2023/05/22	10	103.00	3	102.50	103.00	7	28,907	0.02%
2023/05/19	0	0.00	2	102.50	103.00	-2	29,083	-0.01%
2023/05/18	2	103.25	1	103.00	103.00	1	29,193	0.00%
2023/05/17	0	0.00	2	102.00	102.50	-2	29,333	-0.01%
2023/05/16	3	102.17	0	0.00	102.00	3	28,993	0.01%
2023/05/15	13	102.00	0	102.50	102.00	13	28,601	0.05%
2023/05/09	1	106.00	18	106.42	106.50	-17	28,140	-0.06%
2023/05/03	5	106.00	1	105.50	105.50	4	29,917	0.01%
2023/05/02	0	0.00	15	105.50	106.00	-15	30,781	-0.05%
2023/04/28	0	0.00	1	104.00	104.50	-1	31,312	0.00%
2023/04/26	0	0.00	27	104.00	103.50	-27	31,624	-0.09%
2023/04/25	0	0.00	2	103.00	103.00	-2	31,354	-0.01%
2023/04/21	0	0.00	32	104.97	104.00	-32	31,240	-0.10%
2023/04/20	0.4	104.50	1	104.50	104.50	-0.6	31,018	0.00%
2023/04/19	2	104.25	10	104.00	104.00	-8	31,244	-0.03%
2023/04/18	8	104.00	30	104.00	104.50	-22	31,266	-0.07%
2023/04/17	0	104.00	2.7	104.00	104.00	-2.7	31,594	-0.01%
2023/04/14	1	103.50	1	104.00	104.50	0	32,030	0.00%
2023/04/13	0	0.00	6	103.00	103.00	-6	32,380	-0.02%
2023/04/12	2	102.75	8	103.00	102.50	-6	32,302	-0.02%
2023/04/11	2	103.00	0	0.00	103.50	2	32,585	0.01%
2023/04/10	1	103.01	0	0.00	103.00	1	32,478	0.00%
2023/04/07	3	103.50	0	0.00	103.00	3	32,418	0.01%
2023/04/06	2	104.50	1	105.00	103.50	1	32,371	0.00%
2023/03/31	0	0.00	1	104.50	104.00	-1	31,976	0.00%
2023/03/30	1	103.50	31	103.81	104.50	-30	32,025	-0.09%
2023/03/29	2	103.25	0	0.00	103.50	2	32,165	0.01%
2023/03/28	1	104.00	0	0.00	103.00	1	32,556	0.00%
2023/03/27	0	0.00	1	104.01	103.50	-1	32,645	0.00%
2023/03/24	3	104.83	20	105.20	105.50	-17	33,306	-0.05%
2023/03/23	1	104.00	1	104.50	103.50	0	32,568	0.00%
2023/03/22	8	103.75	0	0.00	103.50	8	32,454	0.02%
2023/03/21	0	104.00	1	104.00	103.50	-1	32,672	0.00%
2023/03/20	7	102.57	0	103.00	102.50	7	32,644	0.02%
2023/03/16	1	102.00	0	0.00	102.00	1	32,303	0.00%
2023/03/15	1	102.50	10	102.50	102.50	-9	32,585	-0.03%
2023/03/13	7	101.71	10	101.50	103.00	-3	33,434	-0.01%
2023/03/10	1	101.50	1	102.00	102.00	0	34,333	0.00%
2023/03/09	13	102.77	0.8	102.50	102.50	12.2	34,973	0.03%
2023/03/08	10	104.45	1	104.50	104.00	9	35,167	0.03%
2023/03/07	13	105.04	23	105.61	105.00	-10	35,211	-0.03%
2023/03/06	13	103.42	12	103.50	103.50	1	34,782	0.00%
2023/03/03	2	103.00	2	103.00	102.50	0	34,733	0.00%
2023/03/02	30	102.00	1	102.50	102.50	29	34,949	0.08%
2023/03/01	48	100.47	0	0.00	102.00	48	35,010	0.14%
2023/02/24	6	101.75	0	0.00	101.00	6	34,736	0.02%
2023/02/21	2	102.75	0	103.00	102.50	2	34,783	0.01%
2023/02/20	2	103.00	0.2	103.00	103.00	1.8	35,331	0.01%
2023/02/17	1	103.00	3.3	103.00	103.50	-2.3	35,745	-0.01%
2023/02/16	2	103.00	9.2	103.16	103.50	-7.2	36,384	-0.02%
2023/02/15	17	102.00	2	102.00	102.50	15	37,202	0.04%
2023/02/14	0.5	102.00	2	102.00	102.00	-1.5	37,250	0.00%
2023/02/10	1	102.00	2	101.50	101.50	-1	37,809	0.00%
2023/02/09	0	0.00	1.2	101.00	101.00	-1.2	38,059	0.00%
2023/02/08	0	101.00	0.4	101.00	100.50	-0.4	38,379	0.00%
2023/02/07	9	100.89	4	100.63	100.50	5	38,627	0.01%
2023/02/06	3	101.67	2	101.50	101.50	1	38,581	0.00%
2023/02/03	5.3	99.70	0	0.00	99.60	5.3	38,523	0.01%
2023/02/02	3.2	100.03	0.1	100.50	100.00	3.1	38,531	0.01%
2023/02/01	4	100.38	7	100.43	100.00	-3	38,077	-0.01%
2023/01/31	7.1	100.00	6.3	100.36	99.70	0.8	37,933	0.00%
2023/01/30	23.5	98.24	1.1	99.36	98.10	22.4	37,093	0.06%
2023/01/17	5	98.16	0	0.00	98.10	5	36,341	0.01%
2023/01/16	3	98.50	3	98.10	98.10	0	36,361	0.00%
2023/01/13	4	99.02	0	0.00	98.60	4	36,315	0.01%
2023/01/12	0.1	99.41	1	98.90	98.60	-0.9	36,978	0.00%
2023/01/11	5	99.40	0	0.00	99.10	5	37,569	0.01%
2023/01/10	1	99.40	2	99.40	99.40	-1	37,879	0.00%
2023/01/09	0.1	99.37	0	0.00	99.10	0.1	38,027	0.00%
2023/01/06	2.2	98.64	0.2	98.70	98.40	2	37,890	0.01%
2023/01/05	10	98.15	4	98.10	98.00	6	38,045	0.02%
2023/01/04	8.3	98.11	1	98.30	98.10	7.3	38,079	0.02%
2023/01/03	20.3	98.71	24	98.97	99.10	-3.7	38,013	-0.01%
2022/12/30	3	99.90	0	0.00	99.90	3	37,602	0.01%
2022/12/29	9.7	99.72	13	99.94	99.70	-3.3	37,753	-0.01%
2022/12/28	0.1	100.50	0	0.00	100.50	0.1	38,005	0.00%
2022/12/27	0	100.50	0	0.00	100.50	0	37,915	0.00%
2022/12/26	0	100.50	0	0.00	101.00	0	38,115	0.00%
2022/12/23	0.3	100.50	0	0.00	101.00	0.3	38,434	0.00%
2022/12/22	3	100.67	0	0.00	101.00	3	38,849	0.01%
2022/12/21	2	100.50	0	100.50	100.00	2	39,308	0.01%
2022/12/20	10.1	100.50	0	0.00	100.00	10.1	39,198	0.03%
2022/12/19	5	100.50	1	100.50	101.50	4	39,135	0.01%
2022/12/16	9.1	101.38	2	100.50	100.50	7.1	38,899	0.02%
2022/12/15	2.2	102.00	0	0.00	101.50	2.2	38,102	0.01%
2022/12/14	1	102.00	0	0.00	102.50	1	38,124	0.00%
2022/12/13	11	101.09	1	101.00	101.00	10	38,141	0.03%
2022/12/12	6	101.59	2	101.50	102.00	4	37,850	0.01%
2022/12/09	2	102.25	1	102.50	102.00	1	38,145	0.00%
2022/12/08	5	101.50	1	102.00	101.50	4	37,890	0.01%
2022/12/07	3	102.67	1	103.50	102.00	2	37,817	0.01%
2022/12/06	17	103.44	7	104.00	103.00	10	37,621	0.03%
2022/12/05	5	106.00	4	106.00	105.50	1	37,014	0.00%
2022/12/02	24	105.63	25.3	105.12	105.50	-1.3	36,500	0.00%
2022/12/01	3	102.83	17.2	102.79	103.00	-14.2	35,734	-0.04%
2022/11/30	12	100.58	0	0.00	100.50	12	34,905	0.03%
2022/11/29	8	99.92	0	0.00	100.00	8	34,038	0.02%
2022/11/28	11.3	100.00	15	100.00	100.00	-3.7	33,757	-0.01%
2022/11/25	2.5	100.70	0	0.00	100.50	2.5	33,605	0.01%
2022/11/24	11.8	100.29	0	0.00	101.00	11.8	33,507	0.04%
2022/11/23	10.6	101.03	3	101.00	100.50	7.6	33,169	0.02%
2022/11/22	41.1	100.00	0	0.00	100.50	41.1	33,091	0.12%
2022/11/21	6.1	100.09	1	100.50	100.00	5.1	32,902	0.02%
2022/11/18	16.1	101.34	0	0.00	100.50	16.1	32,636	0.05%
2022/11/17	8.1	101.38	0	0.00	101.50	8.1	32,326	0.02%
2022/11/16	2	102.00	2	102.00	101.50	0	32,188	0.00%
2022/11/15	4	101.63	4	101.63	101.50	0	31,685	0.00%
2022/11/14	10.1	100.52	14.5	100.93	101.50	-4.4	31,198	-0.01%
2022/11/11	5.5	100.60	0	0.00	100.00	5.5	30,512	0.02%
2022/11/10	5.1	101.00	0	0.00	100.50	5.1	29,543	0.02%
2022/11/09	12	100.29	1	102.00	102.50	11	29,373	0.04%
2022/11/08	4.1	100.01	0	0.00	100.00	4.1	29,190	0.01%
2022/11/07	5.1	100.07	21.4	100.03	100.00	-16.3	29,498	-0.06%
2022/11/04	8.2	99.95	1	99.60	100.50	7.2	29,858	0.02%
2022/11/03	3	100.51	1	101.00	101.00	2	29,990	0.01%
2022/11/02	12	101.25	5	102.00	102.00	7	29,765	0.02%
2022/11/01	2	101.25	6	101.50	101.50	-4	29,668	-0.01%
2022/10/31	1	102.50	0	0.00	102.50	1	29,304	0.00%
2022/10/28	2	104.50	0	0.00	104.00	2	29,222	0.01%
2022/10/27	1	104.50	1	104.50	104.00	0	29,368	0.00%
2022/10/26	1	103.50	6	104.00	104.00	-5	29,519	-0.02%
2022/10/25	0	0.00	1	103.00	103.50	-1	29,293	0.00%
2022/10/24	2	103.25	1	104.50	103.00	1	29,045	0.00%
2022/10/20	14.1	101.25	10	102.50	102.50	4.1	29,034	0.01%
2022/10/18	2.1	104.48	1	105.00	103.50	1.1	28,204	0.00%
2022/10/17	1	104.50	2	105.00	105.00	-1	28,041	0.00%
2022/10/14	8	104.88	1.7	105.00	105.00	6.3	27,956	0.02%
2022/10/13	0.1	103.50	0	0.00	103.50	0.1	28,122	0.00%
2022/10/12	5.1	103.39	1	103.00	103.00	4.1	27,974	0.01%
2022/10/11	2	104.25	1	104.50	104.00	1	27,628	0.00%
2022/10/07	0	107.29	0	0.00	107.50	0	27,413	0.00%
2022/10/06	2	107.50	1.7	107.60	107.50	0.3	27,815	0.00%
2022/10/05	3	106.83	7	106.36	107.00	-4	27,893	-0.01%
2022/10/04	2	102.00	0	0.00	102.50	2	27,455	0.01%
2022/10/03	1.7	100.90	1	101.50	101.00	0.7	27,474	0.00%
2022/09/30	2	100.75	0	0.00	102.00	2	27,695	0.01%
2022/09/29	11.1	101.46	1	102.00	101.50	10.1	27,913	0.04%
2022/09/28	9.1	101.39	4	102.24	100.50	5.1	28,002	0.02%
2022/09/27	1	104.00	0	0.00	103.50	1	27,942	0.00%
2022/09/26	7.1	103.80	1	103.50	104.00	6.1	28,760	0.02%
2022/09/23	1	106.02	1	107.00	106.50	0	29,122	0.00%
2022/09/21	0.2	108.00	0	0.00	107.00	0.2	29,763	0.00%
2022/09/20	1	108.50	1	108.00	108.50	0	29,793	0.00%
2022/09/19	1	107.00	3	106.67	107.00	-2	29,797	-0.01%
2022/09/16	1	107.50	0	0.00	107.50	1	30,004	0.00%
2022/09/15	10	108.00	1	108.50	108.00	9	30,148	0.03%
2022/09/14	1.3	107.60	3	108.00	107.50	-1.7	30,383	-0.01%
2022/09/13	1	109.50	12	109.50	110.00	-11	30,584	-0.04%
2022/09/12	1	108.02	1	108.50	108.50	0	30,594	0.00%
2022/09/08	2	106.75	0	0.00	107.00	2	31,113	0.01%
2022/09/07	9.2	106.34	0	0.00	106.00	9.2	31,387	0.03%
2022/09/06	1.6	108.13	1	108.00	108.50	0.6	31,270	0.00%
2022/09/05	1	108.00	1	108.00	108.00	0	31,528	0.00%
2022/09/02	0	0.00	1	108.00	107.50	-1	31,931	0.00%
2022/09/01	3.3	107.68	1	107.50	107.50	2.3	32,046	0.01%
2022/08/31	1.1	108.09	0	0.00	109.00	1.1	31,915	0.00%
2022/08/30	2.2	108.05	0	0.00	108.50	2.2	31,741	0.01%
2022/08/29	13	108.00	1	108.50	108.00	12	32,006	0.04%
2022/08/26	0	0.00	1	110.00	110.50	-1	32,155	0.00%
2022/08/25	1	109.50	0	0.00	109.50	1	32,478	0.00%
2022/08/24	3	109.50	2	109.50	109.50	1	33,426	0.00%
2022/08/23	2	110.00	1	110.00	110.00	1	34,509	0.00%
2022/08/22	5	110.00	0	0.00	111.00	5	34,940	0.01%
2022/08/19	17.5	111.01	0	0.00	111.00	17.5	35,525	0.05%
2022/08/18	0.2	111.50	1	111.00	112.00	-0.8	35,898	0.00%
2022/08/17	2	111.75	3.4	112.00	112.50	-1.4	36,728	0.00%
2022/08/16	0	111.25	12	111.46	111.00	-12	36,840	-0.03%
2022/08/15	0	112.50	0	112.50	112.00	0	36,930	0.00%
2022/08/12	1	113.00	10	113.50	112.50	-9	37,208	-0.02%
2022/08/11	2	112.50	39	112.13	113.00	-37	37,022	-0.10%
2022/08/10	1.3	110.38	20	109.88	110.00	-18.7	36,918	-0.05%
2022/08/09	1	109.00	2	108.50	109.00	-1	36,398	0.00%
2022/08/08	1.1	107.50	7	107.29	108.00	-5.9	36,343	-0.02%
2022/08/05	0	0.00	0.2	109.00	108.00	-0.2	36,295	0.00%
2022/08/04	34.2	108.00	1	108.50	108.00	33.2	36,249	0.09%
2022/08/03	13	107.46	7	107.50	108.50	6	35,932	0.02%
2022/08/02	1	106.52	0	0.00	108.00	1	35,709	0.00%
2022/08/01	3	108.67	0	0.00	109.00	3	35,441	0.01%
2022/07/29	0	0.00	1	109.00	109.00	-1	35,652	0.00%
2022/07/28	0	0.00	15	108.63	108.50	-15	35,867	-0.04%
2022/07/27	1.3	108.49	10.6	108.87	108.00	-9.3	36,003	-0.03%
2022/07/26	1	108.00	5	107.90	108.00	-4	35,778	-0.01%
2022/07/25	1	107.50	11	107.45	107.50	-10	35,635	-0.03%
2022/07/22	1	105.50	0	0.00	106.00	1	35,447	0.00%
2022/07/21	4	105.50	7	105.00	105.50	-3	35,462	-0.01%
2022/07/20	5	103.80	0	0.00	103.50	5	35,419	0.01%
2022/07/19	0.1	104.50	0	0.00	104.00	0.1	35,511	0.00%
2022/07/18	5	105.50	0	0.00	105.00	5	35,446	0.01%
2022/07/15	3	105.33	1.2	105.03	105.00	1.8	35,469	0.01%
2022/07/14	0	0.00	10	105.05	105.00	-10	35,384	-0.03%
2022/07/13	1.4	103.04	2	103.25	102.50	-0.6	34,910	0.00%
2022/07/12	5	100.00	0.1	100.50	100.50	4.9	34,569	0.01%
2022/07/11	3	101.00	0	0.00	101.00	3	34,330	0.01%
2022/07/08	2	102.00	0	0.00	102.00	2	34,172	0.01%
2022/07/07	0	0.00	1	102.00	103.50	-1	33,867	0.00%
2022/07/06	4.1	101.50	0	0.00	100.50	4.1	33,478	0.01%
2022/07/05	0	0.00	3	101.50	102.50	-3	33,199	-0.01%
2022/07/04	7	100.29	0	0.00	100.00	7	32,860	0.02%
2022/07/01	18	107.42	15	106.20	106.00	3	32,262	0.01%
2022/06/30	4.5	109.72	0	0.00	109.00	4.5	31,744	0.01%
2022/06/29	2	111.75	10	112.00	111.00	-8	31,393	-0.03%
2022/06/28	0	0.00	1	111.50	112.00	-1	31,168	0.00%
2022/06/24	0	0.00	1	110.00	110.00	-1	30,863	0.00%
2022/06/23	1	108.00	0	0.00	108.00	1	30,701	0.00%
2022/06/22	2	111.00	1	110.50	109.50	1	30,281	0.00%
2022/06/20	1	109.50	0	0.00	109.00	1	30,276	0.00%
2022/06/17	1.5	109.50	1	110.00	109.50	0.5	30,071	0.00%
2022/06/16	1	113.46	1	113.00	111.50	0	29,597	0.00%
2022/06/15	1	112.00	3	112.00	112.00	-2	30,439	-0.01%
2022/06/14	4	110.50	2	111.50	111.50	2	30,755	0.01%
2022/06/13	7.7	111.82	0.1	112.00	111.50	7.6	30,823	0.02%
2022/06/10	2	114.00	4.2	114.50	114.00	-2.2	30,587	-0.01%
2022/06/09	1	115.00	1	115.00	115.50	0	30,617	0.00%
2022/06/08	0	0.00	1	114.00	114.00	-1	30,518	0.00%
2022/06/07	8.1	113.75	3	113.83	113.50	5	30,625	0.02%
2022/06/06	1	114.00	1	114.50	115.50	0	30,483	0.00%
2022/06/01	11	114.55	20.4	114.98	114.50	-9.4	31,010	-0.03%
2022/05/31	3	111.33	13.6	111.99	113.00	-10.6	30,133	-0.04%
2022/05/30	0	0.00	10	110.00	110.50	-10	28,871	-0.03%
2022/05/27	1	110.50	2	110.00	110.00	-1	28,372	0.00%
2022/05/26	3	109.83	2	109.50	109.00	1	27,992	0.00%
2022/05/25	10	109.50	6.2	109.18	109.50	3.8	27,818	0.01%
2022/05/24	1	108.50	1	109.00	108.00	0	27,347	0.00%
2022/05/23	0	0.00	2	108.25	108.00	-2	26,969	-0.01%
2022/05/20	3	108.00	20.2	108.02	107.00	-17.2	26,832	-0.06%
2022/05/19	5	105.60	15	106.87	107.50	-10	26,456	-0.04%
2022/05/18	3.2	106.47	16.1	106.87	107.00	-12.9	26,023	-0.05%
2022/05/17	1	105.00	1	104.50	105.00	0	25,518	0.00%
2022/05/16	1	104.00	1.2	104.00	104.50	-0.2	25,323	0.00%
2022/05/12	1	102.50	1	102.50	102.00	0	25,217	0.00%
2022/05/11	1	103.50	2	103.50	103.00	-1	25,124	0.00%
2022/05/10	0.1	103.50	1.2	104.00	104.00	-1.1	25,133	0.00%
2022/05/09	0	103.50	0	0.00	104.00	0	25,217	0.00%
2022/05/05	1.1	105.00	2	105.00	104.50	-0.9	25,631	0.00%
2022/05/04	2.1	104.00	1	104.00	104.00	1.1	25,602	0.00%
2022/05/03	1	102.50	1	103.00	102.50	0	25,586	0.00%
2022/04/28	1	100.50	14	100.86	101.50	-13	26,305	-0.05%
2022/04/27	3	100.00	0	0.00	100.00	3	26,323	0.01%
2022/04/26	2	101.00	1	101.00	101.00	1	26,227	0.00%
2022/04/25	3	100.67	1	101.00	100.50	2	26,131	0.01%
2022/04/22	0.1	103.00	0	0.00	103.50	0.1	25,723	0.00%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/19	1.2	102.08	0	0.00	102.00	1.2	26,095	0.00%
2022/04/18	5	102.50	0	0.00	102.50	5	26,235	0.02%
2022/04/15	1	103.50	0	0.00	103.00	1	26,622	0.00%
2022/04/14	1	104.00	3	103.83	104.00	-2	27,070	-0.01%
2022/04/13	1	103.50	3	103.33	104.00	-2	27,740	-0.01%
2022/04/12	1.1	102.05	1	102.50	102.00	0.1	29,846	0.00%
2022/04/11	8	102.38	0	0.00	102.00	8	29,853	0.03%
2022/04/08	11	102.73	1	103.00	103.00	10	29,736	0.03%
2022/04/07	6.5	103.69	0	0.00	103.00	6.5	29,605	0.02%
2022/04/06	3.1	104.68	1	105.00	105.00	2.1	29,253	0.01%
2022/04/01	3	104.83	0	0.00	104.50	3	28,990	0.01%
2022/03/31	3	106.00	5	106.50	106.00	-2	28,748	-0.01%
2022/03/30	1	105.00	5	106.00	105.50	-4	28,608	-0.01%
2022/03/29	1	105.00	0	0.00	105.50	1	28,506	0.00%
2022/03/28	1	105.00	2.7	106.00	106.00	-1.7	28,443	-0.01%
2022/03/24	3	106.67	6	106.58	106.50	-3	28,289	-0.01%
2022/03/23	1	104.50	1	104.50	105.50	0	27,980	0.00%
2022/03/22	1	104.50	1	104.00	104.00	0	28,224	0.00%
2022/03/21	1	106.00	1	106.00	104.50	0	28,256	0.00%
2022/03/18	0	0.00	4	104.38	106.00	-4	28,271	-0.01%
2022/03/17	2	103.75	4	103.75	104.00	-2	27,192	-0.01%
2022/03/16	5.4	101.25	1.2	101.92	101.50	4.2	26,806	0.02%
2022/03/15	6	101.25	0	0.00	101.00	6	26,458	0.02%
2022/03/14	0	103.50	0	0.00	102.50	0	26,525	0.00%
2022/03/10	0	0.00	14	103.50	103.00	-14	26,500	-0.05%
2022/03/09	2.2	101.78	0	0.00	101.50	2.2	26,385	0.01%
2022/03/08	5.1	101.11	0	0.00	101.50	5.1	26,349	0.02%
2022/03/07	5.1	102.90	3	103.00	102.50	2.1	25,720	0.01%
2022/03/04	0	0.00	4	104.50	105.00	-4	25,816	-0.02%
2022/03/03	2.1	104.51	0	0.00	104.50	2.1	25,972	0.01%
2022/03/02	0	0.00	1	105.00	104.50	-1	26,143	0.00%
2022/03/01	1	105.00	1	104.50	104.50	0	26,204	0.00%
2022/02/25	1	103.50	1	103.00	103.00	0	26,220	0.00%
2022/02/24	11	103.45	0.1	103.50	102.50	11	26,098	0.04%
2022/02/21	1	106.00	2	106.25	106.00	-1	25,784	0.00%
2022/02/18	2	105.50	0	0.00	105.50	2	25,924	0.01%
2022/02/17	3	106.00	7	106.00	106.00	-4	25,998	-0.02%
2022/02/16	1	105.50	0	0.00	105.50	1	26,003	0.00%
2022/02/15	1	104.50	1	104.50	104.00	0	26,223	0.00%
2022/02/14	3.1	104.02	1	104.00	104.00	2.1	26,310	0.01%
2022/02/11	0	0.00	2	105.50	106.00	-2	26,318	-0.01%
2022/02/10	1	106.00	1	106.50	106.50	0	26,440	0.00%
2022/02/09	27	106.00	1	106.00	106.50	26	26,437	0.10%
2022/02/08	9	104.22	4	105.50	105.50	5	26,352	0.02%
2022/02/07	2	103.75	2	103.50	103.00	0	25,826	0.00%
2022/01/26	1	102.00	0	0.00	102.00	1	25,471	0.00%
2022/01/25	1.6	102.68	2	102.50	103.00	-0.5	25,257	0.00%
2022/01/24	1.3	103.46	0	0.00	103.00	1.3	25,076	0.01%
2022/01/21	3.9	102.19	0	0.00	102.00	3.9	24,727	0.02%
2022/01/20	1	104.00	1	103.50	103.00	0	24,415	0.00%
2022/01/19	3	103.83	1	103.50	103.50	2	24,199	0.01%
2022/01/18	0	0.00	1	104.00	103.50	-1	24,100	0.00%
2022/01/17	1	103.50	2.3	104.00	103.50	-1.3	24,204	-0.01%
2022/01/14	23.5	103.86	0	0.00	103.50	23.5	24,181	0.10%
2022/01/13	0	0.00	12	105.21	105.50	-12	24,050	-0.05%
2022/01/12	2	104.50	0	104.50	104.50	2	24,214	0.01%
2022/01/11	6	104.00	6	104.58	104.50	0	24,338	0.00%
2022/01/10	16.3	104.94	13	105.19	104.50	3.3	24,605	0.01%
2022/01/07	6	107.58	1.4	107.89	106.50	4.6	24,846	0.02%
2022/01/06	19.1	107.42	0	0.00	107.00	19.1	24,497	0.08%
2022/01/05	17.5	108.77	7.5	108.73	109.00	10	23,990	0.04%
2022/01/04	4	103.88	0	0.00	103.50	4	22,264	0.02%
2022/01/03	2.3	103.96	2	104.50	103.00	0.3	22,420	0.00%
2021/12/30	1	104.50	0	0.00	104.00	1	22,693	0.00%
2021/12/28	0	0.00	0	105.00	105.50	0	23,528	0.00%
2021/12/27	2	104.50	0	0.00	104.50	2	23,690	0.01%
2021/12/24	6	104.00	10	104.50	104.00	-4	24,112	-0.02%
2021/12/23	0	0.00	27	103.96	104.00	-27	24,295	-0.11%
2021/12/22	10	103.75	2	103.50	103.50	8	24,599	0.03%
2021/12/21	0	0.00	10	104.00	104.50	-10	24,777	-0.04%
2021/12/20	7	103.07	0	0.00	103.00	7	24,788	0.03%
2021/12/17	2.1	103.52	0	0.00	103.50	2.1	24,743	0.01%
2021/12/15	5	104.00	8	105.00	105.00	-3	24,606	-0.01%
2021/12/14	5	104.10	3	104.83	104.50	2	24,867	0.01%
2021/12/13	5.3	104.53	0	0.00	104.50	5.3	24,882	0.02%
2021/12/10	12	105.04	1	105.00	105.00	11	25,648	0.04%
2021/12/09	0	0.00	8	105.94	106.00	-8	25,628	-0.03%
2021/12/08	3.1	105.18	1	106.50	105.00	2.1	25,632	0.01%
2021/12/07	3	106.17	1	105.50	106.00	2	25,267	0.01%
2021/12/06	0	0.00	1	106.50	106.50	-1	25,185	0.00%
2021/12/02	1	105.00	0	0.00	105.00	1	25,365	0.00%
2021/12/01	0	0.00	0.8	105.50	105.50	-0.8	25,219	0.00%
2021/11/30	1	104.50	0	0.00	103.50	1	25,243	0.00%
2021/11/29	0.3	104.00	10	102.50	103.50	-9.7	24,913	-0.04%
2021/11/26	2.1	103.52	1	103.50	103.50	1.1	24,820	0.00%
2021/11/25	12.2	105.13	10	106.00	105.00	2.2	24,927	0.01%
2021/11/24	5	105.20	0	0.00	105.50	5	24,868	0.02%
2021/11/23	5	106.00	0	0.00	106.00	5	24,601	0.02%
2021/11/22	2	107.00	1	106.50	106.50	1	24,446	0.00%
2021/11/19	3	107.17	4	107.50	106.50	-1	24,384	0.00%
2021/11/18	6	106.58	3	107.00	107.00	3	24,337	0.01%
2021/11/17	15	107.83	1	108.50	107.00	14	24,205	0.06%
2021/11/16	1	108.00	0	0.00	108.00	1	24,180	0.00%
2021/11/15	8	108.75	3	109.00	108.00	5	24,775	0.02%
2021/11/12	0.1	109.00	11	109.00	109.00	-10.9	24,877	-0.04%
2021/11/11	5	108.00	0	0.00	107.50	5	24,858	0.02%
2021/11/10	6	108.00	9	108.33	109.00	-3	25,126	-0.01%
2021/11/09	1	107.50	9	107.78	108.00	-8	25,521	-0.03%
2021/11/08	9	107.06	0	0.00	107.50	9	25,431	0.04%
2021/11/04	0.1	108.00	5	108.50	108.00	-4.9	26,297	-0.02%
2021/11/03	0	0.00	4	108.00	107.50	-4	26,495	-0.02%
2021/11/02	0	0.00	3	108.00	107.50	-3	26,978	-0.01%
2021/11/01	3	107.50	0	0.00	106.50	3	26,974	0.01%
2021/10/29	5	107.00	0.1	107.50	107.00	4.9	27,025	0.02%
2021/10/28	1	108.98	1	108.50	108.50	0	27,041	0.00%
2021/10/27	13.1	108.12	1	108.00	108.00	12.1	27,205	0.04%
2021/10/26	0	0.00	1	108.50	109.00	-1	27,413	0.00%
2021/10/25	1	108.50	2	108.75	108.00	-1	27,459	0.00%
2021/10/22	2	108.25	6	108.42	107.50	-4	27,653	-0.01%
2021/10/21	0	0.00	1	107.50	108.00	-1	27,868	0.00%
2021/10/20	1	107.00	1	107.50	107.50	0	27,916	0.00%
2021/10/19	2.3	107.28	1	108.50	107.00	1.3	27,785	0.00%
2021/10/18	5	109.60	5	108.80	107.50	0	28,334	0.00%
2021/10/15	8	109.00	4	109.38	109.50	4	28,682	0.01%
2021/10/14	2	107.00	3	106.83	106.50	-1	28,303	0.00%
2021/10/13	9	105.39	3	105.33	105.50	6	28,537	0.02%
2021/10/12	7	105.93	4	105.13	105.00	3	28,786	0.01%
2021/10/07	1	106.50	0	0.00	107.00	1	29,179	0.00%
2021/10/06	3.5	104.07	3.1	103.50	103.00	0.4	29,150	0.00%
2021/10/05	13	101.23	1	101.50	101.50	12	28,786	0.04%
2021/10/04	4.1	103.75	0	0.00	103.00	4.1	28,567	0.01%
2021/10/01	6	103.50	2	103.25	103.00	4	28,543	0.01%
2021/09/30	0	104.50	0	0.00	105.00	0	28,439	0.00%
2021/09/29	5.1	104.81	2	105.00	105.00	3.1	28,792	0.01%
2021/09/28	4	106.63	2	106.50	106.50	2	29,592	0.01%
2021/09/27	3	108.00	0	0.00	107.50	3	29,497	0.01%
2021/09/24	3	107.83	1	107.50	107.50	2	29,530	0.01%
2021/09/23	2	106.75	1	107.50	106.50	1	29,793	0.00%
2021/09/22	3	106.50	3	106.83	107.00	0	29,774	0.00%
2021/09/17	1	107.54	1	109.50	108.50	0	29,528	0.00%
2021/09/16	6	108.25	3	108.33	107.50	3	29,476	0.01%
2021/09/15	5	108.90	5	109.20	108.50	0	29,612	0.00%
2021/09/14	1	107.00	1	107.50	107.50	0	29,019	0.00%
2021/09/13	7	106.71	1	107.50	106.50	6	29,065	0.02%
2021/09/10	1	107.00	11	108.05	108.00	-10	29,390	-0.03%
2021/09/09	2	106.50	0	0.00	107.00	2	29,660	0.01%
2021/09/08	3.1	108.66	0	0.00	107.50	3.1	29,623	0.01%
2021/09/07	4.1	108.64	2	108.75	108.50	2.1	29,547	0.01%
2021/09/06	0	0.00	20.1	111.50	111.00	-20.1	29,553	-0.07%
2021/09/03	7.1	112.14	8	112.88	112.50	-1	29,849	0.00%
2021/09/02	0	0.00	1	111.00	111.50	-1	29,768	0.00%
2021/09/01	7	110.36	3	110.67	111.00	4	29,654	0.01%
2021/08/31	4	108.75	7	109.36	111.00	-3	29,587	-0.01%
2021/08/30	1	108.00	3	108.67	109.00	-2	29,418	-0.01%
2021/08/27	1	107.51	0	0.00	108.00	1	29,666	0.00%
2021/08/26	2.1	108.00	1	108.50	107.50	1.1	29,835	0.00%
2021/08/25	6.1	108.34	3	108.00	108.50	3.1	30,168	0.01%
2021/08/24	2	108.50	4	108.63	109.00	-2	30,304	-0.01%
2021/08/23	0	0.00	2	106.50	107.50	-2	30,576	-0.01%
2021/08/20	7.5	103.93	6	104.50	104.50	1.5	30,649	0.00%
2021/08/19	11.1	103.86	5	103.70	103.00	6.1	31,163	0.02%
2021/08/18	4	106.13	4	105.50	107.00	0	30,717	0.00%
2021/08/17	1.1	106.55	1	106.50	106.50	0.1	31,031	0.00%
2021/08/16	3.1	107.67	8	107.81	107.50	-4.9	31,124	-0.02%
2021/08/13	5	109.60	5	109.40	109.00	0	31,441	0.00%
2021/08/12	2	109.00	1.3	109.00	109.00	0.7	31,378	0.00%
2021/08/11	6	107.42	9	107.94	109.00	-3	31,859	-0.01%
2021/08/10	5.2	109.98	3.3	110.18	108.50	1.9	32,440	0.01%
2021/08/09	1	112.00	4.1	111.27	112.00	-3.1	33,341	-0.01%
2021/08/06	5	112.00	5	112.20	112.50	0	33,684	0.00%
2021/08/05	2	111.50	2	111.25	112.00	0	34,169	0.00%
2021/08/04	2	111.50	1	112.00	112.00	1	36,329	0.00%
2021/08/03	2	112.25	2	112.00	111.50	0	37,309	0.00%
2021/08/02	2	111.50	2	112.25	113.00	0	37,640	0.00%
2021/07/30	4.1	110.13	9	110.39	110.00	-5	38,246	-0.01%
2021/07/29	1	111.00	3	111.00	111.00	-2	38,400	-0.01%
2021/07/28	2.4	109.67	8	109.94	110.50	-5.6	39,142	-0.01%
2021/07/27	2	110.75	2	111.00	111.50	0	40,042	0.00%
2021/07/26	1	109.50	1	111.00	110.00	0	40,774	0.00%
2021/07/23	3	111.17	1	111.00	110.50	2	40,978	0.00%
2021/07/22	10	110.70	6	111.17	110.50	4	41,267	0.01%
2021/07/21	17	114.15	7	113.43	112.50	10	41,185	0.02%
2021/07/20	8	115.13	1	115.50	114.50	7	40,817	0.02%
2021/07/19	3	116.67	1	117.00	116.50	2	41,033	0.00%
2021/07/16	7	118.57	1	118.50	119.50	6	41,627	0.01%
2021/07/15	2	119.50	7.4	118.79	119.50	-5.4	41,646	-0.01%
2021/07/14	10	116.95	1	117.00	116.00	9	41,038	0.02%
2021/07/13	5.5	116.00	7	116.50	116.50	-1.5	41,122	0.00%
2021/07/12	3	115.33	1	115.50	115.00	2	41,396	0.00%
2021/07/09	2	114.00	2	113.75	114.00	0	41,770	0.00%
2021/07/08	1	115.50	4.8	115.79	115.50	-3.8	42,184	-0.01%
2021/07/07	1	115.50	5	115.60	115.00	-4	42,614	-0.01%
2021/07/06	8	116.31	7	115.86	116.50	1	43,302	0.00%
2021/07/05	5	115.70	10	114.75	117.00	-5	43,911	-0.01%
2021/07/02	11	112.00	1	112.00	111.50	10	43,223	0.02%
2021/07/01	0	111.50	1	112.00	112.00	-1	43,510	0.00%
2021/06/30	2	113.25	3	112.67	112.00	-1	43,940	0.00%
2021/06/29	3	111.83	3	112.00	111.50	0	45,039	0.00%
2021/06/28	10	111.80	1	111.50	111.50	9	46,909	0.02%
2021/06/25	6.2	114.24	6.2	113.60	113.00	0	47,286	0.00%
2021/06/24	4	112.75	5	112.60	113.00	-1	47,379	0.00%
2021/06/23	4	110.13	8	110.88	111.50	-4	47,741	-0.01%
2021/06/22	4	109.25	5	109.40	108.50	-1	48,354	0.00%
2021/06/21	17.4	109.32	3	109.33	108.50	14.4	49,335	0.03%
2021/06/18	23	111.91	4	112.25	111.50	19	50,635	0.04%
2021/06/17	4	111.13	3	111.50	113.00	1	51,947	0.00%
2021/06/16	13	112.04	3	112.00	111.50	10	54,351	0.02%
2021/06/15	9	113.00	4.2	112.67	113.00	4.8	56,251	0.01%
2021/06/11	2	113.50	3.1	113.64	113.50	-1.1	58,242	0.00%
2021/06/10	14	111.00	0	0.00	110.50	14	59,189	0.02%
2021/06/09	9	110.67	1	110.00	109.50	8	60,027	0.01%
2021/06/08	1	110.50	1	110.00	110.50	0	61,243	0.00%
2021/06/07	0	0.00	1	111.50	110.50	-1	62,197	0.00%
2021/06/04	5	110.40	0	0.00	112.00	5	62,654	0.01%
2021/06/03	3	111.83	3	111.50	111.00	0	62,906	0.00%
2021/06/02	42	113.40	3	113.17	112.00	39	63,414	0.06%
2021/06/01	18	113.58	4.2	114.26	114.50	13.8	64,306	0.02%
2021/05/31	20	112.58	7.7	113.06	113.50	12.3	65,255	0.02%
2021/05/28	1	110.50	5	110.80	111.00	-4	66,126	-0.01%
2021/05/27	4	108.63	1	110.00	109.50	3	66,575	0.00%
2021/05/26	4	111.25	2	111.75	111.50	2	67,559	0.00%
2021/05/25	5.2	112.31	16	111.72	112.00	-10.8	69,013	-0.02%
2021/05/24	3	109.00	5	108.70	109.50	-2	69,079	0.00%
2021/05/21	5	109.00	5	108.80	109.50	0	69,408	0.00%
2021/05/20	0	0.00	4.2	105.76	106.00	-4.2	69,516	-0.01%
2021/05/19	5.1	105.01	4	105.25	105.00	1.1	70,236	0.00%
2021/05/18	9	104.50	11	103.77	107.00	-2	70,231	0.00%
2021/05/17	8.2	100.09	10	99.70	98.20	-1.8	70,387	0.00%
2021/05/14	4.1	104.02	14	105.36	104.50	-9.9	70,236	-0.01%
2021/05/13	5	100.50	6	101.17	103.00	-1	70,571	0.00%
2021/05/12	18.4	102.64	20.2	101.42	102.00	-1.8	70,334	0.00%
2021/05/11	10.4	108.64	3.1	109.02	107.00	7.3	69,233	0.01%
2021/05/10	6	114.08	3.1	114.15	113.00	2.9	69,994	0.00%
2021/05/07	8	116.44	8.8	116.26	117.50	-0.8	72,312	0.00%
2021/05/06	2	111.25	3	112.33	112.50	-1	73,359	0.00%
2021/05/05	7.6	110.79	4	112.13	110.00	3.6	74,195	0.00%
2021/05/04	13.2	109.62	12	108.33	108.50	1.2	75,249	0.00%
2021/05/03	10.2	113.49	4.1	113.49	112.50	6.2	76,133	0.01%
2021/04/29	5	116.60	7	117.21	116.00	-2	78,603	0.00%
2021/04/28	14.4	117.47	0	0.00	117.00	14.4	79,282	0.02%
2021/04/27	2	118.50	10	119.15	118.50	-8	80,842	-0.01%
2021/04/26	7	118.07	13	119.27	117.50	-6	81,368	-0.01%
2021/04/23	15	118.47	3	118.17	119.00	12	82,262	0.01%
2021/04/22	14.1	118.61	11	119.41	117.50	3.1	84,441	0.00%
2021/04/21	6	120.25	6	120.33	120.00	0	88,574	0.00%
2021/04/20	2	121.25	1	122.00	122.00	1	89,305	0.00%
2021/04/19	12	122.04	23.5	121.66	121.50	-11.5	90,633	-0.01%
2021/04/16	19	122.82	13	123.08	123.50	6	91,260	0.01%
2021/04/15	9	120.33	3	120.17	121.00	6	92,273	0.01%
2021/04/14	8	121.63	3.1	121.02	121.50	4.9	93,500	0.01%
2021/04/13	9	122.39	6	122.25	122.50	3	96,281	0.00%
2021/04/12	17	120.91	2	121.50	120.50	15	99,322	0.02%
2021/04/09	22	120.98	0	0.00	120.00	22	102,027	0.02%
2021/04/08	11	122.50	2.7	122.44	122.50	8.3	101,224	0.01%
2021/04/07	17	123.44	2.5	123.70	123.50	14.5	101,243	0.01%
2021/04/06	3	123.00	9	123.33	122.50	-6	101,439	-0.01%
2021/04/01	25.9	122.00	15	121.87	121.50	10.9	101,864	0.01%
2021/03/31	26.4	124.75	81.5	125.81	124.00	-55.1	102,143	-0.05%
2021/03/30	1.2	129.00	13	129.46	129.50	-11.8	100,661	-0.01%
2021/03/29	3	128.00	2	128.25	128.50	1	100,823	0.00%
2021/03/26	6.3	127.16	11.9	126.99	126.50	-5.6	101,700	-0.01%
2021/03/25	9	127.83	7	127.79	126.50	2	101,299	0.00%
2021/03/24	8.5	128.30	29	127.59	128.00	-20.5	100,686	-0.02%
2021/03/23	22	132.41	9.2	131.84	130.50	12.8	99,806	0.01%
2021/03/22	7	127.80	19.1	127.92	130.00	-12.1	98,701	-0.01%
2021/03/19	17.6	124.78	10.2	125.43	123.50	7.4	97,546	0.01%
2021/03/18	8.1	129.68	29	129.62	129.50	-20.9	95,637	-0.02%
2021/03/17	33.2	126.11	23.1	125.94	126.00	10	94,357	0.01%
2021/03/16	9	122.56	9.5	122.36	123.00	-0.5	92,873	0.00%
2021/03/15	14.1	119.78	4.7	119.68	121.00	9.5	92,452	0.01%
2021/03/12	11	118.77	19.3	119.43	120.00	-8.3	93,263	-0.01%
2021/03/11	7	117.14	13.1	116.96	117.00	-6.1	94,385	-0.01%
2021/03/10	2	115.50	17	115.32	115.50	-15	93,926	-0.02%
2021/03/09	5.6	113.21	29	112.53	115.00	-23.4	93,640	-0.02%
2021/03/08	6	114.08	10	115.00	113.50	-4	93,481	0.00%
2021/03/05	40.5	114.78	16	115.03	115.00	24.5	92,985	0.03%
2021/03/04	12.1	113.58	2	115.00	114.50	10.1	92,545	0.01%
2021/03/03	6.1	114.31	9.9	114.78	115.50	-3.8	91,575	0.00%
2021/03/02	3	112.83	5	113.70	112.00	-2	90,689	0.00%
2021/02/26	26.2	113.00	3	113.50	112.00	23.2	90,179	0.03%
2021/02/25	9.1	115.12	24.5	115.23	116.50	-15.4	88,553	-0.02%
2021/02/24	16	112.19	13	113.42	110.50	3	87,097	0.00%
2021/02/23	3	110.33	2	111.00	111.50	1	86,598	0.00%
2021/02/22	12.7	111.85	3	112.33	111.00	9.7	86,137	0.01%
2021/02/19	9.2	110.23	1.1	110.50	110.00	8.1	85,645	0.01%
2021/02/18	13	113.15	1	114.50	113.00	12	84,850	0.01%
2021/02/17	14.5	113.79	12.5	114.42	114.00	2	84,908	0.00%
2021/02/05	10.4	114.77	9	115.17	113.50	1.4	83,928	0.00%
2021/02/04	6	114.00	15	114.13	114.00	-9	83,134	-0.01%
2021/02/03	5	115.90	10.6	116.69	116.50	-5.6	82,680	-0.01%
2021/02/02	7	116.21	13.1	115.69	116.50	-6.1	82,107	-0.01%
2021/02/01	18	112.08	30	110.17	113.00	-12	81,389	-0.01%
2021/01/29	49.8	115.15	70.8	115.98	111.50	-21	79,640	-0.03%
2021/01/28	32.6	119.02	7.1	119.06	118.50	25.5	76,874	0.03%
2021/01/27	7	123.21	3.5	123.57	123.00	3.5	75,136	0.00%
2021/01/26	18.1	122.67	11	123.32	122.00	7.1	73,916	0.01%
2021/01/25	25.5	121.21	18.7	120.85	123.00	6.8	72,070	0.01%
2021/01/22	15	120.20	43.7	120.17	121.50	-28.7	70,174	-0.04%
2021/01/21	10.5	116.17	18	116.19	117.00	-7.5	67,021	-0.01%
2021/01/20	14	116.25	8	116.25	114.50	6	66,129	0.01%
2021/01/19	10	114.95	6.4	114.84	115.00	3.6	64,197	0.01%
2021/01/18	16.4	112.98	10.4	113.67	114.00	6	63,005	0.01%
2021/01/15	27	115.62	10	115.75	115.50	17	61,737	0.03%
2021/01/14	229.5	116.16	241.7	116.00	116.00	-12.2	59,302	-0.02%	大買/大賣/
2021/01/13	3.3	105.80	108	105.62	106.50	-104.7	54,542	-0.19%	大賣/鉅額交易
2021/01/12	8.1	103.83	26	104.08	104.00	-17.9	53,983	-0.03%
2021/01/11	11.2	107.27	8.7	107.47	107.50	2.5	53,647	0.00%
2021/01/08	8.3	107.42	11.3	107.48	108.00	-3	53,291	-0.01%
2021/01/07	5.1	106.99	19.4	106.78	107.00	-14.3	51,832	-0.03%
2021/01/06	14.2	104.67	39.8	105.88	105.00	-25.6	50,561	-0.05%
2021/01/05	19.6	103.08	47.2	103.47	104.00	-27.6	47,274	-0.06%
2021/01/04	15.3	96.35	68.2	97.30	99.90	-52.9	44,037	-0.12%
2020/12/31	2	91.80	2	91.95	92.00	0	40,427	0.00%
2020/12/30	0.6	91.00	3.1	90.97	91.60	-2.5	40,179	-0.01%
2020/12/29	17	90.67	3	91.20	90.40	14	39,796	0.04%
2020/12/28	54	92.29	6.9	92.22	91.80	47.1	39,355	0.12%
2020/12/25	10	91.51	29.8	91.37	91.80	-19.8	38,556	-0.05%
2020/12/24	3	89.43	7	89.49	89.60	-4	37,188	-0.01%
2020/12/23	18	88.71	8	88.74	88.80	10	37,032	0.03%
2020/12/22	10	89.38	18	88.94	87.70	-8	36,732	-0.02%
2020/12/21	3	88.17	0	0.00	88.00	3	36,124	0.01%
2020/12/18	1	88.00	1	87.90	87.70	0	35,941	0.00%
2020/12/17	2	87.75	1	88.20	87.80	1	35,866	0.00%
2020/12/16	2	87.95	1	88.10	88.20	1	35,716	0.00%
2020/12/15	1	86.80	11	86.91	87.10	-10	35,463	-0.03%
2020/12/14	10	88.41	2.8	88.52	87.70	7.2	35,162	0.02%
2020/12/11	14.3	87.61	14	87.55	87.60	0.3	34,666	0.00%
2020/12/10	31.2	87.69	55	87.79	87.70	-23.8	33,930	-0.07%
2020/12/09	25.1	88.75	92.1	89.06	89.00	-67	33,480	-0.20%
2020/12/08	6.2	88.29	312	88.73	87.60	-305.8	32,621	-0.94%	大賣/鉅額交易
2020/12/07	335	87.68	12.5	86.15	87.90	322.5	31,140	1.04%	大買/鉅額交易
2020/12/04	26.1	82.93	4.5	82.93	82.90	21.6	28,798	0.08%
2020/12/03	4	82.03	0	0.00	82.00	4	28,368	0.01%
2020/12/02	4	82.45	4.1	83.01	82.70	-0.1	28,204	0.00%
2020/12/01	0	0.00	3	82.70	82.90	-3	28,227	-0.01%
2020/11/30	0	0.00	8	82.70	82.30	-8	28,504	-0.03%
2020/11/27	6	82.53	0.3	82.60	82.60	5.7	27,917	0.02%
2020/11/26	7	82.74	26	82.94	83.00	-19	27,869	-0.07%
2020/11/25	0	0.00	0.3	82.20	82.00	-0.3	27,823	0.00%
2020/11/24	0	0.00	1	82.20	82.00	-1	27,853	0.00%
2020/11/23	1	82.70	1	83.00	82.90	0	27,877	0.00%
2020/11/20	2	82.20	4	82.35	82.50	-2	27,738	-0.01%
2020/11/19	1	82.70	4	82.72	82.90	-3	27,618	-0.01%
2020/11/18	4	83.13	10	83.18	83.20	-6	27,595	-0.02%
2020/11/17	2	82.70	30	82.74	83.00	-28	27,491	-0.10%
2020/11/16	5	82.52	7	82.47	82.60	-2	27,885	-0.01%
2020/11/13	15	81.66	5	81.78	81.40	10	27,577	0.04%
2020/11/12	12	81.54	10.3	81.64	81.90	1.7	27,494	0.01%
2020/11/11	5	81.38	3	81.20	81.60	2	27,213	0.01%
2020/11/10	2	80.75	2.5	80.74	80.80	-0.5	27,174	0.00%
2020/11/09	5	81.08	15.3	80.91	81.20	-10.3	28,235	-0.04%
2020/11/06	0	0.00	4	79.48	79.70	-4	28,321	-0.01%
2020/11/05	3	78.90	1	78.80	79.00	2	28,488	0.01%
2020/11/04	3.1	78.23	4	79.00	78.80	-0.9	29,073	0.00%
2020/11/03	4	78.38	3	78.40	78.30	1	29,122	0.00%
2020/10/30	2	77.70	0	0.00	77.50	2	29,600	0.01%
2020/10/29	9	77.77	5	77.46	78.00	4	29,550	0.01%
2020/10/28	5	78.60	0	0.00	78.30	5	30,059	0.02%
2020/10/27	0	80.00	0	0.00	80.00	0	30,234	0.00%
2020/10/26	1	80.20	0.4	80.40	80.20	0.6	30,632	0.00%
2020/10/23	5	80.78	4.5	80.94	80.70	0.5	31,049	0.00%
2020/10/22	3	80.40	0	0.00	80.80	3	32,073	0.01%
2020/10/21	5	80.80	5	80.82	80.40	0	32,779	0.00%
2020/10/20	7	81.46	3	81.60	81.40	4	33,058	0.01%
2020/10/19	1	81.40	12	80.82	81.30	-11	33,610	-0.03%
2020/10/16	1	78.60	13	79.29	78.60	-12	33,408	-0.04%
2020/10/15	1.2	78.10	1	77.70	78.10	0.2	33,847	0.00%
2020/10/14	2	78.20	1	78.60	78.00	1	34,602	0.00%
2020/10/13	6	78.48	7	78.69	78.90	-1	34,800	0.00%
2020/10/12	5	78.40	1	78.50	78.70	4	35,259	0.01%
2020/10/08	0	0.00	4	77.80	78.00	-4	35,425	-0.01%
2020/10/07	10	77.40	0	0.00	77.40	10	35,744	0.03%
2020/10/06	1	78.10	2	78.00	77.80	-1	36,066	0.00%
2020/10/05	1	77.70	0	0.00	77.70	1	36,653	0.00%
2020/09/30	0.2	77.60	1	77.70	77.40	-0.8	37,159	0.00%
2020/09/29	2.1	77.86	1	77.30	77.00	1.1	37,455	0.00%
2020/09/28	1	76.70	5	76.72	76.90	-4	37,793	-0.01%
2020/09/25	2	74.60	0	0.00	74.30	2	38,001	0.01%
2020/09/24	12	75.32	0	0.00	75.00	12	38,076	0.03%
2020/09/22	2.2	77.01	1	77.20	76.80	1.2	38,132	0.00%
2020/09/21	1	77.40	1	78.00	77.40	0	38,706	0.00%
2020/09/18	3	77.97	0	0.00	77.60	3	40,000	0.01%
2020/09/17	10	78.28	0	0.00	78.10	10	40,947	0.02%
2020/09/16	4	79.05	1	78.80	78.80	3	41,362	0.01%
2020/09/15	2.2	79.15	1	79.10	79.10	1.2	41,339	0.00%
2020/09/14	1.2	79.40	5.4	79.34	79.40	-4.2	41,646	-0.01%
2020/09/11	0	0.00	5	78.30	78.50	-5	41,491	-0.01%
2020/09/10	2	78.55	9	78.51	78.50	-7	41,523	-0.02%
2020/09/09	8	76.98	0	0.00	77.90	8	41,410	0.02%
2020/09/08	4	77.73	6	78.05	77.50	-2	41,473	0.00%
2020/09/07	1	77.20	0	0.00	77.30	1	41,611	0.00%
2020/09/04	3.1	76.91	0	0.00	76.90	3.1	41,954	0.01%
2020/09/03	5.5	78.07	10	77.70	77.70	-4.5	41,789	-0.01%
2020/09/02	1	77.20	0	0.00	77.80	1	41,734	0.00%
2020/09/01	5.1	76.61	0	0.00	77.00	5.1	42,211	0.01%
2020/08/31	1	77.60	17	77.72	76.90	-16	42,474	-0.04%
2020/08/28	2	77.50	0	0.00	77.50	2	42,692	0.00%
2020/08/27	1	77.60	0	0.00	77.50	1	42,988	0.00%
2020/08/25	0	0.00	1	78.40	78.30	-1	43,441	0.00%
2020/08/24	3.2	78.16	1	78.10	77.60	2.2	43,891	0.01%
2020/08/21	1.3	78.02	83	78.09	78.20	-81.7	43,964	-0.19%
2020/08/20	8	76.94	12	78.18	77.10	-4	43,929	-0.01%
2020/08/19	10	79.68	0	0.00	79.30	10	43,368	0.02%
2020/08/18	8	80.05	4	80.08	79.80	4	43,283	0.01%
2020/08/17	4.5	80.22	6	80.22	80.20	-1.5	43,604	0.00%
2020/08/14	2	80.10	4	80.35	80.40	-2	43,618	0.00%
2020/08/13	23	79.81	57	79.59	79.50	-34	43,559	-0.08%
2020/08/12	7	81.16	2	80.75	81.40	5	42,948	0.01%
2020/08/11	4	80.00	1	79.90	79.80	3	43,139	0.01%
2020/08/10	46	80.01	2	80.25	80.50	44	43,407	0.10%
2020/08/07	20.1	79.30	4	78.40	78.30	16.1	43,275	0.04%
2020/08/06	9	79.01	3	79.43	79.00	6	43,625	0.01%
2020/08/05	5	78.20	0	0.00	77.90	5	43,829	0.01%
2020/08/04	5	77.80	1	78.10	78.10	4	44,340	0.01%
2020/08/03	9.1	77.45	7	77.56	77.10	2.1	44,597	0.00%
2020/07/31	13	78.83	1	79.20	78.40	12	44,108	0.03%
2020/07/30	3	77.70	0	0.00	78.00	3	43,832	0.01%
2020/07/29	11	79.02	0	0.00	78.00	11	43,666	0.03%
2020/07/28	7	79.41	24	77.65	78.40	-17	43,848	-0.04%
2020/07/27	7.2	78.20	94	78.13	78.00	-86.8	43,342	-0.20%
2020/07/24	5	80.86	10	80.76	80.00	-5	42,760	-0.01%
2020/07/23	26.4	81.89	1.6	82.23	82.10	24.8	42,348	0.06%
2020/07/22	5.2	85.39	1	85.50	85.90	4.2	41,517	0.01%
2020/07/21	8	85.41	15	85.51	85.30	-7	40,594	-0.02%
2020/07/20	19	86.20	3	86.07	86.80	16	39,798	0.04%
2020/07/17	3	88.17	5	88.26	88.00	-2	39,066	-0.01%
2020/07/16	13	87.72	2.8	87.33	87.60	10.2	39,095	0.03%
2020/07/15	7	86.87	4.1	86.72	86.60	2.9	38,790	0.01%
2020/07/14	1	86.50	1.2	86.72	86.30	-0.2	39,163	0.00%
2020/07/13	1	86.40	2	86.20	86.70	-1	39,298	0.00%
2020/07/10	5	85.12	9	85.92	84.80	-4	39,392	-0.01%
2020/07/09	14.1	86.75	4	86.80	86.20	10.1	39,134	0.03%
2020/07/08	30	86.93	0.2	86.90	87.00	29.8	38,728	0.08%
2020/07/07	1	86.00	7	86.03	87.00	-6	38,430	-0.02%
2020/07/06	18	86.44	3	86.43	86.40	15	38,484	0.04%
2020/07/03	16.2	85.18	0	0.00	85.30	16.2	39,251	0.04%
2020/07/02	30	85.78	18	85.67	86.00	12	39,318	0.03%
2020/07/01	3	86.43	14	85.92	85.90	-11	39,567	-0.03%
2020/06/30	4.1	86.12	11.9	86.14	86.30	-7.8	39,234	-0.02%
2020/06/29	7	84.53	6	84.47	85.20	1	38,911	0.00%
2020/06/24	5	82.82	15	82.97	83.50	-10	37,861	-0.03%
2020/06/23	2	80.10	4	80.05	80.20	-2	37,387	-0.01%
2020/06/22	2	78.65	4.3	78.60	78.90	-2.3	37,269	-0.01%
2020/06/19	1	78.20	1	78.70	78.80	0	37,883	0.00%
2020/06/18	23	78.39	2	78.35	78.50	21	37,988	0.06%
2020/06/17	19	78.17	2	78.45	78.20	17	38,713	0.04%
2020/06/16	26	78.29	5	78.00	78.40	21	40,122	0.05%
2020/06/15	4.6	77.50	1	77.80	77.00	3.6	41,533	0.01%
2020/06/12	11	77.35	2	77.85	78.00	9	42,349	0.02%
2020/06/11	4	79.38	15	78.80	78.60	-11	42,992	-0.03%
2020/06/10	1	79.70	0	0.00	79.90	1	43,388	0.00%
2020/06/09	1	79.50	19	80.02	79.50	-18	44,767	-0.04%
2020/06/08	12	79.57	3	79.40	79.70	9	45,559	0.02%
2020/06/05	2	78.40	5	78.26	78.50	-3	45,175	-0.01%
2020/06/04	4	78.20	6	78.17	78.40	-2	45,232	0.00%
2020/06/03	2	78.00	7	78.11	78.10	-5	45,254	-0.01%
2020/06/02	11	77.31	3	77.07	77.10	8	45,186	0.02%
2020/06/01	11	76.29	4	76.58	76.20	7	45,106	0.02%
2020/05/29	0	0.00	8	74.65	75.80	-8	45,158	-0.02%
2020/05/28	8.8	75.68	0.3	75.50	75.30	8.5	44,994	0.02%
2020/05/27	0	0.00	1.7	75.34	75.30	-1.7	45,453	0.00%
2020/05/26	5	75.02	43	75.09	74.80	-38	45,969	-0.08%
2020/05/25	1.2	73.08	5	73.50	73.60	-3.8	46,216	-0.01%
2020/05/22	6	73.92	0	0.00	73.60	6	46,552	0.01%
2020/05/21	0	0.00	8	74.60	74.70	-8	46,325	-0.02%
2020/05/20	4	74.53	2	74.60	74.50	2	46,417	0.00%
2020/05/19	8	74.95	4	75.50	74.80	4	46,489	0.01%
2020/05/18	13	75.22	6.1	75.40	75.00	6.9	46,100	0.01%
2020/05/15	9	78.08	0	0.00	77.10	9	45,526	0.02%
2020/05/14	8	78.24	3	78.33	78.20	5	45,023	0.01%
2020/05/13	5	78.24	12	78.13	78.80	-7	44,680	-0.02%
2020/05/12	8	77.65	3	77.67	77.30	5	44,565	0.01%
2020/05/11	11.1	78.58	4	78.18	78.90	7.1	44,747	0.02%
2020/05/08	1	76.50	10	76.38	76.20	-9	44,242	-0.02%
2020/05/07	6	75.53	17	75.16	75.20	-11	44,308	-0.02%
2020/05/06	18	74.30	14	74.72	74.30	4	44,218	0.01%
2020/05/05	1	74.20	0	0.00	74.10	1	44,492	0.00%
2020/05/04	8	74.55	0	0.00	74.50	8	44,768	0.02%
2020/04/30	2.2	76.82	3	76.37	77.00	-0.8	44,694	0.00%
2020/04/29	4.1	75.75	2	75.85	75.60	2.1	44,975	0.00%
2020/04/28	0	0.00	5	75.04	75.20	-5	45,609	-0.01%
2020/04/27	4	74.90	3	74.87	74.90	1	47,798	0.00%
2020/04/24	0.4	74.00	0	0.00	73.80	0.4	47,910	0.00%
2020/04/23	2	74.10	3	74.13	74.00	-1	48,896	0.00%
2020/04/21	8	74.00	2	73.95	73.50	6	48,703	0.01%
2020/04/20	3	76.17	0	0.00	76.20	3	48,171	0.01%
2020/04/17	4	75.65	11	75.87	75.80	-7	48,024	-0.01%
2020/04/16	2	74.35	1	74.70	74.00	1	47,392	0.00%
2020/04/15	10	74.35	2	74.85	74.10	8	47,157	0.02%
2020/04/14	14	74.06	18	74.22	74.40	-4	47,387	-0.01%
2020/04/13	8.3	73.28	1	73.50	73.10	7.3	47,485	0.02%
2020/04/10	4	73.73	7	73.57	73.90	-3	47,506	-0.01%
2020/04/09	5	74.28	1	75.50	74.00	4	47,817	0.01%
2020/04/08	6	74.40	32	74.14	75.00	-26	47,242	-0.06%
2020/04/07	9	71.02	1	71.60	71.20	8	45,981	0.02%
2020/04/06	3	69.97	1	70.00	70.20	2	45,466	0.00%
2020/04/01	0.3	70.30	2.2	70.07	70.00	-1.9	44,975	0.00%
2020/03/31	1.2	70.03	6	70.22	69.90	-4.8	44,733	-0.01%
2020/03/30	0	0.00	11	70.00	70.00	-11	44,283	-0.02%
2020/03/27	19	70.99	9	71.56	70.10	10	43,919	0.02%
2020/03/26	6	70.93	4	71.15	71.00	2	43,204	0.00%
2020/03/25	21.1	72.06	2	71.85	71.40	19.1	43,208	0.04%
2020/03/24	2	69.80	3	70.03	69.40	-1	42,793	0.00%
2020/03/23	3	67.50	0	0.00	67.50	3	43,074	0.01%
2020/03/20	18	70.06	31	69.91	70.80	-13	42,561	-0.03%
2020/03/19	31.1	67.05	32.6	67.01	66.30	-1.5	41,412	0.00%
2020/03/18	4	70.38	2.1	71.03	70.00	1.9	40,185	0.00%
2020/03/17	4.3	71.00	6	71.38	70.60	-1.7	39,472	0.00%
2020/03/16	11	71.83	0	0.00	71.10	11	38,858	0.03%
2020/03/13	16.1	71.51	0	0.00	74.60	16.1	38,007	0.04%
2020/03/12	15.1	75.41	3	75.13	74.70	12.1	36,846	0.03%
2020/03/11	2	79.15	0	0.00	78.60	2	35,761	0.01%
2020/03/10	4	79.40	5	79.08	79.40	-1	35,582	0.00%
2020/03/09	4	79.43	0	0.00	79.10	4	35,358	0.01%
2020/03/06	6.2	80.89	0	0.00	80.80	6.2	35,166	0.02%
2020/03/05	1	82.70	1	83.20	82.70	0	35,040	0.00%
2020/03/03	3	81.63	8	81.60	81.00	-5	34,888	-0.01%
2020/03/02	3.2	79.22	1.6	79.81	79.20	1.6	34,638	0.00%
2020/02/27	14	80.66	1	80.20	80.30	13	34,937	0.04%
2020/02/26	10	81.44	7	81.59	81.10	3	34,982	0.01%
2020/02/25	3.8	82.17	9.4	80.85	82.30	-5.6	34,763	-0.02%
2020/02/24	6	80.28	1	80.70	80.70	5	34,847	0.01%
2020/02/21	2.8	81.94	5	82.02	81.70	-2.2	35,036	-0.01%
2020/02/20	11	82.85	8	83.06	82.80	3	36,338	0.01%
2020/02/19	5	83.36	3	83.60	83.80	2	36,346	0.01%
2020/02/18	0	0.00	1	84.10	83.40	-1	36,642	0.00%
2020/02/17	2	83.95	3	84.07	83.90	-1	37,750	0.00%
2020/02/14	1	84.60	5	84.90	84.90	-4	38,341	-0.01%
2020/02/13	4.4	85.40	2	85.60	84.70	2.4	39,439	0.01%
2020/02/12	3	84.97	3	84.53	85.50	0	40,708	0.00%
2020/02/11	2.5	82.74	2	82.65	82.90	0.5	41,559	0.00%
2020/02/10	3	82.13	14	80.44	82.00	-11	42,608	-0.03%
2020/02/07	2	83.15	8	83.05	82.90	-6	43,602	-0.01%
2020/02/06	9.2	83.06	7	82.73	83.60	2.2	45,059	0.00%
2020/02/05	4.2	82.30	3	82.30	82.20	1.2	46,922	0.00%
2020/02/04	3	83.40	3	83.27	82.20	0	48,200	0.00%
2020/02/03	9	81.72	10.5	78.99	82.20	-1.5	48,094	0.00%
2020/01/31	15	83.85	16	83.96	83.20	-1	47,505	0.00%
2020/01/30	20.2	83.97	27	83.18	83.10	-6.8	47,070	-0.01%
2020/01/20	5	92.32	2	92.80	92.30	3	44,925	0.01%
2020/01/17	32	92.04	41.2	92.08	92.30	-9.2	44,926	-0.02%
2020/01/16	1.5	89.87	0	0.00	90.00	1.5	44,307	0.00%
2020/01/15	0.5	89.60	2	90.10	89.90	-1.5	45,467	0.00%
2020/01/14	4	90.00	0	0.00	90.00	4	46,469	0.01%
2020/01/13	4	89.15	3	89.17	89.60	1	46,698	0.00%
2020/01/10	0	0.00	7	88.04	89.00	-7	47,630	-0.01%
2020/01/09	4.1	87.25	1	87.40	87.10	3.1	48,452	0.01%
2020/01/08	2	86.50	25	86.94	86.50	-23	48,573	-0.05%
2020/01/07	0	0.00	23	88.75	89.10	-23	48,302	-0.05%
2020/01/06	1	90.60	0	0.00	90.50	1	48,395	0.00%
2020/01/03	0	0.00	2	91.70	91.60	-2	48,271	0.00%
2020/01/02	0.4	90.60	20	90.60	90.80	-19.6	48,116	-0.04%
2019/12/31	5	91.00	1	91.20	90.80	4	48,193	0.01%
2019/12/30	3	91.17	2	91.70	90.90	1	48,265	0.00%
2019/12/27	12	91.53	0	0.00	91.50	12	48,462	0.02%
2019/12/25	2	90.90	0	0.00	91.00	2	49,146	0.00%
2019/12/24	1	91.00	0	0.00	90.90	1	49,384	0.00%
2019/12/23	8	90.93	2	91.10	91.50	6	49,552	0.01%
2019/12/19	1	91.80	10	92.17	92.20	-9	49,260	-0.02%
2019/12/18	0.1	92.00	34.1	92.49	92.40	-34	48,958	-0.07%
2019/12/17	0.1	91.20	0.6	91.20	91.60	-0.5	48,539	0.00%
2019/12/16	0	0.00	1.4	91.63	91.60	-1.4	48,561	0.00%
2019/12/13	1.1	90.60	0.2	90.60	91.00	0.9	48,552	0.00%
2019/12/12	0	0.00	3	91.70	91.00	-3	48,727	-0.01%
2019/12/11	0	0.00	2	91.00	91.30	-2	48,865	0.00%
2019/12/10	11	90.34	0	0.00	90.30	11	49,354	0.02%
2019/12/09	0	0.00	8	91.31	91.00	-8	49,715	-0.02%
2019/12/06	0	0.00	5.8	90.60	90.50	-5.8	49,472	-0.01%
2019/12/05	0	0.00	1	90.30	89.90	-1	49,467	0.00%
2019/12/04	4	88.98	0	0.00	89.50	4	49,622	0.01%
2019/12/03	0	0.00	6	89.47	90.00	-6	49,672	-0.01%
2019/12/02	1	88.00	2	88.40	88.60	-1	49,485	0.00%
2019/11/29	9	89.08	4.6	89.19	88.50	4.4	49,213	0.01%
2019/11/28	1	90.50	0	0.00	89.80	1	48,897	0.00%
2019/11/27	1	90.10	3	90.47	90.60	-2	49,237	0.00%
2019/11/26	7	89.96	0	0.00	89.90	7	49,243	0.01%
2019/11/25	1.5	89.60	1	91.30	89.60	0.5	48,294	0.00%
2019/11/22	14	91.69	2	92.20	91.40	12	47,978	0.03%
2019/11/21	3.5	91.56	6	91.75	92.50	-2.5	47,972	-0.01%
2019/11/20	5.5	91.92	32	91.67	91.90	-26.5	47,375	-0.06%
2019/11/19	3.5	91.19	21	92.19	92.80	-17.5	47,024	-0.04%
2019/11/18	1.5	90.27	6	90.10	90.50	-4.5	45,679	-0.01%
2019/11/15	3	90.27	6	90.22	90.10	-3	45,397	-0.01%
2019/11/14	3.2	89.92	1	90.60	89.30	2.2	45,007	0.00%
2019/11/13	42.2	89.74	3	89.90	89.70	39.2	44,081	0.09%
2019/11/12	8	90.30	4	89.90	91.00	4	43,699	0.01%
2019/11/11	28	88.56	53	88.58	87.90	-25	42,815	-0.06%
2019/11/08	4	91.85	8	91.70	90.90	-4	41,247	-0.01%
2019/11/07	2	90.20	30	90.57	90.80	-28	39,749	-0.07%
2019/11/06	7.4	90.23	11	89.97	90.40	-3.6	38,542	-0.01%
2019/11/05	3.4	89.74	14.2	89.70	90.00	-10.8	37,282	-0.03%
2019/11/04	9	88.43	19	88.43	89.00	-10	36,054	-0.03%
2019/11/01	4.1	83.76	24.5	82.87	84.80	-20.4	34,294	-0.06%
2019/10/31	20.5	81.03	1	81.00	80.60	19.5	33,093	0.06%
2019/10/30	2.5	80.24	1	79.90	80.20	1.5	32,959	0.00%
2019/10/29	5.5	80.66	7	81.24	80.80	-1.5	32,835	0.00%
2019/10/28	1	80.10	14	80.59	80.10	-13	32,576	-0.04%
2019/10/25	0.5	79.90	28	80.00	80.20	-27.5	32,470	-0.08%
2019/10/24	0.5	80.20	7	80.41	80.50	-6.5	32,252	-0.02%
2019/10/23	8	79.81	3	80.03	80.50	5	32,630	0.02%
2019/10/22	3.5	79.20	27	79.07	79.50	-23.5	32,364	-0.07%
2019/10/21	0.6	77.30	0	0.00	77.60	0.6	31,601	0.00%
2019/10/18	11.5	77.54	14.1	77.45	76.90	-2.6	31,704	-0.01%
2019/10/17	3	75.43	12.4	76.10	77.20	-9.4	30,791	-0.03%
2019/10/16	4.5	74.98	3	75.00	75.00	1.5	29,769	0.01%
2019/10/15	5	75.00	9	74.96	74.70	-4	29,704	-0.01%
2019/10/14	1	74.30	8	74.25	74.50	-7	30,027	-0.02%
2019/10/09	0.6	73.00	1	73.30	72.90	-0.4	29,767	0.00%
2019/10/08	0	0.00	1	73.80	74.00	-1	29,894	0.00%
2019/10/07	6.4	73.48	3	73.66	73.40	3.4	29,759	0.01%
2019/10/04	2.1	72.22	1	72.10	72.70	1.1	29,672	0.00%
2019/10/03	15.2	71.93	0	0.00	72.00	15.2	29,708	0.05%
2019/10/02	6	72.32	0	0.00	72.30	6	29,572	0.02%
2019/10/01	16	72.64	1	72.80	72.60	15	29,331	0.05%
2019/09/27	2	73.50	0	0.00	73.20	2	28,815	0.01%
2019/09/25	0	0.00	10	74.40	74.80	-10	28,895	-0.03%
2019/09/24	0.2	74.90	0	0.00	74.90	0.2	29,218	0.00%
2019/09/20	0	0.00	5	74.28	74.50	-5	29,577	-0.02%
2019/09/19	5	73.72	12	73.74	73.50	-7	29,314	-0.02%
2019/09/18	6.4	74.53	2	74.50	74.40	4.4	29,144	0.02%
2019/09/17	9	74.98	3	74.60	74.60	6	29,059	0.02%
2019/09/16	2.1	75.80	0	0.00	76.00	2.1	29,303	0.01%
2019/09/12	5	75.76	7	75.63	76.00	-2	29,068	-0.01%
2019/09/11	0.4	74.50	0	0.00	74.50	0.4	28,869	0.00%
2019/09/10	3	74.03	1	74.50	74.10	2	28,884	0.01%
2019/09/09	0.9	74.80	0	0.00	74.70	0.9	29,030	0.00%
2019/09/06	12	75.41	4	75.75	75.00	8	29,372	0.03%
2019/09/05	0.1	74.90	11	74.84	74.90	-10.9	29,587	-0.04%
2019/09/04	0	0.00	0	74.30	74.30	0	29,815	0.00%
2019/09/03	3	74.20	0	0.00	73.60	3	29,905	0.01%
2019/09/02	11	74.36	2	74.00	74.00	9	30,251	0.03%
2019/08/30	0	0.00	4	73.55	74.20	-4	30,587	-0.01%
2019/08/29	8	71.93	7	71.89	71.90	1	30,724	0.00%
2019/08/28	7	72.09	6	72.10	72.40	1	31,041	0.00%
2019/08/27	2	72.30	5	72.10	72.20	-3	31,307	-0.01%
2019/08/26	4	72.00	0	0.00	72.00	4	31,562	0.01%
2019/08/22	2.4	73.96	1	74.20	73.90	1.4	32,267	0.00%
2019/08/21	2	73.30	0	0.00	73.50	2	34,158	0.01%
2019/08/20	8	72.51	2	72.60	72.40	6	34,127	0.02%
2019/08/19	2	72.30	2	72.60	72.40	0	34,491	0.00%
2019/08/16	15	72.06	1	72.70	72.00	14	35,197	0.04%
2019/08/15	1	71.70	0	0.00	71.60	1	35,147	0.00%
2019/08/14	14	74.01	1	72.90	72.60	13	35,268	0.04%
2019/08/12	2	74.00	1	74.00	73.70	1	35,749	0.00%
2019/08/07	2.3	73.33	1	72.90	72.90	1.3	37,306	0.00%
2019/08/06	7	72.32	5	72.50	73.30	2	37,843	0.01%
2019/08/05	19	73.37	13.8	73.67	72.80	5.2	37,786	0.01%
2019/08/02	4	76.05	1.2	76.00	75.50	2.8	37,404	0.01%
2019/08/01	0	78.10	2	77.90	77.90	-2	37,162	-0.01%
2019/07/31	3	78.37	0	0.00	78.60	3	37,041	0.01%
2019/07/30	1	77.90	2.5	77.90	77.80	-1.5	37,167	0.00%
2019/07/29	0	0.00	1	78.20	78.40	-1	37,511	0.00%
2019/07/26	1	78.40	0	0.00	78.40	1	37,626	0.00%
2019/07/25	7	78.59	10	78.68	78.60	-3	37,671	-0.01%
2019/07/24	14	81.34	1.6	81.33	81.30	12.4	37,192	0.03%
2019/07/23	6	80.90	2	80.40	80.90	4	36,534	0.01%
2019/07/22	10	80.11	13	80.35	80.60	-3	36,414	-0.01%
2019/07/19	0	0.00	2.3	79.57	79.30	-2.3	36,308	-0.01%
2019/07/18	1	79.30	0	0.00	79.00	1	36,773	0.00%
2019/07/17	9	80.06	2	80.10	79.30	7	37,533	0.02%
2019/07/16	7	80.00	7	80.09	80.00	0	37,702	0.00%
2019/07/15	4	76.75	1	77.50	78.10	3	38,121	0.01%
2019/07/12	5	77.70	0	0.00	77.60	5	40,175	0.01%
2019/07/10	1	77.90	0	0.00	77.90	1	42,238	0.00%
2019/07/09	2	77.90	0	0.00	77.90	2	43,101	0.00%
2019/07/08	9	78.47	1.2	78.97	79.00	7.8	43,727	0.02%
2019/07/05	1.4	78.13	0	0.00	78.20	1.4	44,148	0.00%
2019/07/03	2	78.05	2	78.70	77.50	0	44,768	0.00%
2019/07/01	3	79.00	2	79.20	79.40	1	45,435	0.00%
2019/06/28	1	77.40	1	77.90	77.40	0	46,469	0.00%
2019/06/27	2	77.50	2	77.15	77.40	0	48,925	0.00%
2019/06/26	1	76.50	2	76.10	76.30	-1	49,037	0.00%
2019/06/25	1	77.10	0	0.00	76.40	1	48,862	0.00%
2019/06/24	2	76.30	6	76.45	77.10	-4	48,644	-0.01%
2019/06/21	3	78.80	5	77.56	76.80	-2	48,291	0.00%
2019/06/20	3	77.47	1	77.70	77.70	2	47,665	0.00%
2019/06/19	0	0.00	4	76.98	77.20	-4	47,481	-0.01%
2019/06/18	8	75.66	2	76.45	75.90	6	46,966	0.01%
2019/06/17	1	76.10	1	76.30	76.40	0	46,586	0.00%
2019/06/14	2	74.85	7	74.96	75.10	-5	46,296	-0.01%
2019/06/13	5	73.90	1	74.00	74.20	4	45,938	0.01%
2019/06/12	0	0.00	1	73.00	73.70	-1	45,892	0.00%
2019/06/11	0	0.00	0.4	72.50	72.40	-0.4	45,480	0.00%
2019/06/10	4	71.85	3	71.83	72.10	1	45,277	0.00%
2019/06/06	5.4	71.17	0	0.00	71.10	5.4	44,971	0.01%
2019/06/05	8.2	72.01	3	72.23	71.00	5.2	44,606	0.01%
2019/06/04	4	71.98	0	0.00	71.80	4	44,249	0.01%
2019/06/03	2	72.45	1	73.20	73.40	1	43,903	0.00%
2019/05/31	3	74.23	4	74.18	73.90	-1	43,607	0.00%
2019/05/30	5	72.90	4	73.00	73.40	1	42,989	0.00%
2019/05/29	4	70.43	1	71.30	72.20	3	42,844	0.01%
2019/05/28	2	71.45	3	71.60	71.20	-1	42,521	0.00%
2019/05/27	5.6	71.57	2	71.40	71.40	3.6	40,574	0.01%
2019/05/24	32	71.54	2	71.40	71.40	30	40,541	0.07%
2019/05/23	5	71.70	0	0.00	71.50	5	40,262	0.01%
2019/05/22	1	74.20	0	0.00	74.00	1	39,723	0.00%
2019/05/21	1	75.00	0.8	75.30	75.00	0.2	39,988	0.00%
2019/05/20	0	0.00	3	75.30	75.00	-3	39,825	-0.01%
2019/05/17	10.2	76.06	4	75.98	74.70	6.2	39,707	0.02%
2019/05/16	12.4	77.73	3	77.43	75.90	9.4	39,278	0.02%
2019/05/15	7.1	77.78	1	77.70	77.80	6.1	38,512	0.02%
2019/05/14	6	79.60	13	79.11	79.70	-7	37,886	-0.02%
2019/05/13	2.1	82.35	5	81.96	81.20	-2.9	37,563	-0.01%
2019/05/10	2	83.50	1	85.20	83.70	1	37,575	0.00%
2019/05/09	3	85.07	3	84.87	84.30	0	37,560	0.00%
2019/05/08	0.2	85.90	2	85.75	85.90	-1.8	37,350	0.00%
2019/05/07	1	86.60	3	85.30	86.60	-2	37,276	-0.01%
2019/05/06	0	0.00	1	85.30	84.90	-1	37,269	0.00%
2019/05/03	1	87.30	2.8	87.76	88.20	-1.8	36,812	0.00%
2019/05/02	5	86.76	0	0.00	86.90	5	36,616	0.01%
2019/04/30	1	87.40	1	87.00	86.90	0	36,365	0.00%
2019/04/29	5	87.60	1	87.90	87.80	4	36,026	0.01%
2019/04/26	4	87.03	1.8	87.27	87.40	2.2	35,703	0.01%
2019/04/25	3	86.90	5	86.00	86.80	-2	35,423	-0.01%
2019/04/24	3	86.57	2	87.60	86.90	1	35,170	0.00%
2019/04/23	15	87.99	17	87.72	88.30	-2	34,864	-0.01%
2019/04/22	2	88.10	3	88.97	87.80	-1	34,003	0.00%
2019/04/19	7.6	89.71	2.6	90.33	88.90	5	33,706	0.01%
2019/04/18	15.2	93.67	23	93.97	91.60	-7.8	32,619	-0.02%
2019/04/17	9	91.74	10	91.92	91.80	-1	30,553	0.00%
2019/04/16	10	90.29	7	90.31	89.90	3	29,346	0.01%
2019/04/15	5.1	88.88	4	88.73	89.30	1.1	28,411	0.00%
2019/04/12	11.4	86.10	9	86.20	86.50	2.4	27,828	0.01%
2019/04/11	3	83.87	1	84.30	83.80	2	27,456	0.01%
2019/04/10	2	82.70	7	82.94	83.00	-5	26,990	-0.02%
2019/04/09	1	82.70	1	82.50	82.50	0	26,686	0.00%
2019/04/08	2	82.50	3	82.70	82.40	-1	26,501	0.00%
2019/04/03	1	81.00	1	81.50	81.90	0	25,825	0.00%
2019/04/02	11.2	82.16	25.6	82.29	82.00	-14.4	25,304	-0.06%
2019/04/01	7	78.99	23	79.20	80.80	-16	23,838	-0.07%
2019/03/29	1.1	73.09	11	72.38	73.50	-9.9	21,133	-0.05%
2019/03/28	0.7	71.80	0	0.00	71.80	0.7	21,058	0.00%
2019/03/27	0	0.00	0.8	71.90	71.90	-0.8	21,359	0.00%
2019/03/26	0	0.00	1	71.70	71.80	-1	21,516	0.00%
2019/03/25	5	71.34	0	0.00	71.20	5	21,784	0.02%
2019/03/22	5	73.06	6	73.33	73.00	-1	21,732	0.00%
2019/03/21	0	0.00	2	73.00	73.00	-2	21,996	-0.01%
2019/03/19	3	71.90	2	72.25	72.30	1	23,024	0.00%
2019/03/18	0	0.00	3	71.33	72.00	-3	23,226	-0.01%
2019/03/14	1	71.20	0	0.00	71.10	1	23,311	0.00%
2019/03/13	1.2	70.72	0	0.00	70.70	1.2	24,214	0.00%
2019/03/12	0	0.00	2.3	71.11	71.20	-2.3	24,353	-0.01%
2019/03/11	7	70.53	0	0.00	70.40	7	24,453	0.03%
2019/03/08	0	0.00	1	71.10	70.70	-1	24,916	0.00%
2019/03/07	0	0.00	1	72.30	71.60	-1	25,765	0.00%
2019/03/05	0.1	72.00	0	0.00	71.90	0.1	26,787	0.00%
2019/03/04	1	71.60	0	0.00	72.20	1	26,928	0.00%
2019/02/27	0.1	72.70	0	0.00	72.70	0.1	26,754	0.00%
2019/02/26	0	0.00	3	73.30	72.80	-3	26,722	-0.01%
2019/02/25	6	72.80	6	73.13	73.40	0	26,937	0.00%
2019/02/22	10.1	73.40	1.3	73.12	73.50	8.8	27,267	0.03%
2019/02/21	2	73.55	1.4	73.39	73.80	0.6	27,552	0.00%
2019/02/20	0	0.00	5	72.96	73.20	-5	27,545	-0.02%
2019/02/19	1.2	72.17	0	0.00	72.00	1.2	27,169	0.00%
2019/02/18	0.1	71.00	0	0.00	71.00	0.1	27,351	0.00%
2019/02/15	0.1	70.50	2	70.40	70.30	-1.9	27,533	-0.01%
2019/02/14	0	0.00	1	71.80	71.40	-1	27,638	0.00%
2019/02/13	3	72.27	0	0.00	72.00	3	27,733	0.01%
2019/02/12	0.5	71.70	4	71.30	72.00	-3.5	27,694	-0.01%
2019/02/11	0	0.00	6	70.13	69.90	-6	27,543	-0.02%
2019/01/29	2	70.00	3	70.43	69.90	-1	27,329	0.00%
2019/01/28	0.1	70.70	5	70.82	70.80	-4.9	27,288	-0.02%
2019/01/25	0	0.00	1	70.90	70.70	-1	27,511	0.00%
2019/01/23	1	69.90	0	0.00	69.70	1	27,740	0.00%
2019/01/22	0.2	70.50	0	0.00	70.70	0.2	27,933	0.00%
2019/01/21	0.1	71.00	0	0.00	71.20	0.1	28,393	0.00%
2019/01/18	2	70.40	0	0.00	70.80	2	29,728	0.01%
2019/01/17	4.4	70.37	0.4	70.30	70.40	4	30,927	0.01%
2019/01/16	2	70.10	3	70.23	70.20	-1	31,610	0.00%
2019/01/15	0	0.00	2	70.05	70.30	-2	31,959	-0.01%
2019/01/14	1	69.00	0	0.00	68.70	1	32,168	0.00%
2019/01/09	4	69.10	6	69.92	69.90	-2	33,515	-0.01%
2019/01/08	1	69.00	0	0.00	68.60	1	33,510	0.00%
2019/01/07	2	68.80	22	68.70	69.30	-20	33,710	-0.06%
2019/01/04	4	67.43	4.3	67.35	67.60	-0.3	33,606	0.00%
2019/01/03	3	69.03	2	68.70	68.90	1	33,646	0.00%
2019/01/02	1	70.20	0	0.00	70.10	1	33,501	0.00%
2018/12/28	1	70.70	0	0.00	70.80	1	33,856	0.00%
2018/12/26	0.4	70.30	0	0.00	70.20	0.4	34,354	0.00%
2018/12/25	2	70.80	0	0.00	70.70	2	34,538	0.01%
2018/12/24	2	70.90	0	0.00	71.40	2	35,126	0.01%
2018/12/22	0.1	70.90	0	0.00	70.90	0.1	35,373	0.00%
2018/12/21	0.6	71.40	2	70.30	71.40	-1.4	35,779	0.00%
2018/12/20	1	71.20	25	71.84	71.50	-24	35,804	-0.07%
2018/12/19	1.2	71.35	1	71.00	71.80	0.2	35,643	0.00%
2018/12/18	0.2	70.90	1	70.80	70.80	-0.8	35,873	0.00%
2018/12/17	1.1	71.56	0	0.00	71.10	1.1	36,093	0.00%
2018/12/14	5	71.80	6	71.52	71.50	-1	36,528	0.00%
2018/12/13	4	72.00	3	73.00	73.00	1	36,813	0.00%
2018/12/12	2.1	71.59	4	71.10	71.20	-1.9	37,341	-0.01%
2018/12/11	1	68.50	0	0.00	68.40	1	37,568	0.00%
2018/12/10	2	68.00	0	0.00	67.70	2	37,759	0.01%
2018/12/07	4	69.40	16	69.20	69.10	-12	37,568	-0.03%
2018/12/06	6.1	69.42	0	0.00	69.00	6.1	37,365	0.02%
2018/12/05	1	72.30	20	72.20	71.60	-19	36,597	-0.05%
2018/12/04	2	73.50	0	0.00	73.40	2	36,922	0.01%
2018/12/03	2.8	73.96	7	74.06	74.00	-4.2	36,977	-0.01%
2018/11/29	0	0.00	2	73.60	72.40	-2	35,692	-0.01%
2018/11/28	3	72.87	1	72.90	73.10	2	35,289	0.01%
2018/11/27	5.1	70.71	6	70.57	70.70	-0.9	34,839	0.00%
2018/11/26	12	71.16	11.8	70.82	71.00	0.2	34,800	0.00%
2018/11/23	1.4	70.03	0	0.00	70.00	1.4	34,663	0.00%
2018/11/22	2.2	69.77	0	0.00	69.50	2.2	34,653	0.01%
2018/11/21	4.5	69.96	0	0.00	70.60	4.5	34,466	0.01%
2018/11/20	2.1	71.15	10	72.00	71.00	-7.9	34,147	-0.02%
2018/11/16	1	74.20	0	0.00	74.30	1	34,199	0.00%
2018/11/15	2.5	73.97	0.6	74.60	74.50	1.9	35,037	0.01%
2018/11/14	3	74.00	0	0.00	73.30	3	34,998	0.01%
2018/11/13	0.1	74.80	0.3	74.80	74.40	-0.2	34,972	0.00%
2018/11/12	0	0.00	1	76.40	76.20	-1	34,899	0.00%
2018/11/08	3.4	76.88	0.4	77.00	76.60	3	35,138	0.01%
2018/11/07	0	0.00	2	78.00	77.90	-2	35,022	-0.01%
2018/11/06	12	78.43	1	78.00	77.30	11	35,016	0.03%
2018/11/05	1	80.00	0	0.00	80.00	1	35,081	0.00%
2018/11/02	10	79.90	20.8	79.94	81.00	-10.8	35,222	-0.03%
2018/11/01	0	0.00	1	78.80	79.90	-1	35,105	0.00%
2018/10/31	0.1	78.80	0	0.00	78.80	0.1	35,267	0.00%
2018/10/30	0.2	76.40	0.6	76.40	76.40	-0.4	35,030	0.00%
2018/10/29	2.2	75.66	0.6	75.80	75.50	1.6	35,063	0.00%
2018/10/26	4.4	77.58	14.6	77.48	76.20	-10.2	35,074	-0.03%
2018/10/17	3	68.77	2	70.10	68.10	1	34,592	0.00%
2018/10/16	8	70.11	2	70.10	70.40	6	33,758	0.02%
2018/10/15	2.1	70.61	7	70.70	70.50	-4.9	33,489	-0.01%
2018/10/12	11	70.63	2	70.50	71.90	9	33,508	0.03%
2018/10/11	13	70.73	43	71.43	70.10	-30	33,512	-0.09%
2018/10/09	3	75.57	0	0.00	75.30	3	32,293	0.01%
2018/10/05	18	75.93	1	75.90	75.60	17	32,631	0.05%
2018/10/04	1	76.40	0	0.00	76.20	1	32,542	0.00%
2018/10/03	2	77.70	3	77.70	77.80	-1	32,668	0.00%
2018/10/02	13	78.56	6	78.47	78.10	7	32,896	0.02%
2018/10/01	19	80.04	0	0.00	79.90	19	32,641	0.06%
2018/09/28	31	79.04	25	78.29	79.20	6	32,840	0.02%
2018/09/27	1	77.80	2	78.30	78.70	-1	32,499	0.00%
2018/09/26	5	77.44	6	77.50	77.30	-1	32,279	0.00%
2018/09/25	3	75.80	4	76.08	76.10	-1	32,142	0.00%
2018/09/21	8	75.59	2	75.25	75.80	6	32,370	0.02%
2018/09/20	13	75.52	2	75.75	75.60	11	32,265	0.03%
2018/09/19	2.1	75.98	0	0.00	76.40	2.1	32,294	0.01%
2018/09/18	2	75.80	2	76.35	75.80	0	32,335	0.00%
2018/09/17	3	77.70	5	77.70	77.80	-2	32,456	-0.01%
2018/09/14	1	77.90	1	77.90	77.90	0	32,799	0.00%
2018/09/13	4	76.00	0	0.00	76.00	4	32,828	0.01%
2018/09/12	11	77.50	0	0.00	77.00	11	32,740	0.03%
2018/09/11	10	77.09	2	77.20	77.70	8	32,803	0.02%
2018/09/10	8	75.21	23	77.01	75.10	-15	33,096	-0.05%
2018/09/07	12	77.96	1	77.60	77.70	11	32,715	0.03%
2018/09/06	8	79.41	2	79.60	79.30	6	32,743	0.02%
2018/09/05	1	80.20	7	80.20	80.10	-6	32,558	-0.02%
2018/09/04	0	0.00	1	80.20	80.10	-1	32,939	0.00%
2018/09/03	9	80.30	0	0.00	80.10	9	33,317	0.03%
2018/08/31	4	80.40	0	0.00	80.50	4	34,592	0.01%
2018/08/30	1	81.10	0	0.00	80.90	1	35,372	0.00%
2018/08/27	3	80.93	0	0.00	81.00	3	36,077	0.01%
2018/08/24	2	80.90	0	0.00	81.10	2	36,106	0.01%
2018/08/23	2	81.40	0	0.00	81.80	2	37,143	0.01%
2018/08/22	0	0.00	1	81.20	81.70	-1	37,444	0.00%
2018/08/21	0	81.50	1	81.20	81.00	-1	37,825	0.00%
2018/08/20	1	81.40	0	0.00	81.00	1	38,555	0.00%
2018/08/17	0	0.00	4.1	81.74	81.10	-4.1	39,047	-0.01%
2018/08/15	22	80.55	0	0.00	81.10	22	38,932	0.06%
2018/08/14	11	81.75	2	81.30	81.30	9	38,576	0.02%
2018/08/13	11	84.80	12	84.10	83.80	-1	37,744	0.00%
2018/08/10	0	0.00	2	85.70	85.90	-2	37,559	-0.01%
2018/08/09	12	85.25	3	85.27	85.20	9	37,496	0.02%
2018/08/08	1	84.80	3	85.00	85.00	-2	37,984	-0.01%
2018/08/07	0	0.00	16	84.81	84.40	-16	38,653	-0.04%
2018/08/03	0	0.00	21	83.45	83.80	-21	40,685	-0.05%
2018/08/01	0	0.00	5	84.00	84.10	-5	40,747	-0.01%
2018/07/30	0	0.00	6	83.90	84.20	-6	40,734	-0.01%
2018/07/27	0	0.00	1	83.70	83.20	-1	40,533	0.00%
2018/07/26	3	82.60	0	0.00	83.50	3	40,985	0.01%
2018/07/25	5	82.72	2	82.80	82.70	3	41,156	0.01%
2018/07/24	3	85.37	1	85.30	85.20	2	41,023	0.00%
2018/07/23	9	85.36	1	85.40	85.50	8	40,405	0.02%
2018/07/20	4	85.13	2	85.60	85.30	2	40,448	0.00%
2018/07/19	0	0.00	1.1	85.10	85.20	-1.1	40,634	0.00%
2018/07/18	1	83.60	3	83.83	84.10	-2	41,177	0.00%
2018/07/17	2	82.70	1	82.70	82.90	1	41,148	0.00%
2018/07/16	0	0.00	11	83.27	82.80	-11	41,273	-0.03%
2018/07/13	10	81.90	3	82.37	82.90	7	42,018	0.02%
2018/07/12	2	81.30	0	0.00	81.20	2	42,639	0.00%
2018/07/11	6	81.65	0	0.00	81.60	6	42,885	0.01%
2018/07/10	4.3	80.73	1	80.40	80.50	3.3	42,680	0.01%
2018/07/09	30	81.20	0	0.00	80.80	30	42,584	0.07%
2018/07/06	20	80.65	1	80.40	80.50	19	42,830	0.04%
2018/07/05	3	81.00	0	81.30	81.20	3	42,840	0.01%
2018/07/04	2	80.85	0	0.00	81.60	2	43,143	0.00%
2018/07/03	1	81.00	14	81.51	80.70	-13	43,802	-0.03%
2018/07/02	2	81.90	0	0.00	81.00	2	44,386	0.00%
2018/06/29	2.1	81.75	3	82.60	83.20	-0.9	44,722	0.00%
2018/06/28	18	80.64	1	80.70	80.50	17	46,328	0.04%
2018/06/27	7	81.10	0	0.00	80.90	7	46,430	0.02%
2018/06/26	11	80.77	2	80.60	81.00	9	46,386	0.02%
2018/06/25	1	81.70	5	81.80	81.50	-4	46,072	-0.01%
2018/06/22	0	0.00	6	81.93	82.30	-6	45,973	-0.01%
2018/06/21	1.2	82.83	1	83.20	82.70	0.2	45,954	0.00%
2018/06/20	5	82.72	2	82.40	83.00	3	46,402	0.01%
2018/06/19	13	83.22	0.1	83.30	83.00	12.9	46,024	0.03%
2018/06/15	5.1	84.79	1.1	84.83	85.00	4.1	45,391	0.01%
2018/06/14	8	86.14	2	85.70	85.50	6	44,934	0.01%
2018/06/13	0	0.00	4	87.50	87.80	-4	44,377	-0.01%
2018/06/12	3	87.33	2	87.60	87.70	1	45,087	0.00%
2018/06/11	4	87.70	12	87.78	87.40	-8	45,024	-0.02%
2018/06/08	15	89.70	5	89.62	88.30	10	45,184	0.02%
2018/06/07	4	89.90	24	90.07	91.20	-20	44,916	-0.04%
2018/06/06	11	88.63	20	88.89	89.10	-9	44,888	-0.02%
2018/06/05	1	88.00	2	87.95	88.10	-1	45,553	0.00%
2018/06/04	1	87.70	1	87.80	87.80	0	45,573	0.00%
2018/06/01	2	86.60	0	0.00	86.60	2	45,724	0.00%
2018/05/31	0.1	86.50	1	88.00	85.70	-0.9	45,907	0.00%
2018/05/30	2	87.45	2	87.75	87.40	0	45,020	0.00%
2018/05/29	0	0.00	3	88.53	87.60	-3	44,829	-0.01%
2018/05/28	6	88.33	13	88.71	88.80	-7	44,821	-0.02%
2018/05/25	5	86.46	2	86.65	86.50	3	44,419	0.01%
2018/05/24	6.3	84.33	5	84.40	84.10	1.3	44,188	0.00%
2018/05/23	2	84.00	1	84.00	83.60	1	44,702	0.00%
2018/05/22	8	84.70	3	84.20	84.00	5	45,124	0.01%
2018/05/18	1	84.60	0	0.00	83.90	1	46,339	0.00%
2018/05/17	3.5	84.87	6	85.23	84.20	-2.5	47,022	-0.01%
2018/05/16	6	84.47	1	85.50	84.60	5	47,215	0.01%
2018/05/15	1	86.80	10	87.27	86.00	-9	47,488	-0.02%
2018/05/14	2	88.65	25	88.97	89.00	-23	48,662	-0.05%
2018/05/11	4	84.05	11	84.45	85.00	-7	47,388	-0.01%
2018/05/10	0	0.00	1	82.90	82.90	-1	47,391	0.00%
2018/05/09	14	82.02	0	0.00	81.80	14	47,644	0.03%
2018/05/08	0	0.00	1	81.60	82.60	-1	48,053	0.00%
2018/05/07	4	81.40	2	81.00	81.60	2	48,209	0.00%
2018/05/04	2.1	80.65	1	80.60	80.40	1.1	48,519	0.00%
2018/05/03	5.2	80.23	0	0.00	80.10	5.2	48,855	0.01%
2018/05/02	2.2	82.35	0	0.00	81.80	2.2	48,950	0.00%
2018/04/30	10	82.61	1	82.20	82.90	9	49,029	0.02%
2018/04/27	1	81.10	6	81.20	81.50	-5	49,363	-0.01%
2018/04/26	19.4	80.96	21	80.62	80.60	-1.6	49,915	0.00%
2018/04/25	13	80.13	5	80.44	80.40	8	50,957	0.02%
2018/04/24	15.3	81.72	32.1	80.82	80.60	-16.8	51,057	-0.03%
2018/04/23	15	83.43	3	83.10	83.00	12	50,484	0.02%
2018/04/20	7	84.00	8	83.81	84.00	-1	50,371	0.00%
2018/04/19	13	84.79	22	84.08	85.00	-9	50,547	-0.02%
2018/04/18	22.1	85.15	8.1	84.94	84.80	14	50,204	0.03%
2018/04/17	28	86.89	0	0.00	86.50	28	50,087	0.06%
2018/04/16	15	87.03	1	87.60	87.60	14	50,333	0.03%
2018/04/13	12	87.04	6	87.08	87.00	6	50,506	0.01%
2018/04/12	26	87.13	0	0.00	86.80	26	50,851	0.05%
2018/04/11	8	87.68	6	87.32	87.30	2	51,181	0.00%
2018/04/10	5	86.80	2	87.20	87.00	3	51,411	0.01%
2018/04/09	2	87.20	1	86.90	87.40	1	51,757	0.00%
2018/04/03	11	87.18	1	87.30	87.20	10	51,281	0.02%
2018/04/02	13.1	88.66	83	88.50	88.10	-69.9	50,921	-0.14%
2018/03/31	46	88.88	18.3	89.82	88.50	27.8	50,680	0.05%
2018/03/30	7	91.17	4	91.93	91.40	3	48,765	0.01%
2018/03/29	2	90.00	0	0.00	90.00	2	48,632	0.00%
2018/03/28	3	90.37	1	90.40	90.10	2	48,333	0.00%
2018/03/27	5	91.16	1	91.20	91.20	4	48,237	0.01%
2018/03/26	11	89.82	1	89.80	90.20	10	48,082	0.02%
2018/03/23	17	90.78	0	0.00	90.40	17	48,202	0.04%
2018/03/22	11	92.93	16	92.56	92.80	-5	48,376	-0.01%
2018/03/21	3	92.40	6.6	92.58	92.40	-3.6	48,263	-0.01%
2018/03/20	3	92.47	0	0.00	92.60	3	48,615	0.01%
2018/03/19	2	93.20	1	92.70	92.90	1	48,662	0.00%
2018/03/16	6	93.08	8	93.06	92.80	-2	48,767	0.00%
2018/03/15	3	93.03	10	92.97	93.40	-7	48,424	-0.01%
2018/03/14	9	93.84	17	93.84	93.30	-8	48,939	-0.02%
2018/03/13	45	95.41	12	95.83	95.20	33	48,868	0.07%
2018/03/12	6	94.13	13	94.02	94.30	-7	48,136	-0.01%
2018/03/09	15	91.35	8	91.85	91.90	7	48,311	0.01%
2018/03/08	41	89.15	4	89.50	89.40	37	48,434	0.08%
2018/03/07	4	89.43	5	89.66	88.50	-1	48,600	0.00%
2018/03/06	4	88.28	11	88.00	88.20	-7	49,225	-0.01%
2018/03/05	13	87.27	0	0.00	87.00	13	49,994	0.03%
2018/03/01	2	87.80	4	88.00	87.90	-2	49,850	0.00%
2018/02/26	1	89.20	2	89.30	88.80	-1	49,448	0.00%
2018/02/23	3	88.77	1	89.50	88.90	2	49,325	0.00%
2018/02/22	3	87.80	10	87.80	87.90	-7	49,530	-0.01%
2018/02/21	9.2	88.53	1	88.80	88.20	8.2	49,335	0.02%
2018/02/12	13.1	87.89	1	87.70	87.60	12.1	48,915	0.02%
2018/02/09	14	87.37	0	0.00	87.50	14	48,743	0.03%
2018/02/08	38	89.34	3	89.50	89.00	35	48,453	0.07%
2018/02/07	18	90.60	1	90.90	90.00	17	49,905	0.03%
2018/02/06	34	89.84	14	90.34	89.20	20	49,153	0.04%
2018/02/05	19	92.98	10	92.70	92.80	9	47,142	0.02%
2018/02/02	5	94.58	10	94.64	95.20	-5	47,140	-0.01%
2018/02/01	5	93.98	2	93.60	93.50	3	47,024	0.01%
2018/01/31	14.1	92.59	0	0.00	92.20	14.1	46,756	0.03%
2018/01/30	9.1	94.06	11	94.40	93.60	-1.9	46,299	0.00%
2018/01/29	11	94.95	0	0.00	94.70	11	46,043	0.02%
2018/01/26	3	95.37	3	95.70	95.40	0	45,847	0.00%
2018/01/25	3.1	95.70	1	96.40	95.40	2.1	45,486	0.00%
2018/01/24	16	95.98	1	96.00	95.90	15	44,848	0.03%
2018/01/23	6	95.92	1	96.30	96.90	5	44,696	0.01%
2018/01/22	24	97.10	24	96.61	96.60	0	44,513	0.00%
2018/01/19	26	95.47	22	96.07	96.90	4	43,848	0.01%
2018/01/18	0	0.00	8	94.44	93.80	-8	42,486	-0.02%
2018/01/17	1	93.30	2	93.40	93.40	-1	42,043	0.00%
2018/01/16	4	93.18	12	93.27	93.40	-8	41,887	-0.02%
2018/01/15	2	93.00	9	92.96	93.30	-7	41,766	-0.02%
2018/01/12	4	91.90	0	0.00	91.80	4	41,540	0.01%
2018/01/11	14	91.17	1	92.50	91.40	13	41,459	0.03%
2018/01/10	11	90.77	0	0.00	90.80	11	40,939	0.03%
2018/01/09	4	91.90	1	91.90	91.80	3	40,640	0.01%
2018/01/08	4	91.93	5	91.80	91.80	-1	40,616	0.00%
2018/01/05	10.9	92.05	1.1	93.02	93.00	9.8	40,275	0.02%
2018/01/04	8	92.83	3	92.70	92.60	5	39,996	0.01%
2018/01/03	1.1	94.04	0	0.00	94.00	1.1	39,819	0.00%
2018/01/02	1	95.20	2	95.30	95.00	-1	39,215	0.00%