宏捷科 (8086)-臺灣企銀-桃園券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
92.4
漲跌
▼0.7
漲幅
-0.75%
成交量
842張
產業
上櫃半導體類股
1340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

宏捷科 (8086)籌碼相關－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/10/30	1	92.50	0	0.00	92.40	1	2,419	0.04%
2024/10/29	1	95.70	1	93.20	93.10	0	2,431	0.00%
2024/10/28	1	94.50	0	0.00	93.80	1	2,444	0.04%
2024/10/23	1	100.50	1	102.00	100.50	0	2,433	0.00%
2024/10/21	1	100.00	0	0.00	102.50	1	2,467	0.04%
2024/10/18	1	101.00	0	0.00	101.00	1	2,479	0.04%
2024/10/16	2	103.25	1	105.50	103.00	1	2,523	0.04%
2024/10/15	1	108.50	3	107.33	107.50	-2	2,505	-0.08%
2024/10/09	1	102.00	0	0.00	101.50	1	2,558	0.04%
2024/10/08	0	0.00	0	104.00	104.50	0	2,608	0.00%
2024/10/07	0	0.00	1	104.50	105.00	-1	2,664	-0.04%
2024/10/01	3	108.33	1	109.00	106.00	2	2,786	0.07%
2024/09/24	5	106.40	5	107.50	107.00	0	3,120	0.00%
2024/09/23	1	104.50	1	105.00	104.50	0	3,074	0.00%
2024/09/16	0.2	105.50	2	105.50	105.00	-1.9	3,139	-0.06%
2024/09/11	0	0.00	2	99.55	98.10	-2	3,311	-0.06%
2024/09/10	1	96.30	1	98.00	98.00	0	3,422	0.00%
2024/09/09	1	99.00	0	0.00	99.50	1	3,443	0.03%
2024/09/06	1	100.50	4	101.75	100.50	-3	3,567	-0.08%
2024/09/05	1	101.00	2	104.00	101.00	-1	3,560	-0.03%
2024/09/04	1	103.50	8	102.00	102.50	-7	3,524	-0.20%
2024/09/03	3	113.00	0	0.00	111.50	3	3,487	0.09%
2024/09/02	1	115.00	2	116.50	115.00	-1	3,453	-0.03%
2024/08/30	10	116.90	2	117.75	115.00	8	3,382	0.24%
2024/08/29	0	0.00	1	112.50	113.00	-1	3,207	-0.03%
2024/08/26	1	103.50	1	104.00	103.50	0	3,162	0.00%
2024/08/23	1	104.50	0	0.00	104.50	1	3,168	0.03%
2024/08/21	1	102.00	0	0.00	102.50	1	3,179	0.03%
2024/08/19	1	104.50	1	105.50	104.50	0	3,176	0.00%
2024/08/16	0	0.00	1	105.50	105.00	-1	3,193	-0.03%
2024/08/15	0	0.00	3	102.17	102.00	-3	3,178	-0.09%
2024/08/14	3	103.00	0	0.00	102.50	3	3,185	0.09%
2024/08/12	2	100.00	0	0.00	100.00	2	3,185	0.06%
2024/08/08	0	0.00	1	97.80	97.40	-1	3,166	-0.03%
2024/08/07	0	0.00	1	100.00	99.30	-1	3,177	-0.03%
2024/08/06	2	91.50	0	0.00	93.70	2	3,223	0.06%
2024/08/05	4	96.00	0	95.20	95.00	4	3,199	0.12%
2024/08/02	1	103.00	3	104.67	105.50	-2	3,190	-0.06%
2024/08/01	0	0.00	1	110.50	111.00	-1	3,179	-0.03%
2024/07/31	4	108.13	3	107.33	107.00	1	3,217	0.03%
2024/07/30	3	108.83	1	108.50	111.50	2	3,220	0.06%
2024/07/29	3	111.33	0	0.00	110.50	3	3,214	0.09%
2024/07/26	0	0.00	0.1	115.50	114.50	-0.1	3,241	0.00%
2024/07/23	3	119.67	0	0.00	119.00	3	3,270	0.09%
2024/07/22	1	117.50	0	119.00	118.50	1	3,259	0.03%
2024/07/18	2	129.00	0.1	130.00	129.50	1.9	3,217	0.06%
2024/07/16	1	136.00	1	138.50	135.50	0	3,179	0.00%
2024/07/12	1	135.50	0	0.00	135.50	1	3,196	0.03%
2024/07/11	1	138.00	1	141.00	138.00	0	3,188	0.00%
2024/07/10	1.1	140.45	1	136.50	140.50	0.1	3,190	0.00%
2024/07/09	2	136.25	0	0.00	134.50	2	3,157	0.06%
2024/07/08	2	137.75	0	0.00	138.50	2	3,131	0.06%
2024/07/05	1	142.00	1	143.00	142.50	0	3,102	0.00%
2024/07/04	2	140.00	6	140.58	138.50	-4	3,053	-0.13%
2024/07/03	2	141.00	0	0.00	140.50	2	3,023	0.07%
2024/07/02	0	0.00	4	140.00	140.50	-4	2,944	-0.14%
2024/07/01	10	140.50	11	139.18	139.00	-1	3,100	-0.03%
2024/06/28	1	139.50	1	141.00	139.50	0	3,078	0.00%
2024/06/27	1	133.00	0	0.00	133.00	1	2,996	0.03%
2024/06/26	3	137.50	0	0.00	134.00	3	2,998	0.10%
2024/06/25	0	0.00	4	134.50	135.50	-4	3,030	-0.13%
2024/06/24	1	137.00	2	137.50	137.00	-1	3,023	-0.03%
2024/06/21	2.1	142.69	3	142.17	141.50	-0.9	3,052	-0.03%
2024/06/20	1	139.00	8	139.81	140.50	-7	3,067	-0.23%
2024/06/19	1	140.93	0	0.00	136.00	1	3,070	0.03%
2024/06/17	1	136.50	3	137.83	137.50	-2	3,107	-0.06%
2024/06/14	1	130.00	8	130.50	130.00	-7	3,174	-0.22%
2024/06/13	2	130.75	3	130.67	131.00	-1	3,199	-0.03%
2024/06/11	1	123.00	0	0.00	123.00	1	3,175	0.03%
2024/06/07	0	0.00	1	121.50	122.50	-1	3,252	-0.03%
2024/06/06	0	0.00	1	124.00	124.00	-1	3,331	-0.03%
2024/06/04	1	130.00	0	0.00	129.50	1	3,501	0.03%
2024/05/30	1	127.50	0	0.00	127.00	1	4,116	0.02%
2024/05/27	0	0.00	1	130.50	131.00	-1	4,422	-0.02%
2024/05/22	2	132.00	1	133.00	132.50	1	4,640	0.02%
2024/05/21	1	129.00	0	0.00	128.50	1	4,767	0.02%
2024/05/13	1	127.50	0	0.00	128.00	1	5,957	0.02%
2024/05/10	2	131.50	0.1	131.00	129.00	1.9	6,025	0.03%
2024/05/07	0	0.00	1	139.00	138.00	-1	6,160	-0.02%
2024/05/03	1	139.00	1	139.00	139.00	0	6,128	0.00%
2024/04/30	3	138.00	0	0.00	138.00	3	6,128	0.05%
2024/04/23	2	128.00	0	0.00	129.50	2	6,231	0.03%
2024/04/19	2.1	127.54	0	0.00	130.50	2.1	6,244	0.03%
2024/04/18	2	136.00	0	0.00	136.00	2	6,235	0.03%
2024/04/17	6	135.50	0	0.00	137.00	6	6,273	0.10%
2024/04/16	0	0.00	1	132.50	132.00	-1	6,267	-0.02%
2024/04/15	0	0.00	1	137.00	137.00	-1	6,267	-0.02%
2024/04/12	4.1	143.41	0	0.00	139.50	4.1	6,300	0.07%
2024/04/11	14	142.29	4	142.38	142.00	10	6,385	0.16%
2024/04/10	3.1	145.00	0	0.00	145.50	3.1	6,613	0.05%
2024/04/09	2	146.50	0	0.00	145.50	2	6,700	0.03%
2024/04/08	12.2	148.11	0	0.00	146.00	12.2	6,701	0.18%
2024/04/03	2	153.00	15	152.33	153.00	-13	6,653	-0.20%
2024/04/02	0	0.00	2	150.00	150.00	-2	6,505	-0.03%
2024/04/01	5	145.70	0	0.00	146.00	5	6,500	0.08%
2024/03/29	0	0.00	3	143.50	144.00	-3	6,539	-0.05%
2024/03/27	11	147.09	0	150.50	147.50	11	6,657	0.17%
2024/03/26	2	148.00	0	0.00	148.00	2	6,672	0.03%
2024/03/25	0	0.00	2	155.50	154.00	-2	6,721	-0.03%
2024/03/21	6	146.83	0	0.00	146.50	6	6,791	0.09%
2024/03/18	1	153.50	1	159.00	158.00	0	6,507	0.00%
2024/03/15	2	151.00	4	152.50	153.50	-2	6,533	-0.03%
2024/03/13	0	0.00	2	152.50	153.50	-2	6,499	-0.03%
2024/03/12	0	0.00	1	160.00	157.50	-1	6,554	-0.02%
2024/03/11	0	0.00	1	153.50	154.50	-1	6,616	-0.02%
2024/03/08	4	150.25	1.1	154.09	148.00	2.9	6,843	0.04%
2024/03/07	2	160.00	7	161.21	155.50	-5	6,863	-0.07%
2024/03/06	2	151.50	3	154.33	156.50	-1	6,810	-0.01%
2024/03/05	7.1	157.25	6.1	157.70	153.00	1	7,132	0.01%
2024/03/01	0	0.00	4	148.00	149.00	-4	7,028	-0.06%
2024/02/29	2	141.50	0	0.00	141.50	2	7,376	0.03%
2024/02/27	2	143.50	1	138.50	137.50	1	7,583	0.01%
2024/02/23	1	141.50	4	143.25	142.00	-3	7,717	-0.04%
2024/02/22	1	145.00	0	0.00	145.50	1	7,700	0.01%
2024/02/21	7	150.71	6	149.25	147.50	1	7,663	0.01%
2024/02/20	4.1	145.44	2	145.50	143.50	2.1	7,390	0.03%
2024/02/19	2	141.75	3.3	146.00	146.00	-1.3	7,152	-0.02%
2024/02/16	1	132.50	1	133.00	133.00	0	6,911	0.00%
2024/02/15	6	131.08	13	130.31	131.00	-7	6,907	-0.10%
2024/02/05	1	130.00	11	127.68	127.50	-10	6,912	-0.14%
2024/02/01	0	0.00	5	124.50	124.50	-5	7,181	-0.07%
2024/01/31	0.1	124.00	2	124.25	124.00	-1.9	7,284	-0.03%
2024/01/30	1	121.00	1	120.50	121.00	0	7,457	0.00%
2024/01/29	3	119.00	0	0.00	117.00	3	7,574	0.04%
2024/01/24	0	0.00	1	118.00	118.00	-1	8,076	-0.01%
2024/01/22	1	118.50	0	0.00	118.50	1	8,375	0.01%
2024/01/19	4	112.75	0	0.00	115.00	4	8,337	0.05%
2024/01/16	2	115.50	0	0.00	116.50	2	8,224	0.02%
2024/01/15	3	115.50	0	0.00	116.50	3	8,198	0.04%
2024/01/12	0	0.00	1	113.50	113.50	-1	8,208	-0.01%
2024/01/10	3	115.00	0.1	116.50	115.50	2.9	8,148	0.03%
2024/01/09	4	117.00	1	118.50	117.00	3	8,130	0.04%
2024/01/08	2	117.75	0	0.00	117.00	2	8,104	0.02%
2024/01/05	4	119.13	1	116.50	117.00	3	8,054	0.04%
2024/01/04	6	120.25	1	117.50	118.50	5	7,944	0.06%
2024/01/02	2	129.00	0	0.00	129.00	2	7,612	0.03%
2023/12/29	2	130.00	3	131.17	131.00	-1	7,661	-0.01%
2023/12/28	4	128.63	1	130.50	128.00	3	7,880	0.04%
2023/12/27	1	130.00	2	132.50	132.00	-1	7,841	-0.01%
2023/12/25	4	128.00	2	130.25	129.50	2	7,736	0.03%
2023/12/21	0	0.00	0.1	120.00	119.00	-0.1	7,557	0.00%
2023/12/20	1	123.50	0	0.00	122.00	1	7,532	0.01%
2023/12/18	1	129.00	2	130.50	129.50	-1	7,350	-0.01%
2023/12/15	2	135.50	0.1	134.50	134.50	1.9	7,320	0.03%
2023/12/12	2	141.00	718.1	140.48	138.00	-716.1	7,399	-9.68%	大賣/鉅額交易
2023/12/11	1	141.50	5	140.70	140.50	-4	7,360	-0.05%
2023/12/08	9	141.72	1	140.00	139.00	8	7,394	0.11%
2023/12/06	0	0.00	2	141.50	142.00	-2	7,637	-0.03%
2023/12/05	4	138.63	0	0.00	139.00	4	7,538	0.05%
2023/12/04	1	139.50	5	137.50	139.50	-4	7,401	-0.05%
2023/12/01	1.2	138.50	2.2	136.41	137.50	-1	7,428	-0.01%
2023/11/30	12	139.92	7.2	138.58	139.00	4.8	7,508	0.06%
2023/11/29	2	127.75	2	130.75	130.50	0	7,336	0.00%
2023/11/28	1	124.00	1	127.50	127.50	0	7,309	0.00%
2023/11/27	5.9	139.30	2	137.50	125.50	3.9	7,161	0.05%
2023/11/24	4	132.75	4	135.75	139.00	0	6,737	0.00%
2023/11/20	0	0.00	1	123.00	123.00	-1	6,208	-0.02%
2023/11/17	0	0.00	2	127.50	127.00	-2	6,142	-0.03%
2023/11/16	0	0.00	1	128.00	129.50	-1	6,124	-0.02%
2023/11/15	0	0.00	0.9	130.58	129.00	-0.9	6,074	-0.01%
2023/11/14	0	0.00	24.8	129.26	131.00	-24.8	6,020	-0.41%
2023/11/10	1	132.00	1	132.00	132.00	0	5,855	0.00%
2023/11/09	2.2	126.24	10.2	127.28	129.50	-8	5,621	-0.14%
2023/11/08	2	122.50	3	122.67	123.00	-1	5,388	-0.02%
2023/11/07	4	121.75	5	122.10	120.00	-1	5,235	-0.02%
2023/11/06	0.4	116.67	1	115.00	116.50	-0.6	4,945	-0.01%
2023/11/03	5	115.00	1	111.50	112.00	4	4,829	0.08%
2023/11/02	0.5	112.66	0	0.00	112.00	0.5	4,675	0.01%
2023/11/01	2	114.00	3	111.83	112.50	-1	4,719	-0.02%
2023/10/31	3.3	109.48	10	112.15	112.50	-6.7	4,614	-0.15%
2023/10/30	4	102.88	1	103.00	102.50	3	4,409	0.07%
2023/10/24	0	0.00	1	97.30	97.50	-1	4,317	-0.02%
2023/10/20	0	0.00	0.1	99.00	99.00	-0.1	4,363	0.00%
2023/10/18	0	0.00	1	104.00	104.50	-1	4,446	-0.02%
2023/10/17	0	0.00	3	107.00	104.50	-3	4,526	-0.07%
2023/10/13	0	0.00	1	107.00	106.50	-1	4,614	-0.02%
2023/10/12	1.1	107.82	1	106.99	107.50	0.1	4,638	0.00%
2023/10/11	1	107.00	2	104.50	104.50	-1	4,650	-0.02%
2023/10/05	1	110.50	1	107.50	107.50	0	4,711	0.00%
2023/10/04	8	115.81	0	0.00	109.00	8	4,741	0.17%
2023/10/03	0	110.50	2	108.50	108.50	-2	4,573	-0.04%
2023/10/02	6	111.22	1	109.50	109.50	5	4,710	0.11%
2023/09/22	1	111.00	0	0.00	111.50	1	5,146	0.02%
2023/09/19	1	115.00	0	0.00	113.50	1	5,073	0.02%
2023/09/18	1	119.00	0	0.00	119.00	1	4,963	0.02%
2023/09/14	1	118.50	1	117.50	118.00	0	4,887	0.00%
2023/09/13	1	117.50	0	0.00	118.00	1	4,824	0.02%
2023/09/12	745.2	120.86	13.2	122.34	120.50	732	4,754	15.40%	大買/鉅額交易
2023/09/11	3	123.50	3	117.00	117.50	0	4,616	0.00%
2023/09/08	0	0.00	1	115.00	116.50	-1	4,370	-0.02%
2023/09/07	2	115.50	2	115.75	115.00	0	4,311	0.00%
2023/09/06	1	114.50	1	113.50	114.00	0	4,118	0.00%
2023/09/05	3.2	111.89	8.2	111.65	112.00	-5	3,955	-0.13%
2023/09/04	21	108.43	14	109.82	110.00	7	3,740	0.19%
2023/09/01	0	0.00	1	100.50	100.00	-1	3,578	-0.03%
2023/08/30	1	97.30	0	0.00	97.70	1	3,555	0.03%
2023/08/25	0	0.00	1	93.80	93.20	-1	3,585	-0.03%
2023/08/23	1	94.50	0	0.00	94.60	1	3,561	0.03%
2023/08/09	2	100.00	2	95.60	94.90	0	3,499	0.00%
2023/08/08	3	100.50	3	99.20	99.20	0	3,431	0.00%
2023/08/07	2	100.10	2	100.00	100.00	0	3,397	0.00%
2023/08/04	2	98.30	2	99.40	99.50	0	3,254	0.00%
2023/07/31	0	0.00	1	94.00	92.30	-1	3,097	-0.03%
2023/07/27	0	0.00	1	91.60	91.10	-1	3,068	-0.03%
2023/07/26	0.1	92.20	10.9	95.41	90.00	-10.8	3,101	-0.35%
2023/07/24	0.3	99.10	0	0.00	95.90	0.3	3,095	0.01%
2023/07/20	0.1	99.80	0	0.00	100.00	0.1	3,024	0.00%
2023/07/19	11.5	98.31	0	0.00	96.20	11.5	2,932	0.39%
2023/07/17	1	96.00	1	96.80	96.60	0	2,913	0.00%
2023/07/11	1	99.90	0	0.00	103.00	1	2,923	0.03%
2023/07/07	3	98.20	0	0.00	96.40	3	2,797	0.11%
2023/07/06	1.2	101.43	2.2	99.00	101.00	-1	2,753	-0.04%
2023/07/05	3.2	97.82	3	94.20	93.90	0.2	2,569	0.01%
2023/07/04	0	0.00	1	92.20	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	2	91.15	91.30	-2	2,511	-0.08%
2023/06/29	1	88.00	0	0.00	88.50	1	2,648	0.04%
2023/06/28	0	0.00	1	87.80	88.00	-1	2,944	-0.03%
2023/06/07	2	94.40	5	93.10	93.20	-3	3,092	-0.10%
2023/06/06	1	87.80	0	0.00	89.60	1	2,970	0.03%
2023/06/05	1	89.40	0	0.00	90.00	1	2,919	0.03%
2023/06/02	1	87.30	1	87.90	88.10	0	2,829	0.00%
2023/05/31	0	0.00	2	83.20	82.90	-2	2,754	-0.07%
2023/05/30	1	80.80	0	0.00	81.00	1	2,709	0.04%
2023/05/26	0	0.00	1	81.50	81.30	-1	2,705	-0.04%
2023/05/24	0	0.00	1	80.80	80.70	-1	2,717	-0.04%
2023/05/23	0	0.00	1	81.40	81.00	-1	2,793	-0.04%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/09	0	0.00	0.2	78.90	78.80	-0.2	2,816	-0.01%
2023/05/08	1	81.10	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	80.90	0	0.00	80.10	1	2,834	0.04%
2023/05/03	4	82.90	0	0.00	82.10	4	2,846	0.14%
2023/05/02	1	87.00	0	0.00	84.30	1	2,862	0.03%
2023/04/28	0	0.00	2	83.20	82.80	-2	2,943	-0.07%
2023/04/27	1	80.20	0	0.00	79.60	1	2,979	0.03%
2023/04/26	1	82.20	0	0.00	82.00	1	2,971	0.03%
2023/04/21	0	0.00	1	89.20	89.00	-1	2,953	-0.03%
2023/04/20	0	0.00	6	93.30	90.60	-6	2,945	-0.20%
2023/04/19	3	94.90	1	95.00	94.10	2	3,037	0.07%
2023/04/18	1	94.20	1	94.50	93.00	0	3,004	0.00%
2023/04/13	0	0.00	1	91.00	90.40	-1	2,945	-0.03%
2023/04/12	1	92.40	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0.2	93.70	0.2	93.70	93.70	0	2,871	0.00%
2023/04/10	0	0.00	1	91.00	91.00	-1	2,772	-0.04%
2023/04/07	4	89.68	4	90.13	90.60	0	2,734	0.00%
2023/04/06	1	86.90	0	0.00	89.00	1	2,638	0.04%
2023/03/31	1	86.20	1	86.00	87.20	0	2,585	0.00%
2023/03/30	2.2	87.45	2.2	87.95	87.80	0	2,526	0.00%
2023/03/28	0.2	82.30	0.2	82.30	82.30	0	2,095	0.00%
2023/03/24	1	81.00	0	0.00	80.90	1	1,894	0.05%
2023/02/02	0	0.00	0.3	79.00	78.40	-0.3	2,458	-0.01%
2023/01/30	0.2	79.90	1.2	76.43	79.90	-1	2,435	-0.04%
2023/01/17	1.3	74.04	0	0.00	74.20	1.3	2,326	0.05%
2023/01/12	0	0.00	10	72.87	72.50	-10	2,229	-0.45%
2023/01/10	2	74.95	2	74.20	74.20	0	2,221	0.00%
2023/01/09	10	76.90	4	76.25	75.20	6	2,193	0.27%
2023/01/05	0.2	72.00	0	0.00	71.90	0.2	2,069	0.01%
2022/12/30	0	0.00	1	68.30	68.10	-1	2,013	-0.05%
2022/12/21	0	0.00	0.3	66.60	66.60	-0.3	2,129	-0.01%
2022/12/14	0.3	73.50	0	0.00	73.50	0.3	2,131	0.01%
2022/12/06	1	73.80	0.2	73.20	73.20	0.8	2,080	0.04%
2022/12/05	3	75.40	0	0.00	74.50	3	2,069	0.14%
2022/11/25	2	80.80	2	79.70	79.30	0	1,999	0.00%
2022/11/24	3.2	78.52	4.1	79.44	81.50	-0.9	2,007	-0.04%
2022/11/23	1	75.30	0	0.00	75.50	1	1,717	0.06%
2022/11/14	0	0.00	1	66.40	67.20	-1	1,735	-0.06%
2022/11/10	1	66.60	0	0.00	66.90	1	1,656	0.06%
2022/11/02	0	0.00	7	63.63	63.30	-7	1,583	-0.44%
2022/10/31	2	61.50	5	60.68	61.80	-3	1,530	-0.20%
2022/10/28	3	57.17	0	0.00	56.20	3	1,509	0.20%
2022/10/24	0	0.00	1	60.60	60.00	-1	1,433	-0.07%
2022/10/19	1	61.70	0	0.00	60.60	1	1,494	0.07%
2022/10/07	0	0.00	2	62.80	62.50	-2	1,429	-0.14%
2022/10/06	2	63.35	0	0.00	63.70	2	1,440	0.14%
2022/10/05	1	65.10	1	65.40	65.00	0	1,425	0.00%
2022/09/28	0	0.00	1	61.00	59.70	-1	1,402	-0.07%
2022/09/21	0	0.00	10	71.70	71.40	-10	1,442	-0.69%
2022/09/20	0	0.00	6	73.10	72.80	-6	1,452	-0.41%
2022/09/02	0	0.00	0.1	79.20	80.50	-0.1	1,593	-0.01%
2022/09/01	0	0.00	1	81.70	80.80	-1	1,578	-0.06%
2022/08/31	1	80.30	0	0.00	82.00	1	1,524	0.07%
2022/08/26	1	77.50	0.1	77.80	77.60	0.9	1,501	0.06%
2022/08/11	0	0.00	10	74.40	73.50	-10	1,545	-0.65%
2022/08/08	13	72.45	16	72.36	72.30	-3	1,647	-0.18%
2022/07/21	2	77.30	2	77.60	78.70	0	1,764	0.00%
2022/07/08	0.1	72.60	0	0.00	72.30	0.1	1,823	0.01%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/28	1	83.80	0	0.00	84.30	1	1,797	0.06%
2022/06/13	0	0.00	0.1	88.20	88.10	-0.1	1,867	-0.01%
2022/06/06	3	96.30	9	96.13	96.70	-6	1,972	-0.30%
2022/06/01	3	95.50	3	95.40	95.40	0	1,958	0.00%
2022/05/31	14	92.79	9	94.23	94.40	5	1,934	0.26%
2022/05/30	0	0.00	2	89.90	90.10	-2	1,943	-0.10%
2022/05/27	2	88.50	1	86.00	88.20	1	1,926	0.05%
2022/05/25	3	84.97	3	84.90	84.90	0	1,933	0.00%
2022/05/24	1.5	85.37	0	0.00	83.60	1.5	1,972	0.08%
2022/05/23	0.2	86.70	0	0.00	85.70	0.2	1,975	0.01%
2022/05/18	0.3	88.30	0	0.00	88.00	0.3	2,001	0.01%
2022/05/17	0	0.00	10	86.86	88.80	-10	1,971	-0.51%
2022/05/11	0	0.00	1	83.70	83.40	-1	2,082	-0.05%
2022/04/29	1	83.70	0	0.00	84.00	1	2,152	0.05%
2022/04/28	0.1	84.50	0	0.00	83.90	0.1	2,166	0.00%
2022/04/27	2	85.00	0	0.00	83.10	2	2,167	0.09%
2022/04/22	4	93.95	4	94.00	94.00	0	2,131	0.00%
2022/04/13	1	98.20	0	0.00	98.00	1	2,452	0.04%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/30	2	101.75	2	101.50	101.50	0	2,521	0.00%
2022/03/17	3	99.70	3	102.00	101.50	0	2,748	0.00%
2022/03/11	3	98.00	1	99.50	98.20	2	2,642	0.08%
2022/03/10	1	104.50	0	0.00	103.00	1	2,574	0.04%
2022/03/08	2	103.00	2	101.00	99.60	0	2,604	0.00%
2022/03/04	3	108.00	0	0.00	106.00	3	2,595	0.12%
2022/03/03	1	109.50	1	110.50	110.00	0	2,628	0.00%
2022/02/24	8	100.44	6	101.00	101.00	2	2,723	0.07%
2022/02/23	0	0.00	1	105.50	108.00	-1	2,710	-0.04%
2022/02/22	1	104.00	0	0.00	104.50	1	2,759	0.04%
2022/02/16	1	109.00	0	0.00	109.00	1	2,929	0.03%
2022/02/10	0	0.00	1	115.50	118.00	-1	2,850	-0.04%
2022/02/09	1	111.50	2	113.50	114.50	-1	2,845	-0.04%
2022/02/07	0	0.00	2	113.50	115.00	-2	2,876	-0.07%
2022/01/24	0	0.00	6	116.17	118.50	-6	3,051	-0.20%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/12	0	0.00	1	120.00	119.00	-1	3,707	-0.03%
2022/01/07	1	130.00	1	130.00	130.50	0	3,580	0.00%
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/29	1	140.50	0	0.00	142.00	1	3,609	0.03%
2021/12/23	1	140.00	1	141.00	141.00	0	3,746	0.00%
2021/12/22	0	0.00	1	139.00	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	3	137.50	137.50	-3	3,741	-0.08%
2021/12/20	7	133.50	0	0.00	133.50	7	3,731	0.19%
2021/12/17	2	136.00	0	0.00	137.50	2	3,723	0.05%
2021/12/16	3	142.00	0	0.00	142.50	3	3,647	0.08%
2021/12/15	0	0.00	1	140.00	140.00	-1	3,687	-0.03%
2021/12/14	1	140.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	0	0.00	3	145.50	144.00	-3	3,887	-0.08%
2021/12/10	0	0.00	1	142.00	141.50	-1	4,011	-0.02%
2021/12/09	3	144.00	0	0.00	144.00	3	4,040	0.07%
2021/12/08	1.1	145.95	0	0.00	145.00	1.1	4,087	0.03%
2021/12/07	0	0.00	1	147.00	146.00	-1	4,097	-0.02%
2021/12/06	1	144.00	0	0.00	144.00	1	4,114	0.02%
2021/12/02	0	0.00	1	146.50	146.00	-1	4,229	-0.02%
2021/12/01	1	145.50	0	0.00	146.50	1	4,262	0.02%
2021/11/29	1	146.50	0	0.00	147.00	1	4,439	0.02%
2021/11/26	0	0.00	1	145.50	145.00	-1	4,498	-0.02%
2021/11/17	6	155.58	5	156.50	157.50	1	4,698	0.02%
2021/11/16	2	154.00	2	154.50	154.50	0	4,643	0.00%
2021/11/09	1	148.00	0	0.00	148.50	1	4,682	0.02%
2021/11/08	2	149.50	0	0.00	149.00	2	4,654	0.04%
2021/11/05	1	150.00	1	152.00	152.00	0	4,661	0.00%
2021/11/04	1	156.00	1	151.00	150.00	0	4,693	0.00%
2021/11/01	1	161.00	1	159.50	161.00	0	4,584	0.00%
2021/10/29	2	163.75	4	161.75	159.50	-2	4,642	-0.04%
2021/10/28	4	159.88	1	158.00	158.50	3	4,492	0.07%
2021/10/27	2	159.00	0	0.00	161.50	2	4,457	0.04%
2021/10/26	0	0.00	2	149.00	149.00	-2	4,249	-0.05%
2021/10/25	1	142.50	0	0.00	143.00	1	4,228	0.02%
2021/10/20	0	0.00	2	144.00	143.50	-2	4,338	-0.05%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/12	2	135.75	0	0.00	136.50	2	5,191	0.04%
2021/10/06	1	137.50	0	0.00	137.50	1	5,607	0.02%
2021/10/01	0.1	137.00	3	135.83	136.50	-2.9	6,243	-0.05%
2021/09/29	1	140.50	0	0.00	140.50	1	6,543	0.02%
2021/09/23	2	150.00	0	0.00	150.00	2	6,992	0.03%
2021/09/22	7	152.43	5	151.00	149.50	2	7,012	0.03%
2021/09/15	1.2	149.07	0	0.00	150.00	1.2	7,098	0.02%
2021/09/13	0.1	158.50	0	0.00	157.00	0.1	7,067	0.00%
2021/09/09	2	167.00	0	0.00	165.00	2	7,066	0.03%
2021/09/07	0.2	164.88	0	0.00	165.00	0.2	7,193	0.00%
2021/09/02	0	0.00	1	175.50	175.00	-1	7,603	-0.01%
2021/09/01	0	0.00	3	173.00	175.00	-3	7,580	-0.04%
2021/08/31	0	0.00	2	166.50	168.50	-2	7,481	-0.03%
2021/08/30	0	0.00	3	167.00	166.00	-3	7,499	-0.04%
2021/08/27	1	168.00	1	170.50	170.50	0	7,502	0.00%
2021/08/26	1	169.50	1	169.50	170.50	0	7,514	0.00%
2021/08/25	3	167.83	0.2	170.50	170.00	2.8	7,537	0.04%
2021/08/24	0	0.00	1	158.00	162.00	-1	7,398	-0.01%
2021/08/23	1	149.00	0	0.00	155.00	1	7,405	0.01%
2021/08/18	2	146.50	0	0.00	150.00	2	7,845	0.03%
2021/08/13	1.2	149.00	2	149.00	145.00	-0.8	7,943	-0.01%
2021/08/09	0	0.00	0.1	159.50	158.50	-0.1	8,142	0.00%
2021/08/05	2	162.00	0	0.00	163.50	2	8,291	0.02%
2021/08/04	2	165.25	0	167.00	165.50	2	8,341	0.02%
2021/08/02	1	161.98	1	161.50	161.50	0	8,306	0.00%
2021/07/29	1	163.50	1.1	164.41	167.00	-0.1	8,323	0.00%
2021/07/28	2	165.50	0.2	167.75	165.00	1.8	8,391	0.02%
2021/07/27	1.3	170.62	0	0.00	169.50	1.3	8,463	0.02%
2021/07/26	0.1	178.00	0	0.00	177.50	0.1	8,524	0.00%
2021/07/23	3	177.67	1	178.50	176.00	2	8,542	0.02%
2021/07/22	4	188.13	2	183.25	183.50	2	8,500	0.02%
2021/07/21	0	0.00	7	186.50	187.50	-7	8,323	-0.08%
2021/07/20	6	174.75	1	180.50	173.50	5	8,132	0.06%
2021/07/16	5	179.10	3	179.00	178.00	2	8,076	0.02%
2021/07/15	2	182.50	0	0.00	186.00	2	8,031	0.02%
2021/07/14	5	187.00	0	0.00	187.00	5	7,974	0.06%
2021/07/13	3	190.17	10	192.05	181.50	-7	7,875	-0.09%
2021/07/12	3	184.67	3	178.33	187.00	0	7,644	0.00%
2021/07/09	2	173.00	1	175.50	171.00	1	7,354	0.01%
2021/07/08	0	0.00	1	168.00	170.00	-1	7,228	-0.01%
2021/07/06	6	160.50	1	160.00	160.50	5	6,822	0.07%
2021/07/05	5	161.00	0	0.00	161.50	5	6,856	0.07%
2021/07/02	0	0.00	2	160.00	160.50	-2	6,846	-0.03%
2021/07/01	4	150.88	0	0.00	150.00	4	6,993	0.06%
2021/06/29	0	0.00	0.1	156.50	154.00	-0.1	6,883	0.00%
2021/06/28	0	0.00	1	155.00	156.50	-1	6,977	-0.01%
2021/06/25	0	0.00	1	157.00	155.00	-1	6,965	-0.01%
2021/06/21	0	0.00	1	147.00	149.50	-1	6,650	-0.02%
2021/06/17	1	150.00	0	0.00	151.00	1	6,696	0.01%
2021/06/16	1	156.00	0.1	155.00	148.50	0.9	6,684	0.01%
2021/06/15	1	149.50	7	149.36	151.00	-6	6,544	-0.09%
2021/06/11	0.1	150.00	0	0.00	147.00	0.1	6,582	0.00%
2021/06/10	2	150.00	2	150.75	147.00	0	6,566	0.00%
2021/06/01	1	143.50	0	0.00	143.00	1	6,310	0.02%
2021/05/28	0	0.00	1	140.00	141.50	-1	6,278	-0.02%
2021/05/27	1	135.50	0	0.00	138.00	1	6,266	0.02%
2021/05/25	2	128.75	2	133.50	135.00	0	5,925	0.00%
2021/05/21	0	0.00	2	120.00	122.00	-2	5,878	-0.03%
2021/05/17	0.1	114.00	0	0.00	117.00	0.1	6,035	0.00%
2021/05/14	3	121.67	2	116.75	116.00	1	6,001	0.02%
2021/05/11	0	0.00	4	119.50	119.00	-4	6,303	-0.06%
2021/05/10	9	130.22	0	0.00	129.50	9	6,376	0.14%
2021/05/07	2	131.00	0	0.00	134.50	2	6,490	0.03%
2021/05/05	2	132.50	0	0.00	127.00	2	6,646	0.03%
2021/05/04	0	0.00	1	132.00	129.00	-1	6,867	-0.01%
2021/05/03	1	141.00	1	145.00	141.50	0	7,454	0.00%
2021/04/28	1	161.00	2	160.25	158.00	-1	7,845	-0.01%
2021/04/20	1	158.00	0	0.00	159.00	1	8,825	0.01%
2021/04/14	2	155.75	4	152.00	155.00	-2	9,509	-0.02%
2021/04/13	0	0.00	2	160.00	158.50	-2	9,638	-0.02%
2021/04/12	4	169.13	7	166.57	163.00	-3	9,678	-0.03%
2021/04/09	1	168.50	4	167.75	164.00	-3	9,762	-0.03%
2021/04/08	5	169.60	4	168.75	166.50	1	9,878	0.01%
2021/04/07	3	166.83	1	165.50	165.50	2	9,876	0.02%
2021/04/06	0	0.00	2	153.50	157.00	-2	9,798	-0.02%
2021/03/31	2	152.25	2	154.25	156.00	0	10,433	0.00%
2021/03/30	1	147.52	1	147.00	149.00	0	10,451	0.00%
2021/03/29	1	145.50	2	146.25	147.50	-1	10,529	-0.01%
2021/03/26	1	143.50	2	143.25	145.50	-1	10,544	-0.01%
2021/03/24	1	143.50	0	0.00	142.50	1	10,613	0.01%
2021/03/23	1	141.50	0	0.00	142.50	1	10,681	0.01%
2021/03/22	0	0.00	1	141.50	141.00	-1	10,744	-0.01%
2021/03/19	1	145.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	3	147.67	2	147.50	148.00	1	10,725	0.01%
2021/03/17	2	146.75	1	148.50	146.00	1	10,821	0.01%
2021/03/16	2	148.75	3	145.17	146.50	-1	10,811	-0.01%
2021/03/12	2	155.50	1	151.00	152.00	1	10,983	0.01%
2021/03/10	4	149.13	2	150.00	148.00	2	11,186	0.02%
2021/03/09	1	147.00	3	146.67	149.50	-2	11,559	-0.02%
2021/03/08	2	159.50	0	0.00	152.50	2	12,197	0.02%
2021/03/05	1	155.00	5	157.20	156.50	-4	12,262	-0.03%
2021/03/04	0.1	161.00	0	0.00	158.00	0.1	12,337	0.00%
2021/03/02	0	0.00	1	163.00	161.00	-1	12,817	-0.01%
2021/02/26	1	160.50	2	158.50	159.50	-1	12,899	-0.01%
2021/02/25	1	166.00	0	0.00	166.00	1	12,939	0.01%
2021/02/24	1	169.00	0	0.00	166.50	1	13,244	0.01%
2021/02/23	1	168.50	0	0.00	167.50	1	13,435	0.01%
2021/02/22	0	0.00	2	171.25	171.00	-2	13,582	-0.01%
2021/02/19	0	0.00	6	166.00	167.00	-6	13,916	-0.04%
2021/02/18	0	0.00	2	163.25	164.50	-2	14,899	-0.01%
2021/02/17	4	162.13	5	163.00	164.50	-1	15,466	-0.01%
2021/02/05	2	159.00	4	157.25	156.00	-2	15,559	-0.01%
2021/02/04	4	158.13	0	0.00	159.50	4	15,583	0.03%
2021/02/03	4	168.63	1	166.00	163.00	3	15,439	0.02%
2021/02/02	1	168.00	1	165.00	168.00	0	15,199	0.00%
2021/01/29	2	163.50	7	157.93	155.00	-5	14,987	-0.03%
2021/01/28	2	161.50	4	162.00	160.00	-2	14,856	-0.01%
2021/01/27	5	166.50	8	166.75	166.50	-3	14,893	-0.02%
2021/01/26	8	167.25	4	168.00	163.00	4	14,728	0.03%
2021/01/25	16	171.91	10	172.35	167.00	6	14,401	0.04%
2021/01/22	5	162.50	13	159.81	166.00	-8	13,660	-0.06%
2021/01/21	3	151.50	4	151.25	151.00	-1	13,328	-0.01%
2021/01/20	6	150.17	3	147.83	146.50	3	13,151	0.02%
2021/01/19	3	147.33	11	149.32	150.00	-8	12,974	-0.06%
2021/01/18	6	141.83	0	0.00	142.50	6	12,790	0.05%
2021/01/15	5	144.40	5	145.30	142.50	0	12,768	0.00%
2021/01/14	3	151.17	4	148.88	146.00	-1	12,692	-0.01%
2021/01/13	7	148.79	7	147.71	149.00	0	12,473	0.00%
2021/01/12	10	142.90	5	140.90	140.00	5	12,074	0.04%
2021/01/11	21	143.05	10	143.25	144.50	11	11,881	0.09%
2021/01/08	1	132.50	1	133.00	134.00	0	11,457	0.00%
2021/01/07	1	133.00	1	134.50	132.50	0	11,486	0.00%
2021/01/06	2	132.50	2	133.25	133.50	0	11,728	0.00%
2021/01/04	2	137.00	1	137.50	138.50	1	11,776	0.01%
2020/12/31	2	138.25	1	139.00	135.00	1	11,690	0.01%
2020/12/30	1	137.50	1	138.00	137.00	0	11,732	0.00%
2020/12/28	6	137.50	8	136.25	138.00	-2	11,835	-0.02%
2020/12/25	6	130.33	2	131.00	131.00	4	11,339	0.04%
2020/12/24	2	126.50	0	0.00	127.00	2	11,406	0.02%
2020/12/22	1	122.00	1	123.00	122.00	0	11,699	0.00%
2020/12/21	1	125.00	0	0.00	126.00	1	11,830	0.01%
2020/12/18	1	125.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	0	0.00	1	126.00	125.50	-1	12,014	-0.01%
2020/12/16	0	0.00	1	124.50	123.50	-1	12,000	-0.01%
2020/12/11	1	121.50	2	123.75	121.50	-1	12,564	-0.01%
2020/12/10	1	124.50	2	125.00	125.00	-1	12,969	-0.01%
2020/12/09	3	129.00	0	0.00	128.50	3	13,476	0.02%
2020/12/08	8	124.13	86	124.03	124.50	-78	13,588	-0.57%
2020/12/07	2	123.00	8	122.75	123.00	-6	13,556	-0.04%
2020/12/04	1	127.00	4	127.50	129.00	-3	13,392	-0.02%
2020/12/03	12	132.08	9	127.61	128.00	3	13,218	0.02%
2020/12/02	15	129.00	2	128.75	131.00	13	12,834	0.10%
2020/12/01	4	120.00	0	0.00	123.50	4	12,089	0.03%
2020/11/30	4	123.38	0	0.00	121.50	4	12,080	0.03%
2020/11/27	3	122.83	3	122.83	122.00	0	11,996	0.00%
2020/11/26	5	123.60	3	123.50	124.50	2	11,870	0.02%
2020/11/25	4	118.75	3	117.67	117.00	1	11,431	0.01%
2020/11/24	0	0.00	2	121.50	120.50	-2	11,304	-0.02%
2020/11/23	8	125.19	3	124.83	122.00	5	11,216	0.04%
2020/11/20	5	124.00	6	121.92	126.00	-1	10,951	-0.01%
2020/11/19	4	121.25	5	122.20	121.00	-1	10,676	-0.01%
2020/11/18	6	119.42	8	120.44	121.50	-2	10,487	-0.02%
2020/11/17	13	123.69	20	121.80	118.50	-7	10,075	-0.07%
2020/11/16	4	116.00	8	118.31	119.00	-4	9,131	-0.04%
2020/11/13	6	105.50	6	107.17	108.50	0	8,563	0.00%
2020/11/12	0	0.00	1	103.00	104.50	-1	8,433	-0.01%
2020/11/11	0	0.00	5	101.70	102.50	-5	8,359	-0.06%
2020/11/10	2	102.25	0	0.00	100.50	2	8,369	0.02%
2020/11/09	0	0.00	2	103.75	104.00	-2	8,364	-0.02%
2020/11/06	0	0.00	1	104.00	103.00	-1	8,358	-0.01%
2020/11/04	4	103.75	3	103.83	102.50	1	8,368	0.01%
2020/11/02	3	99.07	1	98.20	99.50	2	8,522	0.02%
2020/10/30	1	100.00	0	0.00	98.50	1	8,509	0.01%
2020/10/29	6	100.42	0	0.00	100.50	6	8,513	0.07%
2020/10/28	6	103.50	1	104.00	102.00	5	8,516	0.06%
2020/10/27	1	102.00	6	101.92	104.50	-5	8,513	-0.06%
2020/10/26	9	102.67	1	103.50	102.00	8	8,498	0.09%
2020/10/23	1	102.00	2	103.00	104.00	-1	8,564	-0.01%
2020/10/22	5	101.30	6	101.33	101.00	-1	8,547	-0.01%
2020/10/21	4	103.00	0	0.00	102.50	4	8,582	0.05%
2020/10/20	4	103.00	0	0.00	102.50	4	8,585	0.05%
2020/10/19	1	102.50	0	0.00	103.00	1	8,628	0.01%
2020/10/16	3	103.33	0	0.00	101.00	3	8,639	0.03%
2020/10/15	1	103.50	1	104.00	103.50	0	8,629	0.00%
2020/10/14	7	108.00	2	108.25	105.00	5	8,754	0.06%
2020/10/13	10	103.95	1	105.00	106.00	9	8,527	0.11%
2020/10/12	5	105.10	11	105.55	106.00	-6	8,498	-0.07%
2020/10/07	17	104.32	0	0.00	102.50	17	8,470	0.20%
2020/10/06	13	104.23	3	105.00	104.50	10	8,478	0.12%
2020/10/05	8	102.50	9	102.83	103.50	-1	8,798	-0.01%
2020/09/30	6	100.22	0	0.00	101.50	6	9,160	0.07%
2020/09/29	3	100.10	3	100.47	101.00	0	9,258	0.00%
2020/09/28	7	99.79	0	0.00	102.00	7	9,259	0.08%
2020/09/25	5	98.10	5	94.90	94.60	0	9,281	0.00%
2020/09/24	5	99.14	4	99.58	97.10	1	9,450	0.01%
2020/09/23	1	100.50	4	100.75	102.00	-3	9,534	-0.03%
2020/09/21	1	98.60	0	0.00	97.40	1	9,295	0.01%
2020/09/18	1	98.50	5	99.10	98.60	-4	9,229	-0.04%
2020/09/17	5	101.40	4	101.63	100.00	1	9,114	0.01%
2020/09/16	6	100.90	5	102.30	100.00	1	8,922	0.01%
2020/09/15	8	100.06	8	100.39	102.00	0	8,637	0.00%
2020/09/14	9	98.93	14	98.76	96.70	-5	8,137	-0.06%
2020/09/11	4	93.48	2	92.70	95.30	2	7,562	0.03%
2020/09/10	1	89.40	0	0.00	89.20	1	7,233	0.01%
2020/09/07	0	0.00	2	88.10	87.40	-2	7,315	-0.03%
2020/09/04	0	0.00	1	85.90	87.40	-1	7,363	-0.01%
2020/09/03	4	89.10	10	89.30	88.00	-6	7,371	-0.08%
2020/09/01	10	85.40	0	0.00	85.10	10	7,370	0.14%
2020/08/27	1	88.30	2	88.75	88.10	-1	7,968	-0.01%
2020/08/26	9	86.02	28	88.28	89.50	-19	8,010	-0.24%
2020/08/25	5	85.08	1	85.20	85.00	4	7,989	0.05%
2020/08/24	6	84.12	0	0.00	85.00	6	8,016	0.07%
2020/08/21	2	82.80	0	0.00	84.50	2	8,076	0.02%
2020/08/20	10	81.04	10	81.76	81.50	0	8,083	0.00%
2020/08/19	7	88.06	2	86.20	86.20	5	8,041	0.06%
2020/08/18	3	88.83	1	90.10	88.80	2	8,071	0.02%
2020/08/14	0	0.00	1	91.40	92.60	-1	8,104	-0.01%
2020/08/13	1	92.20	0	0.00	91.60	1	8,157	0.01%
2020/08/10	1	96.80	1	96.30	96.10	0	8,378	0.00%
2020/08/07	10	99.58	4	100.25	98.50	6	8,401	0.07%
2020/07/31	0	0.00	1	94.90	97.20	-1	9,216	-0.01%
2020/07/30	1	94.00	3	93.90	94.50	-2	9,312	-0.02%
2020/07/28	2	92.05	1	92.00	91.90	1	9,396	0.01%
2020/07/24	5	97.00	1	99.50	96.10	4	9,679	0.04%
2020/07/23	1	99.00	1	98.40	98.60	0	9,680	0.00%
2020/07/22	1	99.10	1	99.70	99.10	0	9,783	0.00%
2020/07/21	1	97.10	0	0.00	97.70	1	9,763	0.01%
2020/07/20	6	96.83	5	95.60	95.40	1	9,771	0.01%
2020/07/17	4	98.38	3	99.03	97.20	1	9,794	0.01%
2020/07/16	1	96.50	0	0.00	96.30	1	9,711	0.01%
2020/07/15	3	98.57	3	96.30	96.00	0	9,738	0.00%
2020/07/14	1	101.00	2	99.10	97.70	-1	9,932	-0.01%
2020/07/13	2	102.00	1	101.50	102.00	1	9,837	0.01%
2020/07/09	6	109.25	5	109.60	107.00	1	9,605	0.01%
2020/07/08	4	108.50	4	104.13	110.50	0	9,125	0.00%
2020/07/06	4	100.88	8	100.75	101.00	-4	8,494	-0.05%
2020/07/03	6	99.27	1	98.40	98.20	5	8,424	0.06%
2020/07/02	4	97.53	6	99.32	99.10	-2	8,282	-0.02%
2020/07/01	1	95.60	10	93.25	95.60	-9	7,965	-0.11%
2020/06/30	8	90.18	8	90.56	90.50	0	7,750	0.00%
2020/06/29	7	90.36	2	90.00	90.60	5	7,847	0.06%
2020/06/24	0	0.00	1	93.50	91.90	-1	7,896	-0.01%
2020/06/23	5	93.90	1.1	93.47	92.20	3.9	8,098	0.05%
2020/06/22	1	95.30	0	0.00	93.40	1	8,226	0.01%
2020/06/18	1	92.70	0	0.00	93.10	1	8,361	0.01%
2020/06/15	2	92.30	2	91.10	89.90	0	8,755	0.00%
2020/06/12	1	88.90	1	89.80	91.40	0	8,897	0.00%
2020/06/11	10	95.05	13	92.23	90.10	-3	9,037	-0.03%
2020/06/10	0	0.00	20	94.10	94.50	-20	9,128	-0.22%
2020/06/09	11	93.46	2	92.90	93.70	9	9,272	0.10%
2020/06/08	11	94.10	20	94.80	93.00	-9	9,412	-0.10%
2020/06/05	1	93.90	5	93.96	94.00	-4	9,435	-0.04%
2020/06/04	32	94.05	26	94.45	93.50	6	9,492	0.06%
2020/06/03	30	95.05	23	95.98	93.70	7	9,494	0.07%
2020/06/02	11	92.40	12	92.83	91.10	-1	9,284	-0.01%
2020/06/01	15	91.26	25	91.76	91.90	-10	9,379	-0.11%
2020/05/28	2	89.05	2	88.00	87.80	0	9,720	0.00%
2020/05/27	10	89.10	0	0.00	88.80	10	9,788	0.10%
2020/05/25	0	0.00	21	88.31	88.80	-21	9,789	-0.21%
2020/05/22	6	86.95	0	0.00	85.90	6	9,781	0.06%
2020/05/21	0	0.00	1	86.90	88.80	-1	9,752	-0.01%
2020/05/19	20	87.50	12	86.20	86.70	8	9,667	0.08%
2020/05/18	11	87.43	10	85.92	85.80	1	9,616	0.01%
2020/05/15	2	91.10	0	0.00	91.10	2	9,483	0.02%
2020/05/14	1	93.20	0	0.00	92.30	1	9,493	0.01%
2020/05/13	5	94.30	2	93.20	95.30	3	9,489	0.03%
2020/05/12	2	95.10	4	95.45	93.40	-2	9,548	-0.02%
2020/05/11	10	99.10	3	99.23	97.50	7	9,540	0.07%
2020/05/08	5	95.56	14	95.50	96.10	-9	9,189	-0.10%
2020/05/05	1	87.80	5	89.60	88.50	-4	8,759	-0.05%
2020/05/04	1	89.00	0	0.00	88.50	1	9,065	0.01%
2020/04/30	2	92.40	7	92.37	90.60	-5	9,148	-0.05%
2020/04/29	4	92.40	0	0.00	91.50	4	9,139	0.04%
2020/04/27	0	0.00	1	90.10	88.70	-1	9,014	-0.01%
2020/04/24	1	87.50	1	87.20	87.60	0	8,918	0.00%
2020/04/23	1	88.40	0	0.00	87.00	1	8,920	0.01%
2020/04/22	1	84.40	1	85.00	87.50	0	8,959	0.00%
2020/04/21	1	87.40	0	0.00	86.10	1	8,978	0.01%
2020/04/20	1	86.80	1	87.20	87.90	0	9,018	0.00%
2020/04/17	1	91.30	5	89.70	88.10	-4	8,971	-0.04%
2020/04/15	10	88.40	6	88.00	87.80	4	8,853	0.05%
2020/04/13	6	84.82	6	85.15	85.30	0	9,083	0.00%
2020/04/10	5	86.74	1	86.50	86.20	4	9,123	0.04%
2020/04/09	3	90.17	7	87.66	86.50	-4	9,195	-0.04%
2020/04/08	7	90.37	0	0.00	89.60	7	9,340	0.07%
2020/04/07	1	85.70	0	0.00	87.30	1	9,232	0.01%
2020/04/06	4	79.40	4	80.60	81.20	0	9,085	0.00%
2020/04/01	2	78.40	2	78.80	79.50	0	9,076	0.00%
2020/03/31	8	79.09	6	78.00	77.90	2	9,050	0.02%
2020/03/30	5	73.80	6	75.90	78.40	-1	9,000	-0.01%
2020/03/27	5	77.90	25	78.39	75.70	-20	8,991	-0.22%
2020/03/26	1	73.60	7	74.73	75.70	-6	8,840	-0.07%
2020/03/25	0	0.00	1	74.10	75.70	-1	8,754	-0.01%
2020/03/24	3	67.70	3	68.70	69.80	0	8,674	0.00%
2020/03/23	5	60.52	5	62.04	63.80	0	8,641	0.00%
2020/03/20	1	61.00	1	63.00	63.30	0	8,804	0.00%
2020/03/19	5	57.64	4	61.50	57.60	1	8,700	0.01%
2020/03/18	7	70.00	6	71.57	64.00	1	8,591	0.01%
2020/03/17	1	76.50	0	0.00	70.50	1	8,513	0.01%
2020/03/13	17	79.00	1	80.00	83.50	16	8,405	0.19%
2020/03/12	5	88.50	0	0.00	87.70	5	8,233	0.06%
2020/03/11	10	93.47	0	0.00	92.40	10	8,168	0.12%
2020/03/10	1	93.20	11	95.19	95.90	-10	8,272	-0.12%
2020/03/09	20	94.53	10	96.40	92.40	10	8,457	0.12%
2020/03/06	2	99.30	1	99.80	98.60	1	8,419	0.01%
2020/03/05	0	0.00	1	99.80	99.60	-1	8,434	-0.01%
2020/03/04	0	0.00	10	98.55	96.80	-10	8,409	-0.12%
2020/03/03	5	95.88	21	96.62	95.70	-16	8,435	-0.19%
2020/03/02	5	91.78	0	0.00	94.40	5	8,804	0.06%
2020/02/26	1	97.00	1	96.00	96.00	0	8,934	0.00%
2020/02/25	0	0.00	1	97.80	97.80	-1	8,892	-0.01%
2020/02/24	19	95.38	0	0.00	95.00	19	8,833	0.22%
2020/02/20	6	97.93	1	99.10	97.60	5	8,782	0.06%
2020/02/19	0	0.00	5	98.10	97.70	-5	8,733	-0.06%
2020/02/18	5	97.40	0	0.00	96.50	5	8,702	0.06%
2020/02/17	11	98.01	1	98.10	97.20	10	8,639	0.12%
2020/02/14	7	100.19	7	99.94	99.90	0	8,553	0.00%
2020/02/13	1	102.00	2	101.50	100.00	-1	8,543	-0.01%
2020/02/12	7	102.57	6	101.08	101.00	1	8,589	0.01%
2020/02/11	0	0.00	5	98.28	99.70	-5	8,629	-0.06%
2020/02/10	7	95.46	2	98.25	95.40	5	8,773	0.06%
2020/02/07	3	97.63	1	99.40	97.00	2	9,047	0.02%
2020/02/06	1	99.60	11	99.07	100.50	-10	9,113	-0.11%
2020/02/05	2	100.00	3	99.50	97.80	-1	9,034	-0.01%
2020/02/04	4	96.28	1	96.60	96.40	3	8,705	0.03%
2020/02/03	5	86.60	26	92.02	94.90	-21	8,610	-0.24%
2020/01/31	1	89.40	3	91.03	91.20	-2	8,511	-0.02%
2020/01/30	11	89.66	16	92.24	87.30	-5	8,531	-0.06%
2020/01/17	1	94.30	1	95.00	94.50	0	8,431	0.00%
2020/01/16	1	94.20	3	94.47	95.30	-2	8,427	-0.02%
2020/01/15	0	0.00	1	96.30	95.80	-1	8,401	-0.01%
2020/01/13	1	90.30	2	90.25	90.70	-1	9,053	-0.01%
2020/01/10	9	88.72	3	89.33	89.30	6	9,268	0.06%
2020/01/09	2	91.25	1	92.00	91.80	1	9,510	0.01%
2020/01/08	14	92.89	10	93.00	90.20	4	10,031	0.04%
2020/01/07	16	98.28	0	0.00	97.60	16	10,026	0.16%
2020/01/06	3	102.50	2	100.50	100.00	1	10,400	0.01%
2020/01/03	2	103.50	1	101.00	101.50	1	10,881	0.01%
2020/01/02	5	106.20	11	103.18	105.00	-6	11,064	-0.05%
2019/12/31	1	99.50	0	0.00	99.50	1	10,948	0.01%
2019/12/30	5	100.20	0	0.00	99.00	5	11,076	0.05%
2019/12/27	1	101.00	2	101.25	101.50	-1	11,597	-0.01%
2019/12/26	2	100.00	1	100.50	100.00	1	11,658	0.01%
2019/12/25	1	98.30	1	100.50	100.00	0	11,688	0.00%
2019/12/24	5	99.76	0	0.00	98.30	5	11,747	0.04%
2019/12/23	1	100.00	0	0.00	99.90	1	11,804	0.01%
2019/12/20	2	104.25	0	0.00	103.50	2	11,897	0.02%
2019/12/19	1	105.00	1	104.50	105.50	0	12,162	0.00%
2019/12/18	3	107.83	0	0.00	106.00	3	12,220	0.02%
2019/12/17	4	109.00	4	109.75	109.50	0	12,325	0.00%
2019/12/16	0	0.00	2	104.50	104.50	-2	12,218	-0.02%
2019/12/13	1	106.50	2	106.00	104.50	-1	12,755	-0.01%
2019/12/11	2	104.75	0	0.00	104.00	2	13,238	0.02%
2019/12/09	0	0.00	4	104.88	103.50	-4	13,574	-0.03%
2019/12/06	2	106.25	1	105.50	105.50	1	13,831	0.01%
2019/12/05	4	106.13	0	0.00	104.00	4	14,405	0.03%
2019/12/04	1	111.00	0	0.00	107.50	1	14,663	0.01%
2019/12/03	4	106.50	5	107.00	108.50	-1	14,865	-0.01%
2019/12/02	2	106.50	4	105.63	106.00	-2	15,401	-0.01%
2019/11/29	2	113.50	2	112.50	111.50	0	15,404	0.00%
2019/11/28	9	113.33	5	115.20	112.00	4	15,298	0.03%
2019/11/27	10	110.30	12	111.63	111.00	-2	14,921	-0.01%
2019/11/26	5	105.10	4	108.00	108.50	1	14,529	0.01%
2019/11/20	0	0.00	4	92.75	94.20	-4	14,664	-0.03%
2019/11/14	0	0.00	2	101.00	101.00	-2	14,868	-0.01%
2019/11/11	10	105.15	5	104.80	103.00	5	15,473	0.03%
2019/11/07	3	112.83	1	113.50	109.50	2	15,210	0.01%
2019/11/06	3	119.33	0	0.00	115.00	3	15,132	0.02%
2019/11/05	2	120.75	4	122.25	124.00	-2	14,872	-0.01%
2019/11/01	0	0.00	3	113.00	114.50	-3	15,078	-0.02%
2019/10/31	0	0.00	1	108.00	108.50	-1	15,118	-0.01%
2019/10/29	6	112.08	1	109.50	109.50	5	15,252	0.03%
2019/10/28	1	118.00	10	117.00	116.50	-9	15,252	-0.06%
2019/10/25	1	115.00	0	0.00	113.50	1	15,235	0.01%
2019/10/24	1	116.50	1	115.00	115.50	0	15,301	0.00%
2019/10/23	3	116.50	0	0.00	115.00	3	15,372	0.02%
2019/10/22	15	119.73	16	119.50	119.00	-1	15,430	-0.01%
2019/10/21	11	111.23	11	111.50	113.00	0	15,094	0.00%
2019/10/18	7	109.36	4	109.25	108.00	3	15,045	0.02%
2019/10/17	3	105.17	6.1	106.28	110.00	-3.1	15,039	-0.02%
2019/10/16	19	108.37	6	108.83	100.50	13	14,737	0.09%
2019/10/15	8	106.56	5	107.80	106.00	3	14,272	0.02%
2019/10/14	16	106.63	14	108.64	107.50	2	14,100	0.01%
2019/10/09	0	0.00	1	92.50	100.50	-1	13,740	-0.01%
2019/10/08	4	90.95	6	91.23	91.40	-2	13,266	-0.02%
2019/10/04	3	89.27	3	88.30	87.60	0	13,312	0.00%
2019/10/03	13	89.27	13	89.03	88.30	0	13,326	0.00%
2019/09/26	0	0.00	1	85.00	84.40	-1	12,980	-0.01%
2019/09/25	0	0.00	7	83.10	83.90	-7	12,975	-0.05%
2019/09/24	2	83.55	3.2	83.26	82.60	-1.2	13,061	-0.01%
2019/09/23	0	0.00	3	88.27	87.50	-3	12,912	-0.02%
2019/09/20	1	87.70	0	0.00	87.30	1	13,227	0.01%
2019/09/19	0	0.00	7	86.39	86.60	-7	13,442	-0.05%
2019/09/18	12.1	86.89	10	87.69	86.00	2.1	13,397	0.02%
2019/09/17	11	86.25	16	86.06	85.40	-5	12,890	-0.04%
2019/09/16	1	82.70	5	83.78	84.00	-4	12,510	-0.03%
2019/09/12	15.1	82.03	2	83.80	82.00	13.1	12,372	0.11%
2019/09/11	3	81.63	5	81.64	80.50	-2	12,101	-0.02%
2019/09/10	6	81.67	3	80.20	81.20	3	11,925	0.03%
2019/09/09	6	81.27	10	82.42	83.00	-4	11,628	-0.03%
2019/09/06	5	79.32	8	78.88	78.00	-3	10,977	-0.03%
2019/09/05	6.1	77.02	0	0.00	76.20	6.1	10,564	0.06%
2019/09/04	2	74.80	5	76.26	77.10	-3	10,169	-0.03%
2019/09/03	0	0.00	2	71.10	70.10	-2	9,589	-0.02%
2019/08/30	0	0.00	1	68.30	67.00	-1	9,453	-0.01%
2019/08/26	3	66.47	1	66.00	66.00	2	9,649	0.02%
2019/08/23	1	69.80	0	0.00	69.50	1	9,512	0.01%
2019/08/20	0	0.00	1	72.60	70.50	-1	9,302	-0.01%
2019/08/19	1	70.60	0	0.00	70.80	1	9,206	0.01%
2019/08/16	1	71.10	0	0.00	70.10	1	9,176	0.01%
2019/08/15	1	71.20	1	72.10	71.20	0	9,143	0.00%
2019/08/14	3	74.97	7	75.07	74.20	-4	9,003	-0.04%
2019/08/12	5	71.70	5	71.10	71.10	0	8,647	0.00%
2019/08/08	5	70.80	5	71.94	71.40	0	8,592	0.00%
2019/08/07	2	69.40	2	69.90	69.90	0	8,444	0.00%
2019/08/06	1	65.80	0	0.00	69.20	1	8,398	0.01%
2019/08/05	1	69.50	0	0.00	66.80	1	8,224	0.01%
2019/08/01	1	71.90	2	72.80	73.50	-1	7,985	-0.01%
2019/07/31	1	69.90	1	71.70	71.00	0	7,850	0.00%
2019/07/30	2	71.55	10	71.70	71.70	-8	7,746	-0.10%
2019/07/26	1	73.30	0	0.00	74.30	1	7,588	0.01%
2019/07/25	1	73.20	2	74.40	74.60	-1	7,550	-0.01%
2019/07/24	3	73.30	2	73.35	72.80	1	7,436	0.01%
2019/07/23	6	73.58	3	72.80	72.80	3	7,315	0.04%
2019/07/22	5	73.74	2	74.35	74.00	3	7,166	0.04%
2019/07/19	2	71.35	7	71.80	72.40	-5	6,836	-0.07%
2019/07/18	3	68.50	0	0.00	68.90	3	6,579	0.05%
2019/07/17	3	69.47	3	69.13	69.00	0	6,507	0.00%
2019/07/16	3	68.80	1	70.30	68.50	2	6,374	0.03%
2019/07/15	2	69.15	1	71.20	69.80	1	6,340	0.02%
2019/07/12	0	0.00	2	71.50	72.00	-2	6,566	-0.03%
2019/07/11	10	70.19	12	73.02	72.50	-2	6,451	-0.03%
2019/07/10	0	0.00	1	68.00	68.40	-1	6,067	-0.02%
2019/07/09	2	67.15	0	0.00	67.50	2	5,994	0.03%
2019/07/08	1	65.60	1	66.40	66.40	0	5,837	0.00%
2019/07/05	1	64.30	1	64.90	65.10	0	5,746	0.00%
2019/07/04	1	64.30	0	0.00	64.00	1	5,678	0.02%
2019/07/02	8	65.14	1	65.40	66.00	7	5,438	0.13%
2019/07/01	3	66.30	0	0.00	65.60	3	5,352	0.06%
2019/06/28	2	65.00	2	64.50	64.50	0	5,160	0.00%
2019/06/27	2	62.45	5	64.04	65.00	-3	5,060	-0.06%
2019/06/26	1	60.10	3	59.33	60.20	-2	4,783	-0.04%
2019/06/25	1	56.50	0	0.00	57.10	1	4,876	0.02%
2019/06/24	0	0.00	1	57.60	57.40	-1	5,093	-0.02%
2019/06/20	0	0.00	2	56.00	56.60	-2	4,983	-0.04%
2019/06/19	2	54.70	6	54.65	55.10	-4	5,046	-0.08%
2019/06/12	0	0.00	1	52.30	52.10	-1	5,480	-0.02%
2019/06/11	1	51.20	5	51.60	52.10	-4	5,405	-0.07%
2019/06/10	9	51.26	9	51.39	51.50	0	5,338	0.00%
2019/06/06	14	49.63	16	50.13	50.80	-2	5,275	-0.04%
2019/06/05	3	50.30	4	50.20	49.95	-1	5,209	-0.02%
2019/06/04	7	48.19	5	48.47	48.55	2	5,016	0.04%
2019/06/03	1	47.60	7	47.28	48.15	-6	4,902	-0.12%
2019/05/31	0	0.00	1	44.10	43.80	-1	4,754	-0.02%
2019/05/29	0	0.00	1	41.55	41.65	-1	4,759	-0.02%
2019/05/28	0	0.00	1	41.90	41.90	-1	4,771	-0.02%
2019/05/24	1	41.10	0	0.00	41.50	1	4,878	0.02%
2019/05/22	1	43.40	0	0.00	41.80	1	4,936	0.02%
2019/05/21	2	41.98	0	0.00	42.20	2	5,003	0.04%
2019/05/17	1	44.15	3	44.57	43.80	-2	5,016	-0.04%
2019/05/14	1	45.80	1	45.10	46.70	0	5,442	0.00%
2019/05/13	2	49.70	0	0.00	47.80	2	5,543	0.04%
2019/05/07	1	51.10	2	51.10	51.20	-1	5,530	-0.02%
2019/05/06	2	50.85	0	0.00	50.70	2	5,630	0.04%
2019/05/02	0	0.00	3	52.50	53.00	-3	5,637	-0.05%
2019/04/29	2	50.30	0	0.00	50.00	2	5,725	0.03%
2019/04/26	3	51.13	10	50.70	51.70	-7	5,741	-0.12%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/24	11	53.82	0	0.00	52.90	11	5,765	0.19%
2019/04/23	1	53.30	2	53.60	53.50	-1	5,780	-0.02%
2019/04/22	1	53.90	1	54.30	54.00	0	5,789	0.00%
2019/04/19	3	53.87	1	53.50	54.00	2	5,830	0.03%
2019/04/18	6	54.98	19	55.12	53.70	-13	5,847	-0.22%
2019/04/17	12	53.12	2	53.10	52.70	10	5,583	0.18%
2019/04/16	0	0.00	1	52.50	52.70	-1	5,734	-0.02%
2019/04/12	3	52.03	0	0.00	52.00	3	5,956	0.05%
2019/04/11	0	0.00	2	54.10	53.10	-2	6,111	-0.03%
2019/04/09	2	54.00	11	54.34	54.00	-9	7,067	-0.13%
2019/04/08	10	55.00	4	54.80	54.30	6	7,208	0.08%
2019/04/03	5	53.12	0	0.00	53.30	5	7,461	0.07%
2019/04/01	3	55.10	3	55.20	54.00	0	7,759	0.00%
2019/03/29	4	54.25	5	54.92	54.00	-1	7,666	-0.01%
2019/03/28	17	55.95	9	55.26	52.80	8	7,511	0.11%
2019/03/27	2	52.75	8	50.71	53.90	-6	7,012	-0.09%
2019/03/25	2	48.60	0	0.00	48.45	2	6,643	0.03%
2019/03/22	4	49.69	8	49.98	49.90	-4	6,623	-0.06%
2019/03/21	2	48.85	0	0.00	48.85	2	6,491	0.03%
2019/03/20	6	49.23	0	0.00	48.80	6	6,638	0.09%
2019/03/18	1	49.00	2	48.85	48.70	-1	6,553	-0.02%
2019/03/15	22	49.00	22	48.70	47.50	0	6,382	0.00%
2019/03/13	1	46.00	0	0.00	46.10	1	6,087	0.02%
2019/02/22	0	0.00	7	47.80	47.55	-7	6,555	-0.11%
2019/02/20	0	0.00	13	49.35	47.95	-13	6,498	-0.20%
2019/02/18	10	47.70	0	0.00	47.60	10	6,414	0.16%
2019/02/15	14	47.75	0	0.00	47.55	14	6,359	0.22%
2019/02/12	7	46.10	1	45.50	46.20	6	5,884	0.10%
2019/01/24	0	0.00	5	43.80	43.40	-5	5,742	-0.09%
2019/01/23	5	43.30	0	0.00	43.30	5	5,746	0.09%
2019/01/21	2	42.45	1	42.90	42.90	1	5,709	0.02%
2019/01/09	1	46.15	3	45.83	45.10	-2	5,407	-0.04%
2019/01/08	3	46.20	1	45.70	45.70	2	5,307	0.04%
2019/01/07	0	0.00	1	45.80	44.15	-1	5,135	-0.02%
2019/01/04	2	44.20	1	45.20	45.00	1	5,047	0.02%
2019/01/03	0	0.00	1	46.20	45.85	-1	4,916	-0.02%
2019/01/02	10	48.45	11	48.20	48.50	-1	4,756	-0.02%
2018/12/28	3	47.15	122	46.62	47.90	-119	4,319	-2.75%	大賣/鉅額交易
2018/12/27	15	43.67	0	0.00	43.90	15	3,808	0.39%
2018/12/26	35	45.23	5	44.47	42.00	30	3,655	0.82%
2018/12/25	69	43.38	10	43.87	44.85	59	3,311	1.78%
2018/12/21	13	38.16	43	37.95	39.40	-30	2,892	-1.04%
2018/12/20	54	38.86	38	39.23	38.50	16	2,885	0.55%
2018/12/19	0	0.00	5	40.80	40.15	-5	2,911	-0.17%
2018/12/18	6	40.48	0	0.00	40.25	6	2,911	0.21%
2018/12/17	5	41.80	0	0.00	41.80	5	2,892	0.17%
2018/12/14	10	42.00	6	41.75	41.85	4	2,893	0.14%
2018/12/13	16	43.02	48	43.29	43.00	-32	2,877	-1.11%
2018/12/12	1	41.70	30	41.17	42.45	-29	2,716	-1.07%
2018/12/11	15	39.45	10	39.73	39.45	5	2,657	0.19%
2018/12/10	10	39.15	0	0.00	39.40	10	2,707	0.37%
2018/12/07	0	0.00	6	40.27	39.90	-6	2,766	-0.22%
2018/12/06	21	40.25	0	0.00	39.50	21	2,882	0.73%
2018/12/05	13	41.55	12	41.50	41.55	1	2,854	0.04%
2018/12/04	4	41.96	0	0.00	41.80	4	2,842	0.14%
2018/12/03	35	42.11	33	41.87	42.45	2	2,839	0.07%
2018/11/30	31	41.07	5	41.62	40.25	26	2,770	0.94%
2018/11/29	10	40.00	15	39.80	40.40	-5	2,639	-0.19%
2018/11/28	2	38.43	4	38.45	38.60	-2	2,650	-0.08%
2018/11/27	18	37.97	51	37.96	37.95	-33	2,627	-1.26%
2018/11/26	15	36.54	0	0.00	36.70	15	2,557	0.59%
2018/11/23	23	36.94	0	0.00	36.15	23	2,564	0.90%
2018/11/22	10	36.93	4	36.75	36.50	6	2,519	0.24%
2018/11/20	4	36.15	2	36.10	36.05	2	2,495	0.08%
2018/11/16	2	36.68	0	0.00	36.10	2	2,479	0.08%
2018/11/15	2	36.35	0	0.00	36.20	2	2,482	0.08%
2018/11/14	1	39.15	1	38.40	38.00	0	2,415	0.00%
2018/11/13	1	38.20	0	0.00	39.65	1	2,406	0.04%
2018/11/09	1	39.60	0	0.00	39.35	1	2,445	0.04%
2018/11/08	0	0.00	1	41.25	40.15	-1	2,469	-0.04%
2018/11/06	3	41.62	2	41.45	41.00	1	2,523	0.04%
2018/11/05	0	0.00	1	41.00	40.90	-1	2,478	-0.04%
2018/11/02	1	40.25	11	40.27	40.30	-10	2,474	-0.40%
2018/10/31	36	37.67	45	38.41	38.40	-9	2,464	-0.37%
2018/10/30	0	0.00	1	36.60	36.80	-1	2,458	-0.04%
2018/10/26	12	37.13	3	35.60	35.90	9	2,504	0.36%
2018/10/25	1	36.65	41	36.53	36.50	-40	2,539	-1.58%
2018/10/24	32	39.44	1	39.95	39.40	31	2,583	1.20%
2018/10/22	20	42.65	4	42.23	42.35	16	2,671	0.60%
2018/10/19	2	41.35	0	0.00	42.45	2	2,701	0.07%
2018/10/17	1	40.75	30	40.65	40.45	-29	2,849	-1.02%
2018/10/16	0	0.00	30	40.21	39.95	-30	2,978	-1.01%
2018/10/15	1	38.85	2	39.90	40.00	-1	3,010	-0.03%
2018/10/11	61	37.50	0	0.00	37.50	61	3,112	1.96%
2018/10/08	2	42.83	2	42.85	42.75	0	3,154	0.00%
2018/10/05	0	0.00	2	43.70	43.55	-2	3,258	-0.06%
2018/10/04	1	45.90	3	46.25	46.20	-2	3,325	-0.06%
2018/10/02	0	0.00	3	49.25	49.20	-3	3,405	-0.09%
2018/09/28	1	49.10	1	48.50	48.35	0	3,507	0.00%
2018/09/26	6	50.17	20	50.40	49.40	-14	3,633	-0.39%
2018/09/25	1	48.70	0	0.00	49.10	1	3,761	0.03%
2018/09/21	20	47.46	0	0.00	48.20	20	3,890	0.51%
2018/09/14	0	0.00	1	48.60	48.70	-1	4,592	-0.02%
2018/09/13	6	46.66	6	46.56	46.70	0	4,756	0.00%
2018/09/12	2	45.65	0	0.00	45.70	2	4,871	0.04%
2018/09/10	1	50.70	0	0.00	49.55	1	5,604	0.02%
2018/09/07	6	54.45	4	53.40	54.50	2	6,257	0.03%
2018/09/04	1	58.00	0	0.00	57.90	1	6,611	0.02%
2018/09/03	1	57.00	0	0.00	55.80	1	6,561	0.02%
2018/08/30	0	0.00	1	58.50	58.00	-1	6,861	-0.01%
2018/08/29	1	57.70	0	0.00	58.00	1	6,964	0.01%
2018/08/23	0	0.00	1	57.00	56.80	-1	7,142	-0.01%
2018/08/22	0	0.00	2	58.05	57.80	-2	7,151	-0.03%
2018/08/21	1	56.70	0	0.00	57.40	1	7,158	0.01%
2018/08/17	2	57.40	0	0.00	55.90	2	7,281	0.03%
2018/08/16	1	57.10	0	0.00	56.80	1	7,284	0.01%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/07	1	61.60	0	0.00	61.00	1	7,403	0.01%
2018/08/02	0	0.00	1	60.10	60.20	-1	7,587	-0.01%
2018/07/31	1	57.90	2	58.70	58.50	-1	7,749	-0.01%
2018/07/30	5	59.32	1	58.20	57.10	4	7,696	0.05%
2018/07/27	0	0.00	2	62.25	62.20	-2	7,659	-0.03%
2018/07/26	0	0.00	1	62.30	62.00	-1	7,659	-0.01%
2018/07/25	5	61.66	0	0.00	61.40	5	7,631	0.07%
2018/07/24	2	61.05	0	0.00	61.60	2	7,564	0.03%
2018/07/23	1	61.00	2	61.10	61.00	-1	7,538	-0.01%
2018/07/20	1	68.90	0	0.00	67.70	1	7,467	0.01%
2018/07/17	2	72.60	1	71.00	71.10	1	7,634	0.01%
2018/07/16	1	73.40	0	0.00	73.00	1	7,668	0.01%
2018/07/13	2	75.00	2	74.30	74.10	0	7,717	0.00%
2018/07/12	2	72.20	1	72.50	74.30	1	7,777	0.01%
2018/07/11	1	71.50	3	71.80	71.50	-2	7,951	-0.03%
2018/07/06	0	0.00	1	70.10	70.00	-1	8,437	-0.01%
2018/07/04	2	69.85	1	68.50	69.50	1	8,517	0.01%
2018/07/03	2	71.90	2	70.10	69.30	0	8,542	0.00%
2018/06/27	0	0.00	1	78.00	75.20	-1	7,997	-0.01%
2018/06/25	3	76.20	3	74.00	74.00	0	7,689	0.00%
2018/06/22	1	74.60	2	76.00	74.60	-1	7,564	-0.01%
2018/06/21	5	74.04	3	74.90	74.50	2	7,364	0.03%
2018/06/20	1	71.40	1	70.50	70.10	0	7,220	0.00%
2018/06/19	13	78.07	10	75.80	75.80	3	6,988	0.04%
2018/06/15	0	0.00	6	78.12	78.70	-6	6,386	-0.09%
2018/06/14	0	0.00	1	71.80	71.60	-1	5,697	-0.02%
2018/06/12	1	70.00	0	0.00	68.80	1	5,449	0.02%
2018/06/07	0	0.00	5	71.70	70.40	-5	5,354	-0.09%
2018/06/06	0	0.00	1	68.80	68.80	-1	5,211	-0.02%
2018/06/05	1	68.20	0	0.00	66.70	1	5,110	0.02%
2018/05/30	0	0.00	1	65.50	65.50	-1	5,094	-0.02%
2018/05/28	5	67.60	1	67.50	67.70	4	5,067	0.08%
2018/05/25	0	0.00	2	65.90	66.30	-2	5,030	-0.04%
2018/05/24	2	64.90	0	0.00	64.40	2	4,960	0.04%
2018/05/21	0	0.00	1	64.70	64.80	-1	5,012	-0.02%
2018/05/18	1	63.30	0	0.00	63.30	1	4,974	0.02%
2018/05/17	1	64.00	1	63.60	63.60	0	5,028	0.00%
2018/05/16	1	63.80	0	0.00	63.40	1	5,027	0.02%
2018/05/14	1	69.20	2	68.20	68.00	-1	5,097	-0.02%
2018/05/09	1	68.10	0	0.00	67.20	1	5,131	0.02%
2018/05/08	0	0.00	1	67.80	67.10	-1	5,160	-0.02%
2018/05/02	0	0.00	3	62.80	63.30	-3	5,381	-0.06%
2018/04/30	3	61.10	0	0.00	62.20	3	5,457	0.05%
2018/04/27	1	61.70	0	0.00	61.00	1	5,518	0.02%
2018/04/24	0	0.00	4	60.50	61.90	-4	5,534	-0.07%
2018/04/19	0	0.00	1	73.30	72.00	-1	5,521	-0.02%
2018/04/18	1	72.60	1	70.80	72.60	0	5,457	0.00%
2018/04/13	4	69.30	1	70.10	69.50	3	5,003	0.06%
2018/04/11	0	0.00	10	66.00	65.60	-10	4,770	-0.21%
2018/03/29	5	62.74	0	0.00	61.90	5	5,457	0.09%
2018/03/28	0	0.00	1	61.80	62.80	-1	5,551	-0.02%
2018/03/26	0	0.00	1	62.60	62.60	-1	5,896	-0.02%
2018/03/23	0	0.00	7	62.33	63.20	-7	6,013	-0.12%
2018/03/22	4	65.95	0	0.00	64.20	4	6,360	0.06%
2018/03/21	6	65.20	0	0.00	65.80	6	6,585	0.09%
2018/03/15	1	68.00	1	67.30	67.30	0	7,364	0.00%
2018/03/14	1	68.40	1	67.30	67.30	0	7,818	0.00%
2018/03/01	0	0.00	1	67.80	67.30	-1	11,114	-0.01%
2018/02/22	4	68.70	1	68.00	68.00	3	12,907	0.02%
2018/02/06	1	66.40	5	69.30	65.30	-4	13,028	-0.03%
2018/02/02	3	74.50	3	73.70	73.10	0	12,932	0.00%
2018/02/01	3	72.90	3	73.70	73.90	0	12,910	0.00%
2018/01/30	5	74.30	0	0.00	71.60	5	12,766	0.04%
2018/01/18	1	72.10	0	0.00	70.10	1	13,001	0.01%
2018/01/16	10	72.50	10	71.20	71.30	0	13,100	0.00%