宏捷科 (8086)-日盛-嘉義券商分點個股進出

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
125.5
漲跌
▼1.5
漲幅
-1.18%
成交量
1,296張
產業
上櫃半導體類股▼0.68%
1337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/06	1	89.50	1.5	88.00	89.00	-0.5	2,638	-0.02%
2023/03/30	4	87.00	2	87.70	87.80	2	2,526	0.08%
2023/03/29	8	87.70	24	87.87	85.10	-16	2,387	-0.67%
2023/03/24	1	80.20	2	80.95	80.90	-1	1,894	-0.05%
2023/03/22	0	0.00	1	78.20	78.10	-1	1,842	-0.05%
2023/03/20	0	0.00	2	77.90	77.30	-2	1,850	-0.11%
2023/03/17	0	0.00	4	75.03	77.00	-4	1,844	-0.22%
2023/03/16	4	72.48	0	0.00	72.10	4	1,803	0.22%
2023/03/10	1	75.50	0	0.00	75.30	1	1,871	0.05%
2023/03/08	1	78.50	1	78.80	78.90	0	1,918	0.00%
2023/03/07	1	78.60	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0	0.00	4	78.80	79.30	-4	1,982	-0.20%
2023/03/03	1	74.90	2	76.60	77.50	-1	2,067	-0.05%
2023/03/02	1	76.80	0	0.00	76.60	1	2,322	0.04%
2023/02/24	4	76.95	0	0.00	76.70	4	2,435	0.16%
2023/02/22	1	77.70	0	0.00	77.50	1	2,422	0.04%
2023/02/20	0	0.00	16	79.71	81.00	-16	2,353	-0.68%
2023/02/15	10	77.44	0	0.00	76.10	10	2,374	0.42%
2023/02/14	5	76.38	0	0.00	76.20	5	2,405	0.21%
2023/02/13	0	0.00	1	77.00	76.30	-1	2,419	-0.04%
2023/02/09	1	77.60	0	0.00	77.30	1	2,420	0.04%
2023/02/08	0	0.00	2	78.60	78.80	-2	2,417	-0.08%
2023/02/07	2	76.60	0	0.00	77.30	2	2,404	0.08%
2023/02/06	0	0.00	20	77.10	76.70	-20	2,413	-0.83%
2023/02/01	1	77.90	0	0.00	77.90	1	2,486	0.04%
2023/01/30	0	0.00	4	79.58	79.90	-4	2,435	-0.16%
2023/01/17	0	0.00	5	72.00	74.20	-5	2,326	-0.21%
2023/01/16	5	70.84	0	0.00	69.90	5	2,254	0.22%
2023/01/13	1	70.50	0	0.00	70.50	1	2,238	0.04%
2023/01/12	10	73.30	0	0.00	72.50	10	2,229	0.45%
2023/01/11	0	0.00	1	74.50	74.10	-1	2,223	-0.04%
2023/01/10	0	0.00	3	74.07	74.20	-3	2,221	-0.14%
2023/01/09	2	76.75	1	75.80	75.20	1	2,193	0.05%
2023/01/06	1	72.30	0	0.00	73.10	1	2,076	0.05%
2023/01/05	1	71.90	30	73.10	71.90	-29	2,069	-1.40%
2023/01/04	20	70.10	1	71.00	70.80	19	2,021	0.94%
2023/01/03	10	68.60	0	0.00	69.10	10	2,013	0.50%
2022/12/30	2	69.10	0	0.00	68.10	2	2,013	0.10%
2022/12/08	2	70.60	0	0.00	70.60	2	2,100	0.10%
2022/12/01	1	76.70	0	0.00	75.40	1	2,018	0.05%
2022/11/29	2	76.20	0	0.00	76.40	2	1,991	0.10%
2022/11/25	2	79.80	1	79.60	79.30	1	1,999	0.05%
2022/11/24	1	76.30	4	82.15	81.50	-3	2,007	-0.15%
2022/11/23	1	73.30	1	73.70	75.50	0	1,717	0.00%
2022/11/11	0	0.00	2	70.00	65.80	-2	1,720	-0.12%
2022/11/10	4	66.90	2	66.50	66.90	2	1,656	0.12%
2022/11/03	1	62.80	1	63.60	63.40	0	1,598	0.00%
2022/11/02	0	0.00	1	63.30	63.30	-1	1,583	-0.06%
2022/11/01	1	63.00	0	0.00	63.10	1	1,571	0.06%
2022/10/05	1	66.10	0	0.00	65.00	1	1,425	0.07%
2022/09/28	0	0.00	3	60.80	59.70	-3	1,402	-0.21%
2022/09/27	3	64.80	0	0.00	63.50	3	1,407	0.21%
2022/09/07	1	74.10	0	0.00	74.10	1	1,564	0.06%
2022/09/05	0	0.00	2	77.65	78.00	-2	1,578	-0.13%
2022/09/01	1	80.10	2	80.50	80.80	-1	1,578	-0.06%
2022/08/24	2	78.65	3	80.53	77.20	-1	1,540	-0.06%
2022/08/15	0	0.00	1	76.20	76.50	-1	1,532	-0.07%
2022/07/29	0	0.00	1	72.30	72.10	-1	1,696	-0.06%
2022/07/28	23	71.54	0	0.00	70.50	23	1,747	1.32%
2022/07/27	3	68.07	0	0.00	70.90	3	1,751	0.17%
2022/07/22	4	78.80	0	0.00	77.60	4	1,727	0.23%
2022/07/21	1	78.20	0	0.00	78.70	1	1,764	0.06%
2022/07/18	1	73.80	1	75.20	74.30	0	1,826	0.00%
2022/07/15	0	0.00	2	74.05	73.50	-2	1,835	-0.11%
2022/07/12	2	69.70	0	0.00	68.60	2	1,825	0.11%
2022/07/11	1	70.70	2	71.90	71.40	-1	1,825	-0.05%
2022/07/08	31	73.15	0	0.00	72.30	31	1,823	1.70%
2022/07/06	60	67.15	0	0.00	66.10	60	1,824	3.29%
2022/07/05	0	0.00	1	70.50	70.70	-1	1,812	-0.06%
2022/07/01	30	81.00	1	80.20	77.10	29	1,816	1.60%
2022/06/30	30	82.30	0	0.00	85.00	30	1,806	1.66%
2022/06/28	31	84.58	0	0.00	84.30	31	1,797	1.72%
2022/06/27	2	85.10	1	84.50	84.90	1	1,802	0.06%
2022/06/21	1	83.30	0	0.00	83.20	1	1,825	0.05%
2022/06/20	1	80.90	2	81.20	79.50	-1	1,819	-0.05%
2022/06/13	0	0.00	2	88.50	88.10	-2	1,867	-0.11%
2022/06/08	0	0.00	1	93.00	92.90	-1	1,988	-0.05%
2022/06/07	1	94.70	1	94.60	94.60	0	1,983	0.00%
2022/06/06	1	94.80	1	95.40	96.70	0	1,972	0.00%
2022/06/02	1	94.60	1	94.40	94.10	0	1,939	0.00%
2022/06/01	9	95.46	7	95.03	95.40	2	1,958	0.10%
2022/05/30	1	89.20	0	0.00	90.10	1	1,943	0.05%
2022/05/27	0	0.00	5	85.48	88.20	-5	1,926	-0.26%
2022/05/26	5	84.32	1	85.20	84.10	4	1,914	0.21%
2022/05/25	0	0.00	1	85.10	84.90	-1	1,933	-0.05%
2022/05/24	2	84.45	0	0.00	83.60	2	1,972	0.10%
2022/05/18	1	88.90	1	88.60	88.00	0	2,001	0.00%
2022/05/17	0	0.00	3	84.00	88.80	-3	1,971	-0.15%
2022/05/16	2	82.95	0	0.00	82.00	2	1,938	0.10%
2022/05/13	1	83.60	1	83.30	83.60	0	1,979	0.00%
2022/05/10	0	0.00	5	78.82	82.30	-5	2,107	-0.24%
2022/05/09	1	80.70	0	0.00	80.00	1	2,170	0.05%
2022/05/05	1	82.80	1	84.50	85.30	0	2,191	0.00%
2022/05/04	1	84.70	0	84.60	84.30	1	2,143	0.04%
2022/05/03	0	0.00	2	85.15	85.60	-2	2,129	-0.09%
2022/04/29	1	83.70	0.2	84.00	84.00	0.8	2,152	0.04%
2022/04/28	2	83.65	3	84.73	83.90	-1	2,166	-0.05%
2022/04/27	3	83.00	4	84.28	83.10	-1	2,167	-0.05%
2022/04/26	4	90.63	0	0.00	89.80	4	2,145	0.19%
2022/04/25	0	0.00	1	92.20	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	4	94.30	94.00	-4	2,131	-0.19%
2022/04/21	0	0.00	1	91.70	92.90	-1	2,136	-0.05%
2022/04/20	1	90.30	0	0.00	90.60	1	2,184	0.05%
2022/04/19	0	0.00	3	92.33	91.40	-3	2,299	-0.13%
2022/04/18	2	91.50	0	0.00	91.50	2	2,333	0.09%
2022/04/14	4	97.58	0	0.00	97.80	4	2,434	0.16%
2022/03/31	3	100.50	0	0.00	100.50	3	2,508	0.12%
2022/03/24	0	0.00	1	101.00	102.00	-1	2,627	-0.04%
2022/03/21	0	0.00	1	101.50	101.50	-1	2,741	-0.04%
2022/03/16	0	0.00	1	96.10	98.00	-1	2,722	-0.04%
2022/03/14	1	95.40	2	96.95	97.70	-1	2,684	-0.04%
2022/03/11	1	98.30	0	0.00	98.20	1	2,642	0.04%
2022/03/08	2	100.00	0.2	102.00	99.60	1.8	2,604	0.07%
2022/03/07	2	102.00	0	0.00	101.50	2	2,589	0.08%
2022/03/03	0	0.00	1	111.00	110.00	-1	2,628	-0.04%
2022/02/24	0.1	101.50	0	0.00	101.00	0.1	2,723	0.00%
2022/02/23	0	0.00	2	105.25	108.00	-2	2,710	-0.07%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	0.3	112.00	0.1	111.00	111.50	0.2	2,913	0.01%
2022/02/16	0.1	109.50	0	0.00	109.00	0.1	2,929	0.00%
2022/02/15	4	107.88	3	108.00	107.50	1	2,937	0.04%
2022/02/14	4	108.50	4	108.50	108.50	0	2,902	0.00%
2022/02/08	2	116.50	0	0.00	116.00	2	2,795	0.07%
2022/01/24	1	118.50	0	0.00	118.50	1	3,051	0.03%
2022/01/20	0	0.00	2	120.00	121.50	-2	3,291	-0.06%
2022/01/19	2	119.50	2	122.00	119.50	0	3,567	0.00%
2022/01/14	0	0.00	2	118.00	123.00	-2	3,713	-0.05%
2022/01/13	0.3	121.00	0	0.00	119.50	0.3	3,747	0.01%
2022/01/12	4	119.38	2	120.50	119.00	2	3,707	0.05%
2022/01/10	0	0.00	1	129.50	130.50	-1	3,587	-0.03%
2022/01/07	0.1	131.00	0	0.00	130.50	0.1	3,580	0.00%
2022/01/04	1	144.50	0	0.00	144.50	1	3,482	0.03%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/30	0	0.00	1	143.50	142.00	-1	3,549	-0.03%
2021/12/28	6	143.92	0	0.00	143.00	6	3,672	0.16%
2021/12/27	1	141.50	4	141.63	142.50	-3	3,682	-0.08%
2021/12/24	0	0.00	2	142.00	141.50	-2	3,727	-0.05%
2021/12/23	2	140.75	1	140.50	141.00	1	3,746	0.03%
2021/12/22	2	138.50	1	139.00	139.50	1	3,769	0.03%
2021/12/21	1	136.50	0	0.00	137.50	1	3,741	0.03%
2021/12/17	2.1	136.74	0	0.00	137.50	2.1	3,723	0.06%
2021/12/15	1	139.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	2	139.50	0	0.00	139.50	2	3,746	0.05%
2021/12/13	1	146.00	0	0.00	144.00	1	3,887	0.03%
2021/12/10	4	142.13	0	0.00	141.50	4	4,011	0.10%
2021/12/08	2.1	146.00	0	0.00	145.00	2.1	4,087	0.05%
2021/12/03	0	0.00	3	146.33	146.00	-3	4,183	-0.07%
2021/12/02	1.1	146.95	1	146.00	146.00	0.1	4,229	0.00%
2021/11/30	2	150.75	0	0.00	147.00	2	4,382	0.05%
2021/11/29	2	145.75	0	0.00	147.00	2	4,439	0.05%
2021/11/26	2	145.50	3	143.33	145.00	-1	4,498	-0.02%
2021/11/25	2	148.50	1	151.00	148.00	1	4,473	0.02%
2021/11/23	2	151.75	3	153.67	151.00	-1	4,467	-0.02%
2021/11/19	1	159.50	3	157.33	156.00	-2	4,636	-0.04%
2021/11/18	0	0.00	3	158.67	156.00	-3	4,675	-0.06%
2021/11/17	8	156.25	3	156.67	157.50	5	4,698	0.11%
2021/11/16	2	154.75	0	0.00	154.50	2	4,643	0.04%
2021/11/15	2	152.75	1	152.00	151.50	1	4,594	0.02%
2021/11/12	1	154.00	0	0.00	152.50	1	4,614	0.02%
2021/11/10	1	150.00	0	0.00	151.50	1	4,664	0.02%
2021/11/04	5	151.10	8	150.19	150.00	-3	4,693	-0.06%
2021/11/03	2	159.00	1	155.00	155.00	1	4,630	0.02%
2021/11/02	6	163.67	4	158.00	154.00	2	4,621	0.04%
2021/11/01	1	159.00	1	160.00	161.00	0	4,584	0.00%
2021/10/29	2	162.75	1	160.00	159.50	1	4,642	0.02%
2021/10/28	1	160.00	3	160.50	158.50	-2	4,492	-0.04%
2021/10/27	4	157.50	15	156.83	161.50	-11	4,457	-0.25%
2021/10/26	2	146.50	5	148.40	149.00	-3	4,249	-0.07%
2021/10/25	1	140.00	2	142.50	143.00	-1	4,228	-0.02%
2021/10/22	1	137.00	0	0.00	140.00	1	4,315	0.02%
2021/10/21	1	144.50	1	146.00	143.50	0	4,357	0.00%
2021/10/19	3	142.50	3	141.00	143.00	0	4,470	0.00%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	1	138.50	0	0.00	140.00	1	4,962	0.02%
2021/10/13	0.1	136.50	2	133.00	133.50	-1.9	5,126	-0.04%
2021/10/08	0	0.00	10	143.00	142.00	-10	5,281	-0.19%
2021/10/07	1	143.00	0	0.00	141.50	1	5,378	0.02%
2021/10/06	2	137.00	2	137.50	137.50	0	5,607	0.00%
2021/10/05	2.1	138.52	2	134.00	138.50	0.1	5,874	0.00%
2021/10/04	2	136.50	1	136.50	132.00	1	6,024	0.02%
2021/10/01	1	139.00	0	0.00	136.50	1	6,243	0.02%
2021/09/30	0	0.00	1	143.50	143.50	-1	6,511	-0.02%
2021/09/29	1	139.00	0	0.00	140.50	1	6,543	0.02%
2021/09/27	2	150.50	0	0.00	149.50	2	6,785	0.03%
2021/09/24	3	151.67	2	150.25	150.50	1	6,839	0.01%
2021/09/23	11.1	149.10	0	0.00	150.00	11.1	6,992	0.16%
2021/09/17	4	148.13	3	148.33	150.50	1	7,006	0.01%
2021/09/16	2.1	147.00	0	0.00	144.50	2.1	7,056	0.03%
2021/09/15	2	148.75	1	148.00	150.00	1	7,098	0.01%
2021/09/13	0	0.00	1	160.00	157.00	-1	7,067	-0.01%
2021/09/10	3.1	162.05	0	0.00	163.50	3.1	7,043	0.04%
2021/09/09	1	165.00	1	164.50	165.00	0	7,066	0.00%
2021/09/08	3	162.50	3	164.00	164.00	0	7,095	0.00%
2021/09/03	1	173.50	0	0.00	174.00	1	7,311	0.01%
2021/09/02	4	177.00	5	175.10	175.00	-1	7,603	-0.01%
2021/09/01	2	172.75	3	174.50	175.00	-1	7,580	-0.01%
2021/08/31	2	167.50	2	168.00	168.50	0	7,481	0.00%
2021/08/30	3	167.33	3	167.33	166.00	0	7,499	0.00%
2021/08/27	1	170.00	3	170.50	170.50	-2	7,502	-0.03%
2021/08/26	7	169.29	3	170.50	170.50	4	7,514	0.05%
2021/08/25	0	0.00	1	171.00	170.00	-1	7,537	-0.01%
2021/08/24	5	159.70	6	160.58	162.00	-1	7,398	-0.01%
2021/08/23	1	157.50	0	0.00	155.00	1	7,405	0.01%
2021/08/17	0.1	146.00	0	0.00	145.50	0.1	7,965	0.00%
2021/08/16	7	141.14	0	0.00	147.50	7	7,970	0.09%
2021/08/13	0.1	149.00	6	148.83	145.00	-5.9	7,943	-0.07%
2021/08/11	2	153.25	2	153.00	152.00	0	8,010	0.00%
2021/08/09	3	162.00	3	162.00	158.50	0	8,142	0.00%
2021/08/06	1	163.50	1	162.50	162.50	0	8,227	0.00%
2021/08/05	1	163.00	1	164.00	163.50	0	8,291	0.00%
2021/08/04	2	165.75	0	0.00	165.50	2	8,341	0.02%
2021/08/03	0	0.00	2	161.50	162.00	-2	8,289	-0.02%
2021/08/02	2	163.75	0	0.00	161.50	2	8,306	0.02%
2021/07/30	1	168.50	1	167.50	164.00	0	8,322	0.00%
2021/07/29	2	166.75	2	166.25	167.00	0	8,323	0.00%
2021/07/28	3	164.00	3	165.00	165.00	0	8,391	0.00%
2021/07/27	4	172.38	1	170.00	169.50	3	8,463	0.04%
2021/07/26	0	0.00	2	178.75	177.50	-2	8,524	-0.02%
2021/07/23	3	176.33	0	0.00	176.00	3	8,542	0.04%
2021/07/22	2	187.50	2	186.00	183.50	0	8,500	0.00%
2021/07/16	30	184.00	30	181.50	178.00	0	8,076	0.00%
2021/07/15	0	0.00	1	185.50	186.00	-1	8,031	-0.01%
2021/07/14	7	184.93	1	187.50	187.00	6	7,974	0.08%
2021/07/13	3	189.50	3	182.50	181.50	0	7,875	0.00%
2021/07/12	8	182.94	9.5	186.74	187.00	-1.5	7,644	-0.02%
2021/07/09	0	0.00	1	173.00	171.00	-1	7,354	-0.01%
2021/07/08	1	167.00	2	171.00	170.00	-1	7,228	-0.01%
2021/07/07	2	168.25	2	167.50	167.50	0	7,034	0.00%
2021/07/05	1	161.50	2	162.00	161.50	-1	6,856	-0.01%
2021/07/02	0	0.00	4	160.63	160.50	-4	6,846	-0.06%
2021/07/01	1	151.00	1	156.00	150.00	0	6,993	0.00%
2021/06/30	4	156.13	2	158.50	155.50	2	6,981	0.03%
2021/06/29	1	156.00	1.1	156.41	154.00	-0.1	6,883	0.00%
2021/06/28	0	0.00	2	156.50	156.50	-2	6,977	-0.03%
2021/06/25	4	156.75	5	156.70	155.00	-1	6,965	-0.01%
2021/06/24	4	154.38	7	156.07	155.50	-3	6,906	-0.04%
2021/06/23	0	0.00	1	152.00	152.00	-1	6,737	-0.01%
2021/06/22	2	152.75	2	149.50	148.50	0	6,674	0.00%
2021/06/21	0	0.00	4	147.25	149.50	-4	6,650	-0.06%
2021/06/18	1.1	150.86	0	0.00	149.00	1.1	6,656	0.02%
2021/06/17	0	0.00	2	150.00	151.00	-2	6,696	-0.03%
2021/06/16	3	153.00	1	151.50	148.50	2	6,684	0.03%
2021/06/15	3	149.50	3	151.00	151.00	0	6,544	0.00%
2021/06/10	82	151.28	83	149.57	147.00	-1	6,566	-0.02%
2021/06/09	3	139.50	3	140.50	141.00	0	6,218	0.00%
2021/06/08	1	139.50	0	0.00	138.00	1	6,244	0.02%
2021/06/07	4	138.50	4	138.88	138.50	0	6,302	0.00%
2021/06/04	2	140.00	5	138.20	140.00	-3	6,304	-0.05%
2021/06/03	8	138.13	6	138.00	137.50	2	6,390	0.03%
2021/06/02	2	137.25	2	140.00	136.00	0	6,376	0.00%
2021/06/01	0	0.00	2	143.25	143.00	-2	6,310	-0.03%
2021/05/28	2	139.00	4	140.13	141.50	-2	6,278	-0.03%
2021/05/27	4	138.25	3	140.67	138.00	1	6,266	0.02%
2021/05/26	1	135.00	1	137.00	135.50	0	6,186	0.00%
2021/05/25	0	0.00	1	134.50	135.00	-1	5,925	-0.02%
2021/05/24	4	123.00	4	119.50	123.00	0	5,848	0.00%
2021/05/21	4	118.50	4	120.00	122.00	0	5,878	0.00%
2021/05/20	1	117.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	4	121.00	4	121.00	121.50	0	6,021	0.00%
2021/05/18	1	119.00	0	0.00	123.00	1	6,011	0.02%
2021/05/17	0	0.00	1	114.50	117.00	-1	6,035	-0.02%
2021/05/14	8	121.13	8	119.50	116.00	0	6,001	0.00%
2021/05/13	8	118.00	8	114.63	121.50	0	6,052	0.00%
2021/05/12	3	111.00	5.1	112.53	113.00	-2.1	6,237	-0.03%
2021/05/11	7	121.57	4.1	123.38	119.00	2.9	6,303	0.05%
2021/05/10	2	131.25	3	130.67	129.50	-1	6,376	-0.02%
2021/05/07	6	133.00	5	133.50	134.50	1	6,490	0.02%
2021/05/06	5.1	126.31	5	124.00	124.00	0.1	6,531	0.00%
2021/05/05	3	133.00	4	127.38	127.00	-1	6,646	-0.02%
2021/05/04	9.1	131.23	5.3	129.35	129.00	3.8	6,867	0.06%
2021/05/03	6	145.25	0	0.00	141.50	6	7,454	0.08%
2021/04/28	0	0.00	0.2	159.50	158.00	-0.2	7,845	0.00%
2021/04/27	5	158.50	4	154.75	159.00	1	7,982	0.01%
2021/04/26	0	0.00	6	152.67	152.00	-6	8,109	-0.07%
2021/04/23	6	150.08	4	149.13	152.00	2	8,168	0.02%
2021/04/22	0.1	155.00	0	0.00	148.50	0.1	8,232	0.00%
2021/04/20	0	0.00	1	160.00	159.00	-1	8,825	-0.01%
2021/04/16	0	0.00	1	156.50	152.50	-1	9,471	-0.01%
2021/04/15	1.1	155.77	0	0.00	156.00	1.1	9,474	0.01%
2021/04/14	0	0.00	1.1	154.24	155.00	-1.1	9,509	-0.01%
2021/04/13	1	159.50	1	160.00	158.50	0	9,638	0.00%
2021/04/12	3	165.50	2	169.00	163.00	1	9,678	0.01%
2021/04/09	1	168.50	3	167.67	164.00	-2	9,762	-0.02%
2021/04/08	2	169.50	2	168.50	166.50	0	9,878	0.00%
2021/04/07	14	164.29	15	165.97	165.50	-1	9,876	-0.01%
2021/04/06	1	157.00	1	156.00	157.00	0	9,798	0.00%
2021/04/01	1	154.50	1	156.00	153.00	0	10,358	0.00%
2021/03/31	1	156.00	1	154.00	156.00	0	10,433	0.00%
2021/03/30	1	148.50	2	149.00	149.00	-1	10,451	-0.01%
2021/03/26	0	0.00	1	145.50	145.50	-1	10,544	-0.01%
2021/03/25	0	0.00	3	140.67	141.00	-3	10,589	-0.03%
2021/03/24	6	143.67	3	145.50	142.50	3	10,613	0.03%
2021/03/23	1	142.00	1	141.50	142.50	0	10,681	0.00%
2021/03/22	2.2	141.48	2.2	140.55	141.00	0	10,744	0.00%
2021/03/19	1.1	144.64	3	145.33	144.50	-1.9	10,707	-0.02%
2021/03/18	1.1	147.50	0	0.00	148.00	1.1	10,725	0.01%
2021/03/17	1.1	146.68	1	146.00	146.00	0.1	10,821	0.00%
2021/03/16	5	147.60	5	148.90	146.50	0	10,811	0.00%
2021/03/15	1	148.00	1	148.50	147.50	0	10,953	0.00%
2021/03/12	0	0.00	1	151.00	152.00	-1	10,983	-0.01%
2021/03/11	16	149.31	1	148.50	150.50	15	11,073	0.14%
2021/03/10	0	0.00	3	151.83	148.00	-3	11,186	-0.03%
2021/03/09	7	145.00	17	147.15	149.50	-10	11,559	-0.09%
2021/03/08	5	157.30	3	154.50	152.50	2	12,197	0.02%
2021/03/05	1.2	154.67	1	158.00	156.50	0.2	12,262	0.00%
2021/03/04	2	159.00	2	159.00	158.00	0	12,337	0.00%
2021/03/03	1	158.50	1	160.00	163.00	0	12,440	0.00%
2021/03/02	0.1	163.00	0	0.00	161.00	0.1	12,817	0.00%
2021/02/26	2	161.00	3	162.00	159.50	-1	12,899	-0.01%
2021/02/25	2	168.00	1	166.50	166.00	1	12,939	0.01%
2021/02/24	4	168.75	2	167.75	166.50	2	13,244	0.02%
2021/02/23	1.1	168.05	0	0.00	167.50	1.1	13,435	0.01%
2021/02/22	2	170.00	3	168.50	171.00	-1	13,582	-0.01%
2021/02/19	2	168.00	1	167.50	167.00	1	13,916	0.01%
2021/02/18	3	163.33	1	163.00	164.50	2	14,899	0.01%
2021/02/17	1	163.50	4	164.25	164.50	-3	15,466	-0.02%
2021/02/05	3	159.00	2	156.75	156.00	1	15,559	0.01%
2021/02/04	15	157.37	7	156.57	159.50	8	15,583	0.05%
2021/02/03	30	167.93	24	168.83	163.00	6	15,439	0.04%
2021/02/02	18	163.61	17	160.85	168.00	1	15,199	0.01%
2021/02/01	8	152.25	9	152.89	155.50	-1	15,066	-0.01%
2021/01/29	6	162.58	21	157.07	155.00	-15	14,987	-0.10%
2021/01/28	7.1	161.38	6	162.08	160.00	1.1	14,856	0.01%
2021/01/27	12.1	165.84	6	167.17	166.50	6.1	14,893	0.04%
2021/01/26	16.1	167.78	15.3	167.14	163.00	0.8	14,728	0.01%
2021/01/25	25	171.00	24.1	171.96	167.00	0.9	14,401	0.01%
2021/01/22	4	161.88	7.1	162.11	166.00	-3.1	13,660	-0.02%
2021/01/21	1.1	151.94	0	0.00	151.00	1.1	13,328	0.01%
2021/01/20	8	147.38	7	148.50	146.50	1	13,151	0.01%
2021/01/19	4	150.00	6	147.08	150.00	-2	12,974	-0.02%
2021/01/18	4	142.50	3	139.50	142.50	1	12,790	0.01%
2021/01/15	4	145.38	5	144.70	142.50	-1	12,768	-0.01%
2021/01/14	5	148.60	5	148.70	146.00	0	12,692	0.00%
2021/01/13	7.1	144.12	12	146.17	149.00	-4.9	12,473	-0.04%
2021/01/12	8	143.31	5	145.20	140.00	3	12,074	0.02%
2021/01/11	10	143.35	41	141.80	144.50	-31	11,881	-0.26%
2021/01/08	2	133.00	4	132.88	134.00	-2	11,457	-0.02%
2021/01/07	2	133.25	3	132.83	132.50	-1	11,486	-0.01%
2021/01/06	10	136.15	10	133.10	133.50	0	11,728	0.00%
2021/01/05	6	137.58	8	137.56	138.50	-2	11,645	-0.02%
2021/01/04	3	136.67	1	134.00	138.50	2	11,776	0.02%
2020/12/31	7	136.71	1	136.50	135.00	6	11,690	0.05%
2020/12/30	2	137.50	3	138.00	137.00	-1	11,732	-0.01%
2020/12/29	3	136.83	1	138.00	136.50	2	11,841	0.02%
2020/12/28	12	135.92	10.3	137.48	138.00	1.7	11,835	0.01%
2020/12/25	1.3	129.23	6	129.58	131.00	-4.7	11,339	-0.04%
2020/12/24	1	127.50	0	0.00	127.00	1	11,406	0.01%
2020/12/23	4	124.75	4	125.63	128.00	0	11,591	0.00%
2020/12/22	0	0.00	1	122.00	122.00	-1	11,699	-0.01%
2020/12/21	1	124.00	2	121.75	126.00	-1	11,830	-0.01%
2020/12/18	4	126.00	3	124.17	123.00	1	11,962	0.01%
2020/12/17	2	125.00	1	124.50	125.50	1	12,014	0.01%
2020/12/16	5	123.70	17	122.26	123.50	-12	12,000	-0.10%
2020/12/15	13	119.15	8	119.25	119.00	5	12,041	0.04%
2020/12/14	10	121.60	13	123.42	121.00	-3	12,254	-0.02%
2020/12/11	13	121.35	14	120.32	121.50	-1	12,564	-0.01%
2020/12/10	2	125.00	2	125.25	125.00	0	12,969	0.00%
2020/12/09	5	129.20	2	129.25	128.50	3	13,476	0.02%
2020/12/08	10	124.15	0	0.00	124.50	10	13,588	0.07%
2020/12/07	11	124.14	5	124.80	123.00	6	13,556	0.04%
2020/12/04	14	127.25	3	129.00	129.00	11	13,392	0.08%
2020/12/03	8	131.13	5	132.30	128.00	3	13,218	0.02%
2020/12/02	12	130.54	13	130.08	131.00	-1	12,834	-0.01%
2020/12/01	1	122.00	0	0.00	123.50	1	12,089	0.01%
2020/11/30	12	122.54	3	123.67	121.50	9	12,080	0.07%
2020/11/27	6	122.83	2	123.00	122.00	4	11,996	0.03%
2020/11/26	10	122.90	14	124.00	124.50	-4	11,870	-0.03%
2020/11/25	3	118.50	9	117.50	117.00	-6	11,431	-0.05%
2020/11/24	3	122.00	1	120.50	120.50	2	11,304	0.02%
2020/11/23	3	127.50	7	124.57	122.00	-4	11,216	-0.04%
2020/11/20	4	121.50	4	122.63	126.00	0	10,951	0.00%
2020/11/19	1	123.50	1	122.00	121.00	0	10,676	0.00%
2020/11/18	10	122.05	12	120.42	121.50	-2	10,487	-0.02%
2020/11/17	30.4	121.38	21	121.74	118.50	9.4	10,075	0.09%
2020/11/16	2	114.00	8	118.00	119.00	-6	9,131	-0.07%
2020/11/13	9.6	106.99	15.2	107.05	108.50	-5.6	8,563	-0.07%
2020/11/12	7	103.93	2	103.50	104.50	5	8,433	0.06%
2020/11/11	0	0.00	3	102.33	102.50	-3	8,359	-0.04%
2020/11/10	1	101.00	0	0.00	100.50	1	8,369	0.01%
2020/11/09	1	103.50	0	0.00	104.00	1	8,364	0.01%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	10	103.10	8	103.63	102.50	2	8,368	0.02%
2020/11/02	1	100.00	0	0.00	99.50	1	8,522	0.01%
2020/10/29	6	100.35	0	0.00	100.50	6	8,513	0.07%
2020/10/27	1	101.50	4	102.88	104.50	-3	8,513	-0.04%
2020/10/26	0	0.00	1	103.50	102.00	-1	8,498	-0.01%
2020/10/23	7	103.43	6	103.75	104.00	1	8,564	0.01%
2020/10/21	2	103.75	1	104.00	102.50	1	8,582	0.01%
2020/10/20	1	103.00	0	0.00	102.50	1	8,585	0.01%
2020/10/19	7	103.50	0	0.00	103.00	7	8,628	0.08%
2020/10/16	4	103.00	3	103.17	101.00	1	8,639	0.01%
2020/10/15	7	104.29	6	104.50	103.50	1	8,629	0.01%
2020/10/14	2	107.00	17	108.59	105.00	-15	8,754	-0.17%
2020/10/13	5	105.20	1	105.00	106.00	4	8,527	0.05%
2020/10/12	14	104.86	15	105.10	106.00	-1	8,498	-0.01%
2020/10/08	1	103.50	1	101.00	101.00	0	8,424	0.00%
2020/10/07	11	105.50	12	105.71	102.50	-1	8,470	-0.01%
2020/10/06	7	104.57	10	104.80	104.50	-3	8,478	-0.04%
2020/10/05	4	103.25	4	102.25	103.50	0	8,798	0.00%
2020/09/30	0	0.00	4	100.00	101.50	-4	9,160	-0.04%
2020/09/29	12	101.67	9	101.06	101.00	3	9,258	0.03%
2020/09/28	0	0.00	5.1	98.54	102.00	-5.1	9,259	-0.05%
2020/09/25	9	95.90	5	97.86	94.60	4	9,281	0.04%
2020/09/24	10	99.09	9	98.01	97.10	1	9,450	0.01%
2020/09/23	3	99.27	5	100.36	102.00	-2	9,534	-0.02%
2020/09/22	6	97.15	26	97.63	98.00	-20	9,348	-0.21%
2020/09/21	2	100.00	2	98.70	97.40	0	9,295	0.00%
2020/09/18	8	99.81	8	98.85	98.60	0	9,229	0.00%
2020/09/17	12	101.25	10	102.15	100.00	2	9,114	0.02%
2020/09/16	10	101.00	11	102.36	100.00	-1	8,922	-0.01%
2020/09/15	4	97.30	14	99.77	102.00	-10	8,637	-0.12%
2020/09/14	9	99.36	8	99.69	96.70	1	8,137	0.01%
2020/09/11	28	93.03	31	94.31	95.30	-3	7,562	-0.04%
2020/09/10	5	89.68	4	89.75	89.20	1	7,233	0.01%
2020/09/09	1	88.60	1	88.60	89.00	0	7,201	0.00%
2020/09/07	2	89.20	3	88.73	87.40	-1	7,315	-0.01%
2020/09/03	7	89.76	5	89.16	88.00	2	7,371	0.03%
2020/09/01	4	85.33	0	0.00	85.10	4	7,370	0.05%
2020/08/28	2	86.40	2	87.50	87.20	0	7,879	0.00%
2020/08/27	2	89.20	2	88.10	88.10	0	7,968	0.00%
2020/08/26	6	87.68	2	86.60	89.50	4	8,010	0.05%
2020/08/24	0	0.00	1	83.80	85.00	-1	8,016	-0.01%
2020/08/21	6	83.73	0	0.00	84.50	6	8,076	0.07%
2020/08/20	4	83.18	0	0.00	81.50	4	8,083	0.05%
2020/08/19	5	88.28	3	88.00	86.20	2	8,041	0.02%
2020/08/18	5	90.08	2	88.90	88.80	3	8,071	0.04%
2020/08/17	3	92.07	4	91.75	91.70	-1	8,058	-0.01%
2020/08/13	1	91.60	0	0.00	91.60	1	8,157	0.01%
2020/08/12	2	92.70	7	93.49	93.10	-5	8,303	-0.06%
2020/08/11	2	96.60	3	96.13	94.60	-1	8,348	-0.01%
2020/08/10	0	0.00	1	96.30	96.10	-1	8,378	-0.01%
2020/08/07	17	99.76	14	100.29	98.50	3	8,401	0.04%
2020/08/05	5	97.66	4	97.50	97.50	1	8,329	0.01%
2020/08/03	4	96.40	5	96.50	96.10	-1	9,128	-0.01%
2020/07/30	1	94.40	2	94.50	94.50	-1	9,312	-0.01%
2020/07/29	5	92.10	2	92.90	93.80	3	9,369	0.03%
2020/07/28	2	96.60	5	92.28	91.90	-3	9,396	-0.03%
2020/07/27	1	96.30	0	0.00	95.90	1	9,428	0.01%
2020/07/24	1	96.40	0	0.00	96.10	1	9,679	0.01%
2020/07/23	1	98.70	0	0.00	98.60	1	9,680	0.01%
2020/07/22	15	99.12	14	98.94	99.10	1	9,783	0.01%
2020/07/21	1	97.30	1	97.70	97.70	0	9,763	0.00%
2020/07/20	6	95.03	9	95.87	95.40	-3	9,771	-0.03%
2020/07/17	8	98.79	8	98.70	97.20	0	9,794	0.00%
2020/07/16	11	97.04	13	97.37	96.30	-2	9,711	-0.02%
2020/07/15	11	96.64	1	97.10	96.00	10	9,738	0.10%
2020/07/14	10	98.93	13	99.75	97.70	-3	9,932	-0.03%
2020/07/13	10	101.60	6	102.17	102.00	4	9,837	0.04%
2020/07/10	20	102.88	16	101.69	101.00	4	9,772	0.04%
2020/07/09	28	109.18	28.1	109.07	107.00	-0.1	9,605	0.00%
2020/07/08	10	107.55	15	108.23	110.50	-5	9,125	-0.05%
2020/07/07	5	101.10	8	101.06	101.00	-3	8,593	-0.03%
2020/07/06	11	100.31	9	100.68	101.00	2	8,494	0.02%
2020/07/03	6	100.37	2	99.25	98.20	4	8,424	0.05%
2020/07/02	5	97.96	15	99.37	99.10	-10	8,282	-0.12%
2020/07/01	6	95.17	3	94.07	95.60	3	7,965	0.04%
2020/06/30	1	90.30	1	90.50	90.50	0	7,750	0.00%
2020/06/29	4	90.23	0	0.00	90.60	4	7,847	0.05%
2020/06/22	0	0.00	4	94.60	93.40	-4	8,226	-0.05%
2020/06/19	0	0.00	2	93.95	93.40	-2	8,300	-0.02%
2020/06/18	0	0.00	0.1	93.00	93.10	-0.1	8,361	0.00%
2020/06/16	1	92.40	2	92.75	93.30	-1	8,585	-0.01%
2020/06/15	1	89.90	0	0.00	89.90	1	8,755	0.01%
2020/06/12	1	88.90	3	89.80	91.40	-2	8,897	-0.02%
2020/06/11	1	93.90	7	93.09	90.10	-6	9,037	-0.07%
2020/06/10	2	94.45	1	94.80	94.50	1	9,128	0.01%
2020/06/09	0	0.00	2	93.80	93.70	-2	9,272	-0.02%
2020/06/08	4	94.13	2	94.35	93.00	2	9,412	0.02%
2020/06/05	1	93.80	0	0.00	94.00	1	9,435	0.01%
2020/06/04	1	93.80	1	95.40	93.50	0	9,492	0.00%
2020/06/03	20	95.05	11	95.17	93.70	9	9,494	0.09%
2020/06/02	2	93.60	0	0.00	91.10	2	9,284	0.02%
2020/06/01	3	91.63	1	92.10	91.90	2	9,379	0.02%
2020/05/28	0	0.00	1	89.50	87.80	-1	9,720	-0.01%
2020/05/27	1	88.60	3	89.10	88.80	-2	9,788	-0.02%
2020/05/26	1	89.20	7	88.96	88.50	-6	9,806	-0.06%
2020/05/25	1	87.50	0	0.00	88.80	1	9,789	0.01%
2020/05/22	7	86.94	0	0.00	85.90	7	9,781	0.07%
2020/05/21	5	87.30	3	87.57	88.80	2	9,752	0.02%
2020/05/20	1	85.10	2	85.70	85.30	-1	9,695	-0.01%
2020/05/19	0	0.00	2	86.65	86.70	-2	9,667	-0.02%
2020/05/18	5	86.72	3	86.10	85.80	2	9,616	0.02%
2020/05/15	1	90.70	1.2	90.85	91.10	-0.2	9,483	0.00%
2020/05/14	2	93.10	3	93.00	92.30	-1	9,493	-0.01%
2020/05/13	4	94.30	0	0.00	95.30	4	9,489	0.04%
2020/05/12	8	93.43	13	94.15	93.40	-5	9,548	-0.05%
2020/05/11	34	98.23	31	98.14	97.50	3	9,540	0.03%
2020/05/08	14	94.66	20	95.25	96.10	-6	9,189	-0.07%
2020/05/07	3	91.23	19	90.29	91.40	-16	8,821	-0.18%
2020/05/06	23	89.77	21	90.80	89.00	2	8,781	0.02%
2020/05/05	13	88.50	0	0.00	88.50	13	8,759	0.15%
2020/05/04	2	88.75	31	88.85	88.50	-29	9,065	-0.32%
2020/04/30	17	91.88	12	93.02	90.60	5	9,148	0.05%
2020/04/29	15	92.15	3	92.17	91.50	12	9,139	0.13%
2020/04/28	4	89.43	6	89.55	89.80	-2	8,958	-0.02%
2020/04/27	4	88.83	3	89.27	88.70	1	9,014	0.01%
2020/04/23	2	88.50	3	87.77	87.00	-1	8,920	-0.01%
2020/04/22	7	85.99	3	86.67	87.50	4	8,959	0.04%
2020/04/21	1	88.00	4	86.60	86.10	-3	8,978	-0.03%
2020/04/20	2	86.95	1	87.10	87.90	1	9,018	0.01%
2020/04/17	13	91.76	14	91.08	88.10	-1	8,971	-0.01%
2020/04/16	2	87.50	2	87.30	87.80	0	8,827	0.00%
2020/04/15	40	88.01	41	88.43	87.80	-1	8,853	-0.01%
2020/04/14	20	87.58	1	87.40	88.00	19	9,047	0.21%
2020/04/13	5	84.82	1	84.60	85.30	4	9,083	0.04%
2020/04/10	1	86.50	1	86.50	86.20	0	9,123	0.00%
2020/04/09	4	87.30	1	87.30	86.50	3	9,195	0.03%
2020/04/08	3	90.63	2	90.75	89.60	1	9,340	0.01%
2020/04/07	5	86.60	4	87.40	87.30	1	9,232	0.01%
2020/04/06	0	0.00	2	79.85	81.20	-2	9,085	-0.02%
2020/04/01	4	78.75	10	78.50	79.50	-6	9,076	-0.07%
2020/03/31	5	79.68	6	78.53	77.90	-1	9,050	-0.01%
2020/03/30	2	76.35	1	77.50	78.40	1	9,000	0.01%
2020/03/27	3	76.20	4.5	76.58	75.70	-1.5	8,991	-0.02%
2020/03/26	11	74.17	12	73.46	75.70	-1	8,840	-0.01%
2020/03/25	1	74.50	9	75.42	75.70	-8	8,754	-0.09%
2020/03/24	47	69.04	43	68.16	69.80	4	8,674	0.05%
2020/03/23	19	64.13	18	61.58	63.80	1	8,641	0.01%
2020/03/20	20	61.99	16	62.54	63.30	4	8,804	0.05%
2020/03/19	4	57.60	11	61.35	57.60	-7	8,700	-0.08%
2020/03/18	4	66.03	1	69.50	64.00	3	8,591	0.03%
2020/03/17	18	71.81	24	72.38	70.50	-6	8,513	-0.07%
2020/03/16	20	76.70	6	82.67	75.60	14	8,509	0.16%
2020/03/13	11	80.10	22	82.12	83.50	-11	8,405	-0.13%
2020/03/12	34	87.62	18	86.15	87.70	16	8,233	0.19%
2020/03/11	4	94.88	1	96.70	92.40	3	8,168	0.04%
2020/03/10	3	92.57	7	91.87	95.90	-4	8,272	-0.05%
2020/03/09	17	96.00	25	94.32	92.40	-8	8,457	-0.09%
2020/03/06	18	99.88	20	99.06	98.60	-2	8,419	-0.02%
2020/03/05	16	99.84	22	99.72	99.60	-6	8,434	-0.07%
2020/03/04	27	98.24	14	99.39	96.80	13	8,409	0.15%
2020/03/03	4	96.60	0	0.00	95.70	4	8,435	0.05%
2020/03/02	0	0.00	1	91.00	94.40	-1	8,804	-0.01%
2020/02/27	2	93.00	1	93.20	90.00	1	9,012	0.01%
2020/02/26	1	97.50	1	96.50	96.00	0	8,934	0.00%
2020/02/25	1	96.70	5	95.70	97.80	-4	8,892	-0.04%
2020/02/24	5	95.26	0	0.00	95.00	5	8,833	0.06%
2020/02/21	1	97.40	0	0.00	97.80	1	8,794	0.01%
2020/02/20	0	0.00	1	98.00	97.60	-1	8,782	-0.01%
2020/02/18	0	0.00	1	98.40	96.50	-1	8,702	-0.01%
2020/02/17	6	97.98	2	98.00	97.20	4	8,639	0.05%
2020/02/14	3	99.97	5	99.94	99.90	-2	8,553	-0.02%
2020/02/13	3	102.00	3	102.50	100.00	0	8,543	0.00%
2020/02/12	8	102.00	17	102.21	101.00	-9	8,589	-0.10%
2020/02/11	1	97.60	8	98.55	99.70	-7	8,629	-0.08%
2020/02/10	5	95.08	4	97.10	95.40	1	8,773	0.01%
2020/02/07	4	97.35	0	0.00	97.00	4	9,047	0.04%
2020/02/06	3	98.80	6	99.18	100.50	-3	9,113	-0.03%
2020/02/05	37	99.69	22	99.61	97.80	15	9,034	0.17%
2020/02/04	4	95.85	4	96.43	96.40	0	8,705	0.00%
2020/02/03	17	93.11	20	94.21	94.90	-3	8,610	-0.03%
2020/01/31	16	89.03	24	89.75	91.20	-8	8,511	-0.09%
2020/01/30	20	89.40	14	90.44	87.30	6	8,531	0.07%
2020/01/20	4	95.45	10	96.40	96.90	-6	8,456	-0.07%
2020/01/17	1	94.50	0	0.00	94.50	1	8,431	0.01%
2020/01/16	8	95.30	10	94.03	95.30	-2	8,427	-0.02%
2020/01/15	70	96.01	55	96.23	95.80	15	8,401	0.18%
2020/01/14	2	94.75	5	94.16	95.20	-3	8,835	-0.03%
2020/01/10	8	88.16	1	89.70	89.30	7	9,268	0.08%
2020/01/09	2	91.65	0	0.00	91.80	2	9,510	0.02%
2020/01/08	25	90.51	30	91.48	90.20	-5	10,031	-0.05%
2020/01/07	5	99.88	4	99.08	97.60	1	10,026	0.01%
2020/01/06	7	101.56	5	102.10	100.00	2	10,400	0.02%
2020/01/03	6	102.83	3	103.50	101.50	3	10,881	0.03%
2020/01/02	2	104.50	14	103.25	105.00	-12	11,064	-0.11%
2019/12/30	1	100.50	1	99.60	99.00	0	11,076	0.00%
2019/12/27	6	101.50	6	102.00	101.50	0	11,597	0.00%
2019/12/26	8	100.31	3	101.00	100.00	5	11,658	0.04%
2019/12/25	1	99.90	1	100.00	100.00	0	11,688	0.00%
2019/12/24	4	98.93	4	100.00	98.30	0	11,747	0.00%
2019/12/23	4	102.60	2	102.25	99.90	2	11,804	0.02%
2019/12/20	3	105.17	2	104.00	103.50	1	11,897	0.01%
2019/12/19	5	104.70	4	105.88	105.50	1	12,162	0.01%
2019/12/18	1	108.00	0	0.00	106.00	1	12,220	0.01%
2019/12/17	3	109.33	0	0.00	109.50	3	12,325	0.02%
2019/12/13	9	104.67	12	106.33	104.50	-3	12,755	-0.02%
2019/12/12	6	104.67	5	105.50	104.50	1	13,105	0.01%
2019/12/11	0	0.00	3	105.33	104.00	-3	13,238	-0.02%
2019/12/10	1	102.00	0	0.00	102.00	1	13,436	0.01%
2019/12/09	5	103.50	6	106.25	103.50	-1	13,574	-0.01%
2019/12/05	14	104.89	12	105.92	104.00	2	14,405	0.01%
2019/12/04	30	109.33	16	109.31	107.50	14	14,663	0.10%
2019/12/03	3	107.33	3	107.17	108.50	0	14,865	0.00%
2019/12/02	10	105.70	14	106.82	106.00	-4	15,401	-0.03%
2019/11/29	8	112.44	4	112.25	111.50	4	15,404	0.03%
2019/11/28	12	116.42	13	115.62	112.00	-1	15,298	-0.01%
2019/11/27	9	110.56	16	111.03	111.00	-7	14,921	-0.05%
2019/11/26	2	103.75	11	107.27	108.50	-9	14,529	-0.06%
2019/11/21	1	93.90	0	0.00	94.20	1	14,551	0.01%
2019/11/20	2	97.50	0	0.00	94.20	2	14,664	0.01%
2019/11/19	1	100.00	3	100.50	97.50	-2	14,688	-0.01%
2019/11/18	2	101.50	0	0.00	101.00	2	14,718	0.01%
2019/11/14	5	100.36	4	99.65	101.00	1	14,868	0.01%
2019/11/13	3	101.33	5	103.00	102.00	-2	14,962	-0.01%
2019/11/12	7	98.03	0	0.00	98.10	7	15,137	0.05%
2019/11/11	7	103.86	2	104.00	103.00	5	15,473	0.03%
2019/11/08	20	110.30	21	110.05	108.50	-1	15,364	-0.01%
2019/11/07	6	109.92	35	110.43	109.50	-29	15,210	-0.19%
2019/11/06	10	118.05	5	116.10	115.00	5	15,132	0.03%
2019/11/05	9	122.33	15	122.87	124.00	-6	14,872	-0.04%
2019/11/04	1	116.00	1	113.50	115.00	0	14,941	0.00%
2019/11/01	3	110.83	7	111.79	114.50	-4	15,078	-0.03%
2019/10/31	5	112.00	0	0.00	108.50	5	15,118	0.03%
2019/10/30	6	109.50	4	110.63	112.00	2	15,199	0.01%
2019/10/29	5	113.50	5	110.70	109.50	0	15,252	0.00%
2019/10/28	18	116.75	2	116.25	116.50	16	15,252	0.10%
2019/10/25	5	115.10	0	0.00	113.50	5	15,235	0.03%
2019/10/23	2	115.50	4	115.88	115.00	-2	15,372	-0.01%
2019/10/22	38	119.03	39	118.47	119.00	-1	15,430	-0.01%
2019/10/21	11	113.45	11	107.82	113.00	0	15,094	0.00%
2019/10/18	10	108.85	9	109.61	108.00	1	15,045	0.01%
2019/10/17	36	108.25	40	104.64	110.00	-4	15,039	-0.03%
2019/10/16	24	105.56	23	103.65	100.50	1	14,737	0.01%
2019/10/15	5	106.00	8	105.69	106.00	-3	14,272	-0.02%
2019/10/14	29	108.05	28	107.77	107.50	1	14,100	0.01%
2019/10/09	12	94.79	24	97.15	100.50	-12	13,740	-0.09%
2019/10/08	15	90.43	30	90.23	91.40	-15	13,266	-0.11%
2019/10/07	9	88.44	2	89.10	88.70	7	13,351	0.05%
2019/10/04	4	88.10	3	87.87	87.60	1	13,312	0.01%
2019/10/03	50	88.69	62	88.82	88.30	-12	13,326	-0.09%
2019/10/02	8	85.66	5	85.52	85.80	3	12,862	0.02%
2019/10/01	1	84.30	9	83.46	84.70	-8	12,819	-0.06%
2019/09/27	3	81.80	13	81.92	83.90	-10	12,934	-0.08%
2019/09/26	31	84.16	23	83.63	84.40	8	12,980	0.06%
2019/09/25	32	83.79	18	83.80	83.90	14	12,975	0.11%
2019/09/24	20	83.53	6	84.63	82.60	14	13,061	0.11%
2019/09/23	7	87.93	5	87.52	87.50	2	12,912	0.02%
2019/09/20	1	86.70	5	87.22	87.30	-4	13,227	-0.03%
2019/09/19	15	86.19	11	86.14	86.60	4	13,442	0.03%
2019/09/18	24	87.08	73	86.23	86.00	-49	13,397	-0.37%
2019/09/17	58	84.83	31	84.25	85.40	27	12,890	0.21%
2019/09/16	3	82.90	19	83.73	84.00	-16	12,510	-0.13%
2019/09/12	28	82.38	9	83.51	82.00	19	12,372	0.15%
2019/09/11	16	81.37	5	81.38	80.50	11	12,101	0.09%
2019/09/10	33	80.95	33	80.53	81.20	0	11,925	0.00%
2019/09/09	85	82.37	93	81.99	83.00	-8	11,628	-0.07%
2019/09/06	46	78.60	30	79.45	78.00	16	10,977	0.15%
2019/09/05	21	77.10	32	76.71	76.20	-11	10,564	-0.10%
2019/09/04	46	74.23	43	75.39	77.10	3	10,169	0.03%
2019/09/03	13	70.88	2	70.85	70.10	11	9,589	0.11%
2019/09/02	1	67.50	2	68.35	68.70	-1	9,455	-0.01%
2019/08/30	2	68.40	2	67.60	67.00	0	9,453	0.00%
2019/08/29	5	66.34	7	66.90	67.50	-2	9,601	-0.02%
2019/08/28	2	64.60	2	65.00	65.90	0	9,688	0.00%
2019/08/27	1	67.00	0	0.00	66.00	1	9,756	0.01%
2019/08/26	1	66.70	2	66.40	66.00	-1	9,649	-0.01%
2019/08/23	1	69.00	0	0.00	69.50	1	9,512	0.01%
2019/08/22	1	71.20	0	0.00	71.50	1	9,384	0.01%
2019/08/21	1	71.00	0	0.00	71.40	1	9,339	0.01%
2019/08/19	0	0.00	4	70.75	70.80	-4	9,206	-0.04%
2019/08/16	1	71.60	3	70.90	70.10	-2	9,176	-0.02%
2019/08/15	7	71.21	3	72.13	71.20	4	9,143	0.04%
2019/08/14	7	75.89	8	75.68	74.20	-1	9,003	-0.01%
2019/08/13	2	71.55	2	71.00	71.30	0	8,675	0.00%
2019/08/12	1	71.70	4	71.90	71.10	-3	8,647	-0.03%
2019/08/08	1	72.10	1	72.20	71.40	0	8,592	0.00%
2019/08/07	1	69.70	0	0.00	69.90	1	8,444	0.01%
2019/08/06	24	66.22	25	66.68	69.20	-1	8,398	-0.01%
2019/08/05	22	69.67	6	70.37	66.80	16	8,224	0.19%
2019/08/02	3	71.53	5	71.36	72.70	-2	8,045	-0.02%
2019/08/01	1	71.80	1	71.70	73.50	0	7,985	0.00%
2019/07/31	8	71.26	6	70.65	71.00	2	7,850	0.03%
2019/07/30	1	71.10	10	71.62	71.70	-9	7,746	-0.12%
2019/07/26	0	0.00	2	73.95	74.30	-2	7,588	-0.03%
2019/07/25	5	72.42	3	73.07	74.60	2	7,550	0.03%
2019/07/24	2	73.80	2	73.25	72.80	0	7,436	0.00%
2019/07/23	1	73.80	1	74.00	72.80	0	7,315	0.00%
2019/07/22	11	73.67	15	73.31	74.00	-4	7,166	-0.06%
2019/07/19	9	71.97	3	71.57	72.40	6	6,836	0.09%
2019/07/18	3	68.67	3	68.57	68.90	0	6,579	0.00%
2019/07/17	5	69.84	3	69.17	69.00	2	6,507	0.03%
2019/07/16	3	69.77	4	69.95	68.50	-1	6,374	-0.02%
2019/07/15	5	71.24	2	71.30	69.80	3	6,340	0.05%
2019/07/12	5	72.02	3	72.03	72.00	2	6,566	0.03%
2019/07/11	16	72.44	18	72.55	72.50	-2	6,451	-0.03%
2019/07/10	4	67.08	8	67.71	68.40	-4	6,067	-0.07%
2019/07/09	5	67.64	7	67.56	67.50	-2	5,994	-0.03%
2019/07/08	4	66.03	13	65.85	66.40	-9	5,837	-0.15%
2019/07/05	12	64.38	11	64.25	65.10	1	5,746	0.02%
2019/07/04	5	64.98	10	64.57	64.00	-5	5,678	-0.09%
2019/07/03	2	65.75	2	66.40	65.00	0	5,522	0.00%
2019/07/02	8	65.13	19	65.36	66.00	-11	5,438	-0.20%
2019/07/01	12	65.93	14	66.68	65.60	-2	5,352	-0.04%
2019/06/28	16	64.53	10	64.36	64.50	6	5,160	0.12%
2019/06/27	4	62.35	8	62.64	65.00	-4	5,060	-0.08%
2019/06/26	8	59.54	26	58.94	60.20	-18	4,783	-0.38%
2019/06/25	5	57.38	0	0.00	57.10	5	4,876	0.10%
2019/06/21	10	57.55	0	0.00	56.10	10	5,048	0.20%
2019/06/20	0	0.00	10	55.00	56.60	-10	4,983	-0.20%
2019/06/19	1	55.10	0	0.00	55.10	1	5,046	0.02%
2019/06/17	20	52.30	0	0.00	52.80	20	4,964	0.40%
2019/06/12	3	52.43	3	52.70	52.10	0	5,480	0.00%
2019/06/11	0	0.00	10	51.40	52.10	-10	5,405	-0.19%
2019/06/10	15	51.46	13	51.89	51.50	2	5,338	0.04%
2019/06/05	12	49.76	13	50.53	49.95	-1	5,209	-0.02%
2019/06/04	15	48.52	16	48.46	48.55	-1	5,016	-0.02%
2019/06/03	1	47.90	1	47.65	48.15	0	4,902	0.00%
2019/05/29	1	41.60	0	0.00	41.65	1	4,759	0.02%
2019/05/24	2	41.80	0	0.00	41.50	2	4,878	0.04%
2019/05/22	3	43.25	3	42.20	41.80	0	4,936	0.00%
2019/05/21	1	40.35	1	41.30	42.20	0	5,003	0.00%
2019/05/20	0	0.00	5	41.18	41.40	-5	5,012	-0.10%
2019/05/17	4	44.09	1	44.30	43.80	3	5,016	0.06%
2019/05/16	2	46.85	1	46.60	45.25	1	5,312	0.02%
2019/05/15	0	0.00	2	47.50	47.50	-2	5,368	-0.04%
2019/05/10	0	0.00	5	50.40	51.00	-5	5,558	-0.09%
2019/05/08	0	0.00	10	49.75	50.70	-10	5,517	-0.18%
2019/05/06	0	0.00	2	51.10	50.70	-2	5,630	-0.04%
2019/05/03	3	52.90	3	52.60	52.70	0	5,628	0.00%
2019/05/02	4	53.00	0	0.00	53.00	4	5,637	0.07%
2019/04/30	4	50.55	0	0.00	50.50	4	5,604	0.07%
2019/04/29	2	50.00	0	0.00	50.00	2	5,725	0.03%
2019/04/26	0	0.00	4	50.70	51.70	-4	5,741	-0.07%
2019/04/24	5	52.88	0	0.00	52.90	5	5,765	0.09%
2019/04/23	1	53.40	0	0.00	53.50	1	5,780	0.02%
2019/04/19	5	53.74	5	54.12	54.00	0	5,830	0.00%
2019/04/18	21	54.82	21	55.16	53.70	0	5,847	0.00%
2019/04/16	3	52.87	2	52.60	52.70	1	5,734	0.02%
2019/04/12	0	0.00	2	51.80	52.00	-2	5,956	-0.03%
2019/04/11	1	53.10	1	53.50	53.10	0	6,111	0.00%
2019/04/10	11	54.00	1	54.10	54.00	10	6,532	0.15%
2019/04/09	15	54.17	15	54.43	54.00	0	7,067	0.00%
2019/04/08	5	54.30	5	54.90	54.30	0	7,208	0.00%
2019/04/03	2	53.05	7	52.93	53.30	-5	7,461	-0.07%
2019/04/01	5	54.08	1	55.90	54.00	4	7,759	0.05%
2019/03/29	2	54.00	1	55.50	54.00	1	7,666	0.01%
2019/03/28	20	55.31	25	54.95	52.80	-5	7,511	-0.07%
2019/03/27	2	52.45	2	51.60	53.90	0	7,012	0.00%
2019/03/26	3	48.72	1	49.00	49.00	2	6,655	0.03%
2019/03/25	2	48.50	0	0.00	48.45	2	6,643	0.03%
2019/03/22	4	49.88	0	0.00	49.90	4	6,623	0.06%
2019/03/19	14	49.36	15	48.98	49.05	-1	6,655	-0.02%
2019/03/18	6	48.70	2	49.35	48.70	4	6,553	0.06%
2019/03/15	46	49.16	47	48.92	47.50	-1	6,382	-0.02%
2019/03/14	0	0.00	1	46.55	46.25	-1	6,063	-0.02%
2019/03/13	0	0.00	2	46.05	46.10	-2	6,087	-0.03%
2019/03/08	1	44.70	0	0.00	45.20	1	6,283	0.02%
2019/03/07	0	0.00	2	45.48	45.40	-2	6,448	-0.03%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/03/04	1	46.80	0	0.00	47.80	1	6,592	0.02%
2019/02/27	1	46.90	5	47.02	46.90	-4	6,590	-0.06%
2019/02/26	1	47.80	0	0.00	47.80	1	6,617	0.02%
2019/02/25	3	48.10	1	48.60	47.80	2	6,610	0.03%
2019/02/22	7	47.75	4	48.10	47.55	3	6,555	0.05%
2019/02/21	1	48.45	1	48.35	48.45	0	6,544	0.00%
2019/02/20	0	0.00	7	48.39	47.95	-7	6,498	-0.11%
2019/02/15	25	49.15	31	48.49	47.55	-6	6,359	-0.09%
2019/02/14	0	0.00	3	46.40	46.75	-3	6,030	-0.05%
2019/02/13	1	46.00	6	45.85	46.10	-5	5,949	-0.08%
2019/02/12	7	45.34	0	0.00	46.20	7	5,884	0.12%
2019/02/11	3	44.48	8	44.67	44.55	-5	5,769	-0.09%
2019/01/28	4	44.33	10	44.10	44.10	-6	5,802	-0.10%
2019/01/25	1	44.60	0	0.00	44.15	1	5,810	0.02%
2019/01/24	5	43.65	0	0.00	43.40	5	5,742	0.09%
2019/01/21	8	43.29	1	43.45	42.90	7	5,709	0.12%
2019/01/18	1	42.40	13	42.95	42.95	-12	5,604	-0.21%
2019/01/15	3	44.90	0	0.00	44.95	3	5,569	0.05%
2019/01/14	10	45.35	0	0.00	44.70	10	5,556	0.18%
2019/01/11	21	45.26	15	45.55	45.25	6	5,558	0.11%
2019/01/10	4	45.78	3	45.85	45.50	1	5,491	0.02%
2019/01/09	1	45.40	0	0.00	45.10	1	5,407	0.02%
2019/01/08	15	45.91	16	46.29	45.70	-1	5,307	-0.02%
2019/01/07	1	46.30	1	46.35	44.15	0	5,135	0.00%
2019/01/04	1	43.65	8	44.00	45.00	-7	5,047	-0.14%
2019/01/03	19	46.42	15	47.46	45.85	4	4,916	0.08%
2019/01/02	25	48.36	24	48.33	48.50	1	4,756	0.02%
2018/12/28	8	46.25	4	46.91	47.90	4	4,319	0.09%
2018/12/27	21	44.78	22	43.45	43.90	-1	3,808	-0.03%
2018/12/26	6	43.35	3	44.32	42.00	3	3,655	0.08%
2018/12/25	8	42.90	38	43.88	44.85	-30	3,311	-0.91%
2018/12/21	2	38.88	0	0.00	39.40	2	2,892	0.07%
2018/12/19	1	40.15	0	0.00	40.15	1	2,911	0.03%
2018/12/18	0	0.00	15	40.40	40.25	-15	2,911	-0.52%
2018/12/13	40	43.35	30	43.32	43.00	10	2,877	0.35%
2018/12/12	5	41.96	1	41.25	42.45	4	2,716	0.15%
2018/12/11	10	39.75	20	39.40	39.45	-10	2,657	-0.38%
2018/12/07	2	40.00	2	40.10	39.90	0	2,766	0.00%
2018/12/06	0	0.00	1	40.55	39.50	-1	2,882	-0.03%
2018/12/05	16	41.91	18	41.52	41.55	-2	2,854	-0.07%
2018/12/04	1	42.55	0	0.00	41.80	1	2,842	0.04%
2018/11/30	32	41.44	4	41.55	40.25	28	2,770	1.01%
2018/11/28	2	38.40	3	38.38	38.60	-1	2,650	-0.04%
2018/11/27	0	0.00	6	37.88	37.95	-6	2,627	-0.23%
2018/11/26	1	36.45	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	37.65	1	36.65	36.15	0	2,564	0.00%
2018/11/22	0	0.00	2	36.85	36.50	-2	2,519	-0.08%
2018/11/20	2	36.05	0	0.00	36.05	2	2,495	0.08%
2018/11/19	4	36.50	0	0.00	36.55	4	2,480	0.16%
2018/11/16	5	36.44	0	0.00	36.10	5	2,479	0.20%
2018/11/14	0	0.00	2	39.35	38.00	-2	2,415	-0.08%
2018/11/13	12	37.41	10	36.23	39.65	2	2,406	0.08%
2018/11/09	2	39.83	1	39.40	39.35	1	2,445	0.04%
2018/11/06	1	40.70	18	41.39	41.00	-17	2,523	-0.67%
2018/11/01	11	39.97	1	40.00	39.80	10	2,459	0.41%
2018/10/31	1	38.40	0	0.00	38.40	1	2,464	0.04%
2018/10/29	3	36.05	0	0.00	36.20	3	2,473	0.12%
2018/10/25	3	37.15	0	0.00	36.50	3	2,539	0.12%
2018/10/24	6	39.15	6	39.10	39.40	0	2,583	0.00%
2018/10/23	0	0.00	1	40.75	40.25	-1	2,666	-0.04%
2018/10/22	1	42.35	3	42.78	42.35	-2	2,671	-0.07%
2018/10/19	1	41.65	1	41.40	42.45	0	2,701	0.00%
2018/10/17	9	40.46	7	40.44	40.45	2	2,849	0.07%
2018/10/16	6	40.17	2	40.60	39.95	4	2,978	0.13%
2018/10/15	2	38.80	1	39.40	40.00	1	3,010	0.03%
2018/10/12	0	0.00	5	37.50	39.30	-5	3,074	-0.16%
2018/10/09	0	0.00	3	41.97	41.65	-3	3,142	-0.10%
2018/10/08	3	42.73	0	0.00	42.75	3	3,154	0.10%
2018/10/05	0	0.00	1	43.00	43.55	-1	3,258	-0.03%
2018/10/04	2	46.78	1	46.05	46.20	1	3,325	0.03%
2018/10/02	0	0.00	3	49.15	49.20	-3	3,405	-0.09%
2018/10/01	0	0.00	2	49.15	49.40	-2	3,436	-0.06%
2018/09/28	3	48.55	0	0.00	48.35	3	3,507	0.09%
2018/09/26	0	0.00	2	50.65	49.40	-2	3,633	-0.06%
2018/09/21	1	47.60	1	47.50	48.20	0	3,890	0.00%
2018/09/18	0	0.00	1	48.50	48.55	-1	4,365	-0.02%
2018/09/14	1	48.10	0	0.00	48.70	1	4,592	0.02%
2018/09/12	11	46.52	7	46.76	45.70	4	4,871	0.08%
2018/09/10	1	53.00	0	0.00	49.55	1	5,604	0.02%
2018/09/07	0	0.00	1	55.40	54.50	-1	6,257	-0.02%
2018/09/06	11	56.93	0	0.00	56.30	11	6,334	0.17%
2018/09/05	4	58.38	4	58.00	57.00	0	6,570	0.00%
2018/09/04	5	58.32	0	0.00	57.90	5	6,611	0.08%
2018/08/22	0	0.00	1	58.10	57.80	-1	7,151	-0.01%
2018/08/21	1	57.20	0	0.00	57.40	1	7,158	0.01%
2018/08/14	0	0.00	1	56.20	59.00	-1	7,260	-0.01%
2018/08/13	2	55.20	2	56.10	55.10	0	7,271	0.00%
2018/08/10	1	59.20	1	58.90	58.70	0	7,230	0.00%
2018/08/09	1	59.30	0	0.00	59.50	1	7,274	0.01%
2018/08/07	0	0.00	3	61.37	61.00	-3	7,403	-0.04%
2018/08/03	1	60.00	2	60.10	60.30	-1	7,509	-0.01%
2018/07/31	4	59.05	0	0.00	58.50	4	7,749	0.05%
2018/07/30	0	0.00	2	58.70	57.10	-2	7,696	-0.03%
2018/07/25	1	62.30	0	0.00	61.40	1	7,631	0.01%
2018/07/24	0	0.00	1	61.40	61.60	-1	7,564	-0.01%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	3	67.50	0	0.00	67.70	3	7,467	0.04%
2018/07/19	1	69.80	0	0.00	68.50	1	7,479	0.01%
2018/07/18	0	0.00	11	70.89	69.20	-11	7,561	-0.15%
2018/07/17	1	73.20	2	71.40	71.10	-1	7,634	-0.01%
2018/07/16	1	73.60	2	74.15	73.00	-1	7,668	-0.01%
2018/07/13	1	74.70	11	74.31	74.10	-10	7,717	-0.13%
2018/07/12	5	73.72	1	73.80	74.30	4	7,777	0.05%
2018/07/09	0	0.00	11	69.85	68.80	-11	8,229	-0.13%
2018/07/06	0	0.00	3	68.47	70.00	-3	8,437	-0.04%
2018/07/05	1	69.30	7	70.56	69.30	-6	8,417	-0.07%
2018/07/03	1	70.70	0	0.00	69.30	1	8,542	0.01%
2018/07/02	6	75.38	0	0.00	74.00	6	8,382	0.07%
2018/06/29	4	76.80	3	76.40	76.80	1	8,241	0.01%
2018/06/28	2	75.00	4	76.00	75.00	-2	8,087	-0.02%
2018/06/27	4	75.20	12	77.26	75.20	-8	7,997	-0.10%
2018/06/26	20	73.32	10	73.19	73.30	10	7,753	0.13%
2018/06/25	8	74.45	11	75.30	74.00	-3	7,689	-0.04%
2018/06/22	8	76.20	2	74.25	74.60	6	7,564	0.08%
2018/06/21	4	73.95	7	72.73	74.50	-3	7,364	-0.04%
2018/06/20	1	70.30	3	74.47	70.10	-2	7,220	-0.03%
2018/06/19	212	79.26	215	79.06	75.80	-3	6,988	-0.04%	大買/大賣/
2018/06/15	6	77.80	2	76.85	78.70	4	6,386	0.06%
2018/06/14	9	72.47	7	71.81	71.60	2	5,697	0.04%
2018/06/13	8	71.53	7	72.20	72.80	1	5,649	0.02%
2018/06/12	1	69.70	0	0.00	68.80	1	5,449	0.02%
2018/06/08	20	69.70	7	69.90	69.10	13	5,381	0.24%
2018/06/07	12	72.07	9	71.49	70.40	3	5,354	0.06%
2018/06/06	1	68.70	0	0.00	68.80	1	5,211	0.02%
2018/06/05	1	68.00	0	0.00	66.70	1	5,110	0.02%
2018/06/01	1	67.20	1	67.30	67.30	0	5,098	0.00%
2018/05/31	1	66.10	0	0.00	66.00	1	5,079	0.02%
2018/05/30	0	0.00	12	64.87	65.50	-12	5,094	-0.24%
2018/05/29	0	0.00	1	67.20	66.30	-1	5,095	-0.02%
2018/05/28	6	67.62	2	67.25	67.70	4	5,067	0.08%
2018/05/25	6	66.15	0	0.00	66.30	6	5,030	0.12%
2018/05/21	2	64.75	0	0.00	64.80	2	5,012	0.04%
2018/05/17	1	62.80	1	63.40	63.60	0	5,028	0.00%
2018/05/16	2	63.50	0	0.00	63.40	2	5,027	0.04%
2018/05/15	3	67.33	1	68.40	65.70	2	5,024	0.04%
2018/05/14	2	68.00	2	69.10	68.00	0	5,097	0.00%
2018/05/11	0	0.00	3	70.00	67.50	-3	5,060	-0.06%
2018/05/10	1	69.10	0	0.00	68.60	1	5,084	0.02%
2018/05/09	2	68.40	0	0.00	67.20	2	5,131	0.04%
2018/05/08	1	67.90	1	67.80	67.10	0	5,160	0.00%
2018/05/03	2	62.50	0	0.00	62.50	2	5,331	0.04%
2018/05/02	3	62.90	0	0.00	63.30	3	5,381	0.06%
2018/04/27	8	61.56	8	61.56	61.00	0	5,518	0.00%
2018/04/25	1	62.20	0	0.00	62.50	1	5,500	0.02%
2018/04/24	1	60.00	1	60.70	61.90	0	5,534	0.00%
2018/04/23	0	0.00	1	66.00	65.10	-1	5,446	-0.02%
2018/04/20	2	70.50	0	0.00	68.80	2	5,457	0.04%
2018/04/18	6	72.05	0	0.00	72.60	6	5,457	0.11%
2018/04/17	34	73.10	18	74.12	71.00	16	5,323	0.30%
2018/04/16	64	72.56	67	72.70	73.90	-3	5,120	-0.06%
2018/04/13	26	69.58	26	69.59	69.50	0	5,003	0.00%
2018/04/12	17	68.56	19	68.36	68.10	-2	4,916	-0.04%
2018/04/11	0	0.00	6	65.63	65.60	-6	4,770	-0.13%
2018/04/10	5	66.30	1	67.00	65.20	4	4,870	0.08%
2018/04/09	20	64.10	20	65.60	65.60	0	4,948	0.00%
2018/03/29	2	61.95	2	62.45	61.90	0	5,457	0.00%
2018/03/28	0	0.00	8	61.75	62.80	-8	5,551	-0.14%
2018/03/27	4	63.00	0	0.00	62.40	4	5,731	0.07%
2018/03/23	0	0.00	15	62.35	63.20	-15	6,013	-0.25%
2018/03/22	0	64.20	0	0.00	64.20	0	6,360	0.00%
2018/03/16	0	0.00	22	65.60	65.60	-22	7,111	-0.31%
2018/03/15	7	67.74	2	67.30	67.30	5	7,364	0.07%
2018/03/14	2	68.30	0	0.00	67.30	2	7,818	0.03%
2018/03/13	2	67.20	5	67.86	67.60	-3	8,097	-0.04%
2018/03/12	8	66.65	10	66.67	66.80	-2	8,360	-0.02%
2018/03/08	8	64.28	2	64.45	64.20	6	9,055	0.07%
2018/03/07	2	62.40	0	0.00	62.00	2	9,434	0.02%
2018/03/06	5	63.24	5	63.50	63.00	0	9,910	0.00%
2018/03/05	4	64.25	3	64.40	63.50	1	10,312	0.01%
2018/02/27	2	67.90	0	0.00	67.90	2	11,471	0.02%
2018/02/26	2	67.80	0	0.00	67.80	2	12,192	0.02%
2018/02/23	10	68.28	2	68.75	68.20	8	12,693	0.06%
2018/02/22	2	68.55	2	68.90	68.00	0	12,907	0.00%
2018/02/12	1	63.50	1	63.50	63.20	0	13,107	0.00%
2018/02/09	5	61.80	7	61.56	63.10	-2	13,187	-0.02%
2018/02/08	5	65.22	3	65.33	64.00	2	13,132	0.02%
2018/02/07	7	67.99	5	67.42	66.70	2	13,079	0.02%
2018/02/06	4	68.08	1	67.20	65.30	3	13,028	0.02%
2018/02/05	0	0.00	2	72.00	72.50	-2	12,926	-0.02%
2018/02/02	17	73.96	9	74.07	73.10	8	12,932	0.06%
2018/02/01	1	73.00	16	73.89	73.90	-15	12,910	-0.12%
2018/01/31	2	72.50	3	72.73	72.50	-1	12,812	-0.01%
2018/01/30	16	72.48	35	73.13	71.60	-19	12,766	-0.15%
2018/01/24	10	68.70	10	68.50	68.70	0	12,819	0.00%
2018/01/23	1	71.20	1	70.60	70.20	0	12,762	0.00%
2018/01/19	0	0.00	3	70.70	70.80	-3	12,893	-0.02%
2018/01/18	7	71.30	7	72.60	70.10	0	13,001	0.00%
2018/01/17	0	0.00	1	72.20	72.30	-1	13,148	-0.01%
2018/01/16	20	72.00	20	72.67	71.30	0	13,100	0.00%
2018/01/15	5	72.10	6	71.57	71.70	-1	12,963	-0.01%
2018/01/12	2	68.05	0	0.00	68.50	2	12,811	0.02%
2018/01/11	5	68.18	2	68.00	67.90	3	12,812	0.02%
2018/01/10	2	67.40	0	0.00	67.40	2	12,790	0.02%
2018/01/09	7	69.00	0	0.00	68.80	7	12,750	0.05%
2018/01/08	1	71.70	0	0.00	71.90	1	12,615	0.01%
2018/01/04	1	73.30	3	73.00	73.20	-2	12,503	-0.02%
2018/01/03	5	73.96	12	72.71	74.50	-7	12,357	-0.06%
2018/01/02	5	68.60	1	68.90	69.10	4	12,118	0.03%