精材 (3374)-日盛-士林券商分點個股進出

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

精材

(3374)

可現股當沖

股價
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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

精材 (3374)籌碼相關－日盛-士林券商分點個股進出

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-士林券商分點個股進出
日盛-士林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	0	0.00	1	107.50	107.00	-1	1,634	-0.06%
2023/03/31	2	109.50	0	0.00	108.00	2	1,652	0.12%
2023/03/29	1	110.00	1	107.50	107.50	0	1,661	0.00%
2023/03/27	1	109.00	0	0.00	108.00	1	1,636	0.06%
2023/03/22	0	0.00	2	109.00	110.00	-2	1,625	-0.12%
2023/03/21	1	108.50	0	0.00	108.00	1	1,613	0.06%
2023/03/20	2	107.75	0	0.00	108.00	2	1,614	0.12%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	1	105.50	0	0.00	105.00	1	1,624	0.06%
2023/03/13	0.2	107.00	0	0.00	107.00	0.2	1,736	0.01%
2023/03/10	6	110.00	0	0.00	110.00	6	1,747	0.34%
2023/03/09	3.2	111.38	0	0.00	111.50	3.2	1,840	0.17%
2023/03/08	4	111.38	5	110.50	111.50	-1	1,820	-0.05%
2023/03/06	0	0.00	11	105.00	105.50	-11	1,721	-0.64%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/13	1	105.50	1	106.00	105.50	0	2,382	0.00%
2023/02/10	1	112.50	0	0.00	107.00	1	2,416	0.04%
2023/02/09	0	0.00	1	109.50	109.50	-1	2,373	-0.04%
2023/02/07	1	108.00	1	108.00	108.00	0	2,346	0.00%
2023/01/30	0	0.00	1	107.01	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	0	104.50	104.50	0	2,255	0.00%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	1	102.00	0	0.00	101.50	1	2,252	0.04%
2023/01/11	0	0.00	0.1	103.00	102.50	-0.1	2,206	0.00%
2023/01/09	0	0.00	1	104.50	104.00	-1	2,182	-0.05%
2022/12/21	1	101.50	0	0.00	100.50	1	2,707	0.04%
2022/12/09	0	0.00	0.2	105.50	105.00	-0.2	2,796	-0.01%
2022/12/02	0	0.00	0	108.50	108.50	0	2,658	0.00%
2022/12/01	6	108.83	7	107.00	106.00	-1	2,630	-0.04%
2022/11/25	1	105.50	0	0.00	104.00	1	2,550	0.04%
2022/11/18	1	108.00	1	106.00	106.00	0	2,459	0.00%
2022/11/17	1	105.50	1	106.50	107.00	0	2,423	0.00%
2022/11/16	5	110.30	4	109.75	108.00	1	2,381	0.04%
2022/11/15	1	104.00	3	105.67	109.50	-2	2,254	-0.09%
2022/11/14	1	99.60	0	0.00	99.70	1	2,158	0.05%
2022/11/11	1	100.00	1	97.80	97.80	0	2,164	0.00%
2022/10/24	0.2	89.00	0	0.00	88.40	0.2	2,546	0.01%
2022/10/20	1	89.40	0	0.00	90.10	1	2,597	0.04%
2022/10/18	0	0.00	1	92.30	91.70	-1	2,659	-0.04%
2022/10/17	1	88.00	0	0.00	91.50	1	2,731	0.04%
2022/10/12	0	0.00	4	92.15	90.60	-4	2,837	-0.14%
2022/10/11	2	89.05	2	89.40	88.50	0	2,908	0.00%
2022/10/07	2	94.65	0	0.00	94.60	2	3,000	0.07%
2022/10/06	2	94.30	4	95.25	95.50	-2	3,040	-0.07%
2022/10/05	9	95.64	7	96.44	94.20	2	3,049	0.07%
2022/10/04	3	93.40	5	93.98	93.80	-2	3,038	-0.07%
2022/10/03	1	92.60	1	91.00	91.00	0	3,013	0.00%
2022/09/30	7	92.81	7	91.21	96.00	0	3,088	0.00%
2022/09/29	14	96.34	14	96.26	92.90	0	3,245	0.00%
2022/09/28	1	103.45	1	104.50	97.20	0	3,202	0.00%
2022/09/27	2	99.55	2	102.75	106.00	0	3,173	0.00%
2022/09/19	0	0.00	5	121.80	122.00	-5	3,200	-0.16%
2022/09/15	6	125.08	1	123.50	123.50	5	3,306	0.15%
2022/09/13	0	0.00	1	126.50	125.00	-1	3,416	-0.03%
2022/09/06	0	0.00	2	120.00	119.50	-2	3,601	-0.06%
2022/08/26	2	131.50	2	128.50	128.00	0	3,795	0.00%
2022/08/16	1	126.00	1	124.50	123.00	0	3,983	0.00%
2022/08/12	4	121.00	4	118.50	122.50	0	4,094	0.00%
2022/08/10	1	121.50	1	121.50	120.50	0	4,137	0.00%
2022/08/09	3	126.50	3	125.33	125.00	0	4,121	0.00%
2022/08/08	2	130.00	0	0.00	130.00	2	4,069	0.05%
2022/08/05	5	130.30	5	129.50	129.50	0	4,038	0.00%
2022/07/29	0	0.00	2	128.50	129.00	-2	4,034	-0.05%
2022/07/28	0	0.00	1	131.00	126.50	-1	4,072	-0.02%
2022/07/22	3	128.67	0	0.00	125.00	3	4,576	0.07%
2022/07/15	4	121.75	4	122.50	122.00	0	5,046	0.00%
2022/07/13	1	108.00	1	108.00	108.00	0	5,079	0.00%
2022/07/12	1	107.00	1	106.50	107.00	0	5,151	0.00%
2022/07/11	4	113.00	4	112.50	112.50	0	5,095	0.00%
2022/07/08	1	109.00	1	110.00	111.00	0	5,042	0.00%
2022/07/07	1	103.00	1	111.00	111.00	0	4,893	0.00%
2022/07/06	1	113.00	1.3	113.50	111.50	-0.3	4,678	-0.01%
2022/07/05	1	120.00	1	123.50	123.50	0	4,631	0.00%
2022/07/04	1	122.00	1	121.50	121.50	0	4,591	0.00%
2022/07/01	1	126.50	0	0.00	122.00	1	4,577	0.02%
2022/06/24	0	0.00	1	129.00	128.50	-1	4,711	-0.02%
2022/06/22	3	121.33	4	122.13	119.50	-1	4,605	-0.02%
2022/06/20	0.1	123.50	0	0.00	122.00	0.1	4,497	0.00%
2022/06/16	4	135.00	0	0.00	131.50	4	4,399	0.09%
2022/06/15	7	137.93	0	0.00	137.00	7	4,351	0.16%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	1	147.50	0	0.00	148.00	1	4,190	0.02%
2022/06/08	0	0.00	1	146.00	146.00	-1	4,161	-0.02%
2022/06/06	2	149.50	3.5	148.86	147.00	-1.5	4,107	-0.04%
2022/06/01	7	147.36	7	148.36	148.00	0	3,969	0.00%
2022/05/31	12	148.21	14.1	149.79	147.00	-2.1	3,922	-0.05%
2022/05/30	2	145.25	3	145.17	146.00	-1	3,782	-0.03%
2022/05/27	3	142.50	1	142.00	143.50	2	3,728	0.05%
2022/05/26	1	140.50	4	139.75	140.50	-3	3,679	-0.08%
2022/05/25	1	139.50	0	0.00	140.50	1	3,661	0.03%
2022/05/24	0	0.00	3	141.67	138.00	-3	3,663	-0.08%
2022/05/23	40	146.19	39	143.18	142.50	1	3,617	0.03%
2022/05/20	4	143.88	5	144.10	144.00	-1	3,542	-0.03%
2022/05/19	7	143.20	9	143.28	144.00	-2	3,476	-0.06%
2022/05/18	7	138.93	7	139.43	139.50	0	3,422	0.00%
2022/05/17	3	139.17	1	138.50	140.00	2	3,358	0.06%
2022/05/16	0	0.00	1	135.00	135.00	-1	3,322	-0.03%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	3	135.33	3.1	134.28	132.50	-0.1	3,276	0.00%
2022/05/11	3	135.83	3	137.00	137.00	0	3,252	0.00%
2022/05/10	3	132.50	5	132.20	135.50	-2	3,192	-0.06%
2022/05/09	2	131.00	2	132.00	133.00	0	3,173	0.00%
2022/05/06	19	135.00	18	133.28	134.50	1	3,131	0.03%
2022/05/05	5	135.90	6	137.17	134.50	-1	3,077	-0.03%
2022/05/04	7	136.43	9	136.56	135.00	-2	3,024	-0.07%
2022/05/03	13	140.96	11	140.82	137.00	2	2,958	0.07%
2022/04/29	6	139.00	8	138.19	138.00	-2	2,675	-0.07%
2022/04/28	48	137.71	40	137.98	135.50	8	2,587	0.31%
2022/04/27	6	132.42	9	131.17	136.00	-3	2,398	-0.13%
2022/04/26	11	139.18	10	138.35	131.50	1	2,301	0.04%
2022/04/25	6.1	137.49	7	136.79	137.00	-0.9	2,148	-0.04%
2022/04/22	8	138.63	6	138.33	138.00	2	2,052	0.10%
2022/04/21	21	135.14	23.1	135.28	138.00	-2.1	1,943	-0.11%
2022/04/20	3	130.50	4	131.38	130.50	-1	1,676	-0.06%
2022/04/19	27	131.78	22	129.05	126.50	5	1,602	0.31%
2022/04/18	1.1	128.55	3	127.50	130.00	-1.9	1,483	-0.13%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/11	1	119.50	0.1	121.67	119.50	0.9	1,793	0.05%
2022/04/08	0	0.00	1	123.00	123.00	-1	1,832	-0.05%
2022/04/06	1	126.96	1	124.50	125.00	0	1,911	0.00%
2022/04/01	1	127.50	1	128.00	128.50	0	2,004	0.00%
2022/03/31	9	132.56	11	130.41	130.50	-2	1,990	-0.10%
2022/03/30	7	126.86	9	130.06	130.50	-2	1,826	-0.11%
2022/03/28	1	119.00	1	119.00	118.50	0	1,748	0.00%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	1	122.00	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1	121.50	0	0.00	121.50	1	1,754	0.06%
2022/03/16	0	0.00	1	120.00	119.50	-1	1,777	-0.06%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/14	1	120.50	1	119.00	119.50	0	1,781	0.00%
2022/03/11	1	118.50	0	0.00	119.50	1	1,804	0.06%
2022/03/07	1	116.00	0	0.00	118.50	1	1,988	0.05%
2022/02/21	1.5	122.33	4	122.63	122.50	-2.5	2,091	-0.12%
2022/02/18	4	121.88	0	0.00	124.50	4	2,107	0.19%
2022/02/17	0	0.00	1	131.50	130.50	-1	2,049	-0.05%
2022/02/11	3.1	128.87	0	0.00	128.50	3.1	2,313	0.13%
2022/01/26	0	0.00	5	126.00	125.50	-5	2,719	-0.18%
2022/01/19	0	0.00	1	134.00	133.00	-1	2,867	-0.03%
2022/01/18	2	136.75	0	0.00	136.00	2	2,872	0.07%
2022/01/14	1	138.00	0	0.00	136.00	1	2,897	0.03%
2022/01/11	1	136.00	0	0.00	136.50	1	3,074	0.03%
2022/01/07	0	0.00	1	138.50	138.00	-1	3,428	-0.03%
2022/01/06	0	0.00	1	141.00	141.50	-1	3,396	-0.03%
2022/01/05	1	146.50	3	146.00	143.00	-2	3,378	-0.06%
2022/01/04	16	148.25	8	147.94	146.00	8	3,327	0.24%
2022/01/03	1	144.00	0	0.00	143.00	1	3,050	0.03%
2021/12/29	0	0.00	1	142.50	145.00	-1	2,999	-0.03%
2021/12/28	1	144.50	2	141.50	143.00	-1	2,959	-0.03%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	0	0.00	1	140.00	138.50	-1	2,908	-0.03%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/16	1	138.00	1	139.50	138.00	0	2,960	0.00%
2021/12/13	1	138.50	1	137.50	137.50	0	2,997	0.00%
2021/12/10	0	0.00	2	141.00	140.50	-2	2,997	-0.07%
2021/12/09	2	143.00	3	141.50	141.50	-1	3,005	-0.03%
2021/12/08	3	143.00	2	143.50	142.00	1	3,038	0.03%
2021/12/07	2	142.00	2	144.00	142.00	0	3,038	0.00%
2021/12/06	3	145.00	0	0.00	144.00	3	3,028	0.10%
2021/12/03	3	145.83	2	144.75	144.50	1	3,015	0.03%
2021/12/01	0	0.00	2	140.00	142.00	-2	2,961	-0.07%
2021/11/29	5	131.50	1	136.00	136.00	4	3,003	0.13%
2021/11/26	3	134.50	2	136.50	134.50	1	3,064	0.03%
2021/11/24	1	137.00	0	0.00	138.50	1	3,117	0.03%
2021/11/18	0	0.00	1	144.00	142.00	-1	3,258	-0.03%
2021/11/12	1	143.50	1	144.00	143.50	0	3,317	0.00%
2021/11/10	2	148.00	1	148.00	147.50	1	3,484	0.03%
2021/11/09	11.2	147.91	9	147.67	146.50	2.2	3,652	0.06%
2021/11/08	2	139.25	0	0.00	138.00	2	3,417	0.06%
2021/11/05	0	0.00	1	138.00	138.50	-1	3,474	-0.03%
2021/11/04	1	133.00	0	0.00	136.50	1	3,454	0.03%
2021/11/03	2	135.25	0	0.00	134.00	2	3,468	0.06%
2021/11/02	0	0.00	1	138.99	136.50	-1	3,486	-0.03%
2021/11/01	0	0.00	1	139.00	139.00	-1	3,422	-0.03%
2021/10/25	0	0.00	0.2	132.00	133.50	-0.2	3,524	-0.01%
2021/10/21	1.1	136.64	1.1	134.33	134.00	0	3,638	0.00%
2021/10/20	0	0.00	1.1	138.86	137.50	-1.1	3,645	-0.03%
2021/10/19	3.1	137.19	4	137.75	137.50	-0.9	3,661	-0.02%
2021/10/18	32.2	135.22	27	134.65	134.50	5.2	3,648	0.14%
2021/10/15	2	127.25	2	129.00	131.00	0	3,585	0.00%
2021/10/14	0	0.00	1	120.00	119.50	-1	3,600	-0.03%
2021/10/12	1	120.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	1	126.00	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	1	123.00	125.50	-1	4,392	-0.02%
2021/10/06	2	121.00	1	123.45	119.50	1	4,680	0.02%
2021/10/05	0	0.00	1	118.00	124.00	-1	5,048	-0.02%
2021/10/04	2	123.00	1	119.00	119.00	1	5,076	0.02%
2021/10/01	1	125.50	1	122.00	121.50	0	5,188	0.00%
2021/09/30	2	126.50	2	128.00	127.50	0	5,275	0.00%
2021/09/29	2.1	128.02	1	124.50	124.50	1.1	5,297	0.02%
2021/09/28	1	132.50	1.1	131.52	131.50	-0.1	5,324	0.00%
2021/09/27	1	135.00	1	134.00	133.50	0	5,407	0.00%
2021/09/24	1	137.00	0	0.00	136.50	1	5,473	0.02%
2021/09/17	0	0.00	1	134.50	136.00	-1	5,678	-0.02%
2021/09/13	2	139.25	0	0.00	138.50	2	6,083	0.03%
2021/09/10	0	0.00	2	144.00	144.50	-2	6,200	-0.03%
2021/09/07	1.1	146.31	0	0.00	141.50	1.1	6,608	0.02%
2021/09/06	0	0.00	1	147.50	145.50	-1	6,826	-0.01%
2021/08/30	1	143.50	0	0.00	143.50	1	7,113	0.01%
2021/08/26	2	151.50	4	149.38	145.00	-2	7,202	-0.03%
2021/08/24	0	0.00	1	142.00	137.00	-1	7,323	-0.01%
2021/08/23	3	139.67	1	140.00	140.00	2	7,362	0.03%
2021/08/20	1	137.00	2	134.75	136.00	-1	7,413	-0.01%
2021/08/19	1.1	136.95	1	139.50	135.50	0.1	7,484	0.00%
2021/08/18	7.2	134.09	6.1	133.66	142.00	1.1	7,595	0.01%
2021/08/17	0	0.00	2.1	134.51	134.00	-2.1	7,767	-0.03%
2021/08/16	15	135.93	15	136.73	134.50	0	7,963	0.00%
2021/08/13	7.1	145.51	5	143.40	143.00	2.1	7,790	0.03%
2021/08/12	1	156.00	1	158.00	158.50	0	7,552	0.00%
2021/08/11	5.1	158.05	1	155.50	156.00	4.1	7,576	0.05%
2021/08/10	1.1	160.47	3	162.50	163.00	-1.9	7,581	-0.03%
2021/08/09	4	163.00	1	161.00	162.00	3	7,659	0.04%
2021/08/06	3	165.83	2	166.75	165.50	1	7,759	0.01%
2021/08/05	1	169.00	2	169.00	168.00	-1	7,924	-0.01%
2021/08/04	2	172.50	0	0.00	168.50	2	8,069	0.02%
2021/08/02	1	172.50	2.1	170.57	172.00	-1.1	8,146	-0.01%
2021/07/30	2	174.00	0	0.00	168.00	2	8,183	0.02%
2021/07/29	0	0.00	2	171.50	171.50	-2	8,221	-0.02%
2021/07/28	3.2	160.49	7	159.86	163.50	-3.8	8,249	-0.05%
2021/07/27	1	176.48	0	0.00	170.50	1	8,269	0.01%
2021/07/26	5	174.60	5	175.50	175.00	0	8,304	0.00%
2021/07/22	2	170.25	3	169.50	168.00	-1	8,207	-0.01%
2021/07/21	8.3	171.04	1.1	172.98	167.50	7.2	8,146	0.09%
2021/07/20	0.8	175.75	0.2	175.50	175.00	0.6	7,935	0.01%
2021/07/19	1	180.49	1	180.00	179.00	0	7,871	0.00%
2021/07/16	2	184.25	3	185.17	184.50	-1	7,815	-0.01%
2021/07/15	6.3	187.87	7	189.71	188.00	-0.7	7,706	-0.01%
2021/07/14	8	185.38	6.5	184.48	183.00	1.6	7,431	0.02%
2021/07/13	9.2	185.88	5	185.40	180.00	4.2	7,207	0.06%
2021/07/12	2	182.75	9	181.00	186.00	-7	6,948	-0.10%
2021/07/08	11	174.64	14	175.14	173.00	-3	6,766	-0.04%
2021/07/07	0	0.00	1.1	170.73	172.00	-1.1	6,750	-0.02%
2021/07/05	0	0.00	5	172.00	172.00	-5	6,838	-0.07%
2021/07/02	7.1	168.59	1.1	169.95	168.50	6	6,829	0.09%
2021/07/01	2	165.00	1	164.00	164.00	1	6,840	0.01%
2021/06/30	0	0.00	4	168.50	169.00	-4	6,861	-0.06%
2021/06/29	0	169.50	0	0.00	168.50	0	6,940	0.00%
2021/06/28	0	0.00	1	174.00	173.00	-1	7,134	-0.01%
2021/06/25	7	177.85	4	180.00	174.00	3	7,129	0.04%
2021/06/24	4	178.00	0	0.00	176.50	4	7,045	0.06%
2021/06/23	5	174.40	2	173.50	175.00	3	7,014	0.04%
2021/06/22	0	0.00	2	173.50	170.50	-2	6,885	-0.03%
2021/06/21	3.1	173.34	2	172.75	171.50	1.1	6,832	0.02%
2021/06/18	8	179.94	15	178.97	177.00	-7	6,705	-0.10%
2021/06/17	6	173.75	12	174.08	174.50	-6	6,484	-0.09%
2021/06/16	0	0.00	1	169.00	169.50	-1	6,390	-0.02%
2021/06/15	11	173.09	12	173.17	172.00	-1	6,359	-0.02%
2021/06/11	6	168.08	9.3	166.91	167.00	-3.3	6,218	-0.05%
2021/06/10	12.1	157.22	12	157.63	160.00	0.1	5,943	0.00%
2021/06/07	0.2	154.00	10	152.00	154.00	-9.8	5,999	-0.16%
2021/06/04	0	0.00	5	151.90	151.50	-5	5,961	-0.08%
2021/06/03	8	157.13	7	156.07	157.00	1	5,978	0.02%
2021/06/02	26	161.92	28	162.09	157.50	-2	5,940	-0.03%
2021/06/01	6	154.50	1	155.50	155.00	5	5,765	0.09%
2021/05/31	1	156.00	0	0.00	152.50	1	5,804	0.02%
2021/05/28	2	154.25	5	152.60	154.00	-3	5,953	-0.05%
2021/05/27	8	151.94	7	149.64	149.00	1	5,968	0.02%
2021/05/26	5	151.30	5	151.10	150.00	0	5,931	0.00%
2021/05/25	38	149.30	26	149.56	146.50	12	5,877	0.20%
2021/05/24	3	139.00	2	141.00	143.50	1	5,725	0.02%
2021/05/21	0	0.00	2	128.00	130.50	-2	5,541	-0.04%
2021/05/20	5	128.60	7	125.86	124.50	-2	5,629	-0.04%
2021/05/19	5	126.01	6	128.25	127.50	-1	5,799	-0.02%
2021/05/18	25	128.32	24	128.77	131.00	1	5,877	0.02%
2021/05/17	7	124.07	5	126.90	123.50	2	5,961	0.03%
2021/05/14	7	130.93	7	131.57	127.00	0	6,002	0.00%
2021/05/13	9	126.22	10	122.70	132.00	-1	6,118	-0.02%
2021/05/12	21	130.62	20	129.73	122.00	1	6,583	0.02%
2021/05/11	5	136.00	14	137.46	135.00	-9	6,563	-0.14%
2021/05/10	5	148.00	5.1	150.49	147.00	-0.1	6,685	0.00%
2021/05/07	6	147.67	16	149.59	151.50	-10	6,828	-0.15%
2021/05/06	17	147.21	5	143.90	142.50	12	7,030	0.17%
2021/05/05	7	146.00	7	145.79	145.00	0	7,264	0.00%
2021/05/04	7	139.00	5	137.30	139.50	2	8,261	0.02%
2021/05/03	2.1	154.87	4.1	144.59	146.00	-2.1	8,256	-0.02%
2021/04/29	2	156.50	2	156.50	156.00	0	8,413	0.00%
2021/04/28	2	158.50	0	0.00	158.00	2	8,642	0.02%
2021/04/23	0	0.00	1	158.50	159.50	-1	9,430	-0.01%
2021/04/22	0	0.00	2	157.00	156.00	-2	9,853	-0.02%
2021/04/21	2	160.00	2	160.00	159.50	0	10,035	0.00%
2021/04/20	3	162.67	4	162.00	162.00	-1	10,308	-0.01%
2021/04/19	3.1	158.51	3	159.00	158.00	0.1	10,647	0.00%
2021/04/16	4	161.88	2	162.00	161.00	2	11,002	0.02%
2021/04/15	5	158.80	6	158.83	164.50	-1	11,521	-0.01%
2021/04/14	5.1	159.34	2	160.50	159.00	3.1	12,043	0.03%
2021/04/13	10	165.10	3	165.50	164.50	7	12,703	0.06%
2021/04/12	1	170.00	3	169.83	168.00	-2	12,875	-0.02%
2021/04/09	0	0.00	1	175.50	175.00	-1	13,056	-0.01%
2021/04/08	2	179.25	0	0.00	178.50	2	13,451	0.01%
2021/04/07	3	178.67	5	178.60	179.50	-2	13,495	-0.01%
2021/04/06	5	177.70	3	177.67	176.00	2	13,482	0.01%
2021/04/01	18	180.11	14	182.54	179.00	4	13,519	0.03%
2021/03/31	8	179.25	17	177.94	181.00	-9	13,493	-0.07%
2021/03/30	9	174.72	1	173.50	173.50	8	13,352	0.06%
2021/03/26	2	171.25	2	173.25	173.00	0	13,815	0.00%
2021/03/25	1	170.50	2	167.25	166.50	-1	14,068	-0.01%
2021/03/24	7.1	168.57	0	0.00	167.00	7.1	14,155	0.05%
2021/03/19	1	174.50	0	0.00	174.50	1	15,058	0.01%
2021/03/18	0	0.00	3	173.67	174.50	-3	15,457	-0.02%
2021/03/17	6	174.83	5	174.30	173.00	1	16,019	0.01%
2021/03/16	1	173.00	0	0.00	172.00	1	16,435	0.01%
2021/03/15	2	176.00	1	175.00	173.00	1	17,301	0.01%
2021/03/12	3	175.50	3	175.17	174.00	0	18,042	0.00%
2021/03/11	3	172.00	7	172.93	174.50	-4	18,240	-0.02%
2021/03/10	0	0.00	1	170.00	168.00	-1	18,435	-0.01%
2021/03/09	0	0.00	1	167.50	169.50	-1	18,692	-0.01%
2021/03/08	1	171.50	1	172.00	166.50	0	18,842	0.00%
2021/03/05	0	0.00	1	170.00	170.00	-1	18,948	-0.01%
2021/03/04	2	173.75	4	173.00	173.00	-2	19,169	-0.01%
2021/03/03	10	171.55	15	167.80	177.50	-5	19,401	-0.03%
2021/03/02	10	168.55	4	169.88	166.50	6	19,411	0.03%
2021/02/26	0	173.00	1	173.00	173.00	-1	19,843	0.00%
2021/02/25	1.1	176.98	1	176.50	175.00	0.1	20,021	0.00%
2021/02/24	5	179.70	0	0.00	177.00	5	20,393	0.02%
2021/02/23	5	178.70	4	177.75	178.50	1	20,736	0.00%
2021/02/22	2	182.00	4	185.50	181.50	-2	21,242	-0.01%
2021/02/19	15	183.40	22	182.41	183.50	-7	21,752	-0.03%
2021/02/18	7	178.07	7	178.64	179.00	0	22,257	0.00%
2021/02/17	14	180.64	3	180.33	181.00	11	22,991	0.05%
2021/02/05	11.1	175.29	6	175.08	174.50	5.1	23,351	0.02%
2021/02/04	16	173.81	27.4	172.51	174.00	-11.4	23,961	-0.05%
2021/02/03	32.1	180.89	28	179.86	178.00	4.1	24,408	0.02%
2021/02/02	5	192.70	5	191.90	192.50	0	24,549	0.00%
2021/02/01	11.1	184.16	12	183.88	191.00	-0.9	25,135	0.00%
2021/01/29	6.1	188.09	7.1	193.00	185.50	-1	25,467	0.00%
2021/01/28	6.1	194.82	3	195.00	192.00	3.1	25,635	0.01%
2021/01/27	17	205.21	17	204.26	203.00	0	25,941	0.00%
2021/01/26	60.5	211.43	56	209.96	203.00	4.5	26,040	0.02%
2021/01/25	7	199.57	4	201.00	200.00	3	24,975	0.01%
2021/01/22	26	201.35	31	203.39	203.00	-5	24,898	-0.02%
2021/01/21	1	200.50	0	0.00	203.00	1	24,715	0.00%
2021/01/20	6.1	198.58	4	202.00	195.00	2.1	24,517	0.01%
2021/01/19	10	203.25	4.8	204.21	204.00	5.2	24,299	0.02%
2021/01/18	6	197.58	10	199.15	202.50	-4	24,131	-0.02%
2021/01/15	23.1	203.36	12.2	202.65	193.00	10.9	23,970	0.05%
2021/01/14	3	200.00	37	200.95	199.00	-34	23,591	-0.14%
2021/01/13	11	203.86	12	203.00	202.00	-1	23,410	0.00%
2021/01/12	4.2	203.99	6	204.50	199.50	-1.9	23,156	-0.01%
2021/01/11	74.1	204.16	43	200.57	205.50	31.1	22,830	0.14%
2021/01/08	46.1	198.54	70.2	205.29	196.00	-24.1	22,519	-0.11%
2021/01/07	22	202.32	34	201.88	203.00	-12	22,024	-0.05%
2021/01/06	45	194.67	47	195.84	193.00	-2	21,470	-0.01%
2021/01/05	28	190.52	25	190.62	188.00	3	20,708	0.01%
2021/01/04	16	188.72	13	187.35	187.50	3	20,524	0.01%
2020/12/31	30	184.50	22.3	184.30	183.50	7.7	20,324	0.04%
2020/12/30	0	0.00	6	175.42	176.50	-6	19,893	-0.03%
2020/12/29	5	172.40	7	172.14	171.50	-2	19,833	-0.01%
2020/12/28	3	173.00	5	173.10	172.00	-2	19,785	-0.01%
2020/12/25	9.1	170.72	7	170.43	169.00	2.1	19,703	0.01%
2020/12/24	7	170.72	5	170.90	170.00	2	19,653	0.01%
2020/12/23	17	173.03	16	171.31	173.50	1	19,578	0.01%
2020/12/22	24.2	170.02	23	169.37	167.50	1.2	19,489	0.01%
2020/12/21	19	165.61	17	165.18	164.00	2	19,295	0.01%
2020/12/18	6	171.75	5	172.00	171.50	1	19,108	0.01%
2020/12/17	6	174.17	5	172.30	175.00	1	19,345	0.01%
2020/12/16	11	173.86	13	175.62	171.50	-2	19,198	-0.01%
2020/12/15	43	172.14	40	172.16	171.00	3	18,978	0.02%
2020/12/14	57.1	177.63	68	177.83	176.00	-10.9	18,544	-0.06%
2020/12/11	14.2	191.58	5	196.70	188.00	9.2	18,244	0.05%
2020/12/10	23	206.17	28	205.63	208.50	-5	17,953	-0.03%
2020/12/09	107	205.19	69	204.97	204.00	38	17,732	0.21%	大買/
2020/12/08	32	192.09	24	194.81	199.00	8	16,902	0.05%
2020/12/07	29	178.79	33	179.11	181.00	-4	16,210	-0.02%
2020/12/04	3	182.17	1	182.00	176.50	2	16,011	0.01%
2020/12/03	7	180.14	9	180.17	185.00	-2	15,856	-0.01%
2020/12/02	4	178.75	4.1	179.50	177.00	-0.1	15,706	0.00%
2020/12/01	10	178.65	12	178.50	180.50	-2	15,636	-0.01%
2020/11/30	7.1	180.61	6	180.25	179.50	1.1	15,668	0.01%
2020/11/27	26	174.35	21	173.93	177.00	5	15,781	0.03%
2020/11/26	8	180.13	13	179.15	179.50	-5	15,633	-0.03%
2020/11/25	20	179.18	16	178.19	179.00	4	15,522	0.03%
2020/11/24	24	189.77	26	188.85	185.00	-2	15,127	-0.01%
2020/11/23	22	187.25	22	187.73	190.00	0	15,109	0.00%
2020/11/20	22	191.05	14	189.93	187.00	8	15,053	0.05%
2020/11/19	35	190.04	28	187.54	189.50	7	14,903	0.05%
2020/11/18	62	185.49	64	184.64	186.50	-2	14,501	-0.01%
2020/11/17	29	186.09	35	184.23	179.50	-6	14,192	-0.04%
2020/11/16	65	183.19	74	183.32	190.00	-9	13,878	-0.06%
2020/11/13	19	170.61	22	171.66	175.00	-3	13,259	-0.02%
2020/11/12	63	170.28	69	169.59	170.00	-6	12,977	-0.05%
2020/11/11	53	164.47	56	162.44	171.00	-3	12,355	-0.02%
2020/11/10	74	157.36	62	157.40	160.00	12	11,944	0.10%
2020/11/09	47	150.47	41	151.52	156.50	6	11,295	0.05%
2020/11/06	42	140.70	44	140.47	142.50	-2	10,799	-0.02%
2020/11/05	23	136.28	31	135.34	136.50	-8	10,591	-0.08%
2020/11/04	30	131.72	39	130.83	135.00	-9	10,510	-0.09%
2020/11/03	9	127.94	8	127.38	127.00	1	10,071	0.01%
2020/11/02	3	119.50	3	118.50	119.50	0	9,829	0.00%
2020/10/30	0	0.00	1	122.00	120.00	-1	9,998	-0.01%
2020/10/29	7	121.07	7	117.50	121.00	0	10,137	0.00%
2020/10/28	1	123.00	1	120.50	120.50	0	10,289	0.00%
2020/10/27	1	122.00	1	124.00	124.00	0	10,407	0.00%
2020/10/26	9	125.44	3	123.50	122.50	6	10,636	0.06%
2020/10/23	5	124.20	7	124.14	124.50	-2	10,925	-0.02%
2020/10/22	0	0.00	5	120.20	121.00	-5	11,681	-0.04%
2020/10/21	0	0.00	1	120.00	117.00	-1	12,242	-0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	1	119.50	2	119.00	118.50	-1	12,784	-0.01%
2020/10/16	2	121.50	0	0.00	118.50	2	13,006	0.02%
2020/10/14	1	123.50	1	123.00	122.50	0	13,720	0.00%
2020/10/13	3	122.83	2	122.50	123.50	1	14,190	0.01%
2020/10/12	13	122.92	11	122.00	121.50	2	14,629	0.01%
2020/10/08	3	122.00	4	121.50	121.00	-1	15,305	-0.01%
2020/10/06	3	118.17	3	117.33	117.00	0	16,476	0.00%
2020/09/30	2	114.75	1	116.50	117.00	1	17,743	0.01%
2020/09/29	3	114.17	2	114.50	113.50	1	18,154	0.01%
2020/09/28	9	113.83	8	113.31	114.00	1	18,800	0.01%
2020/09/25	13	112.81	16	114.22	110.50	-3	19,141	-0.02%
2020/09/24	21	115.67	23	115.26	115.00	-2	19,447	-0.01%
2020/09/23	23	118.24	25	117.44	119.50	-2	20,036	-0.01%
2020/09/22	19	119.16	16	118.94	118.00	3	20,364	0.01%
2020/09/21	4	126.38	1.4	126.93	125.50	2.6	20,809	0.01%
2020/09/17	4.2	127.38	4	128.00	127.00	0.2	22,528	0.00%
2020/09/16	8	130.44	21	130.50	128.00	-13	23,416	-0.06%
2020/09/15	13.2	131.68	11	131.50	129.50	2.2	23,469	0.01%
2020/09/14	35	128.34	9	128.56	131.50	26	23,225	0.11%
2020/09/11	3	125.17	6	124.50	125.50	-3	23,024	-0.01%
2020/09/10	8.1	126.92	8	126.19	125.00	0.1	22,969	0.00%
2020/09/09	5	123.50	6	124.58	126.50	-1	22,944	0.00%
2020/09/08	1.5	125.34	2	124.50	126.00	-0.6	22,944	0.00%
2020/09/07	5.2	127.65	17	127.06	124.00	-11.8	22,954	-0.05%
2020/09/04	11	125.82	13	126.81	129.00	-2	22,976	-0.01%
2020/09/03	16	129.13	12	128.75	127.50	4	22,886	0.02%
2020/09/02	90	128.33	92	128.79	129.00	-2	22,798	-0.01%
2020/09/01	6	125.33	8	125.19	125.50	-2	22,541	-0.01%
2020/08/31	9	124.28	6	124.08	123.50	3	22,476	0.01%
2020/08/28	2.1	122.32	3	122.17	123.00	-0.9	22,550	0.00%
2020/08/27	8	123.00	4	122.50	121.50	4	22,530	0.02%
2020/08/26	40.1	121.14	28	122.02	122.00	12.1	22,493	0.05%
2020/08/25	20.1	115.05	17	116.09	118.00	3.1	22,183	0.01%
2020/08/24	22	109.77	23	110.63	112.00	-1	21,931	0.00%
2020/08/21	28	108.13	31	108.85	110.00	-3	21,832	-0.01%
2020/08/20	42	105.21	47	106.55	102.00	-5	21,572	-0.02%
2020/08/19	53	113.95	57	116.07	112.50	-4	21,309	-0.02%
2020/08/18	12	117.79	7	118.57	118.00	5	21,142	0.02%
2020/08/17	2	124.25	3	123.33	122.00	-1	20,998	0.00%
2020/08/14	8	121.00	9	121.00	126.00	-1	21,133	0.00%
2020/08/13	4	122.13	6	124.25	120.50	-2	20,947	-0.01%
2020/08/12	8	124.13	6	124.50	123.50	2	20,939	0.01%
2020/08/11	20	130.48	120	129.13	127.50	-100	20,872	-0.48%	大賣/
2020/08/10	106	130.45	9	128.72	128.00	97	20,869	0.46%	大買/
2020/08/07	1	128.50	5.5	128.00	126.50	-4.5	20,790	-0.02%
2020/08/06	4	128.63	108	128.02	128.50	-104	20,802	-0.50%	大賣/鉅額交易
2020/08/05	73	130.27	8	127.63	127.00	65	20,761	0.31%
2020/08/04	11	128.64	71	127.62	128.00	-60	20,817	-0.29%
2020/08/03	119	126.72	19	127.03	125.00	100	20,802	0.48%	大買/
2020/07/31	19	124.03	18	123.89	126.00	1	20,709	0.00%
2020/07/30	8	125.44	6	124.92	123.00	2	20,683	0.01%
2020/07/29	57.5	121.98	63	119.67	125.00	-5.5	20,576	-0.03%
2020/07/28	97	133.02	287	128.95	119.00	-190	20,433	-0.93%	大賣/鉅額交易
2020/07/27	189	128.02	109	127.84	130.00	80	19,670	0.41%	大買/大賣/
2020/07/24	55	124.68	15	125.21	122.00	40	19,162	0.21%
2020/07/23	16	126.28	43	125.60	125.50	-27	18,906	-0.14%
2020/07/22	62.2	125.76	58	123.68	128.00	4.2	18,943	0.02%
2020/07/21	26.2	127.11	30	125.98	126.50	-3.8	18,718	-0.02%
2020/07/20	34.1	118.14	59	117.60	120.50	-24.9	18,387	-0.14%
2020/07/17	72.5	123.10	44	122.38	121.50	28.5	18,135	0.16%
2020/07/16	116	127.84	20	125.95	128.00	96	17,773	0.54%	大買/
2020/07/15	79	132.11	280	127.85	125.00	-201	17,379	-1.16%	大賣/鉅額交易
2020/07/14	53	140.50	47	139.33	136.50	6	16,998	0.04%
2020/07/13	46	136.34	65	136.30	140.50	-19	16,475	-0.12%
2020/07/10	58	133.44	68.3	136.41	128.00	-10.3	16,084	-0.06%
2020/07/09	140	138.49	100.1	139.13	138.00	39.9	15,491	0.26%	大買/
2020/07/08	90	132.58	83	133.26	133.00	7	14,981	0.05%
2020/07/07	200	128.52	127	129.22	129.50	73	14,728	0.50%	大買/大賣/
2020/07/06	33	122.03	78	122.32	123.00	-45	14,173	-0.32%
2020/07/03	89	121.56	86	122.31	119.50	3	13,982	0.02%
2020/07/02	40.1	121.61	55	122.30	125.00	-14.9	13,554	-0.11%
2020/07/01	94	116.40	46	115.99	116.00	48	12,873	0.37%
2020/06/30	107.3	115.94	97	114.70	112.00	10.3	12,431	0.08%	大買/
2020/06/29	226	112.27	170	109.24	115.00	56	11,637	0.48%	大買/大賣/
2020/06/24	232	103.25	190	102.32	105.50	42	10,716	0.39%	大買/大賣/
2020/06/23	40	92.87	47	94.22	96.10	-7	9,831	-0.07%
2020/06/22	16	84.88	34	86.67	87.40	-18	8,916	-0.20%
2020/06/19	5	83.82	5	84.00	84.00	0	8,763	0.00%
2020/06/18	11	84.04	25	83.61	84.40	-14	8,698	-0.16%
2020/06/16	1.5	81.60	5	81.40	82.30	-3.5	8,616	-0.04%
2020/06/15	12	80.52	16	80.34	79.80	-4	8,564	-0.05%
2020/06/12	14	79.21	17	80.16	81.50	-3	8,550	-0.04%
2020/06/11	13	85.34	7	84.70	81.60	6	8,523	0.07%
2020/06/10	5	85.94	3	86.30	86.10	2	8,428	0.02%
2020/06/09	20	86.00	21	86.81	86.00	-1	8,424	-0.01%
2020/06/08	35	87.50	16	87.58	86.80	19	8,733	0.22%
2020/06/05	18	86.63	21	87.13	86.80	-3	8,930	-0.03%
2020/06/04	20	87.35	11	86.94	86.50	9	9,056	0.10%
2020/06/03	5.3	85.87	33	86.04	85.90	-27.8	9,109	-0.30%
2020/06/02	51	85.59	22	86.40	84.00	29	9,114	0.32%
2020/06/01	11.3	83.53	54	84.48	85.20	-42.8	9,265	-0.46%
2020/05/28	8	83.70	3	83.87	81.50	5	9,550	0.05%
2020/05/27	4	84.40	0	0.00	84.00	4	9,539	0.04%
2020/05/26	41	84.53	44	85.15	84.50	-3	9,532	-0.03%
2020/05/25	6	81.58	4	83.20	83.40	2	9,439	0.02%
2020/05/22	40	82.48	5	82.34	81.90	35	9,445	0.37%
2020/05/21	10	84.26	60	83.02	84.50	-50	9,372	-0.53%
2020/05/20	12	78.78	6	78.32	78.20	6	9,126	0.07%
2020/05/19	25	78.98	4	78.10	77.70	21	9,054	0.23%
2020/05/18	19	80.07	4	79.70	79.10	15	8,949	0.17%
2020/05/15	16	84.84	17	83.35	83.50	-1	8,879	-0.01%
2020/05/14	19	88.08	9	87.28	85.20	10	8,911	0.11%
2020/05/13	2	87.20	8	88.03	88.40	-6	9,000	-0.07%
2020/05/12	5	87.68	4	85.85	86.10	1	9,134	0.01%
2020/05/11	11	87.36	9	87.61	87.30	2	9,661	0.02%
2020/05/08	1	85.40	1	85.20	84.80	0	9,777	0.00%
2020/05/07	1	83.10	0	0.00	83.70	1	9,807	0.01%
2020/05/06	1	82.20	2.8	82.21	81.70	-1.8	9,836	-0.02%
2020/05/05	6.4	84.64	3	85.10	83.50	3.4	9,946	0.03%
2020/05/04	8	83.69	6	84.30	85.00	2	9,910	0.02%
2020/04/30	2	82.90	0	0.00	82.70	2	9,851	0.02%
2020/04/29	4	82.80	4	82.45	81.90	0	9,859	0.00%
2020/04/28	4	82.70	3	82.50	82.00	1	9,997	0.01%
2020/04/27	4	80.73	3	81.57	83.00	1	9,876	0.01%
2020/04/24	3	78.30	2	78.05	77.70	1	9,790	0.01%
2020/04/23	4	78.20	4	78.20	78.10	0	10,157	0.00%
2020/04/22	7	75.70	5	75.46	76.80	2	10,429	0.02%
2020/04/21	1	77.70	2	74.95	75.00	-1	10,445	-0.01%
2020/04/20	7.1	78.57	2	77.40	78.60	5.1	10,568	0.05%
2020/04/17	13	82.35	7	80.99	79.40	6	10,565	0.06%
2020/04/16	3.1	77.35	8	76.80	78.00	-4.9	10,358	-0.05%
2020/04/15	9	74.49	4	75.40	74.70	5	10,145	0.05%
2020/04/14	4.2	73.47	2	73.30	73.60	2.2	9,967	0.02%
2020/04/13	5	72.40	0	0.00	72.10	5	9,871	0.05%
2020/04/10	5.2	74.08	4	73.15	74.50	1.2	9,748	0.01%
2020/04/09	1	72.00	2.4	72.75	71.20	-1.4	9,553	-0.01%
2020/04/08	4	72.33	3	71.93	73.30	1	9,411	0.01%
2020/04/07	0	0.00	2	68.80	69.00	-2	9,184	-0.02%
2020/04/06	1	61.20	4	61.60	62.80	-3	9,159	-0.03%
2020/04/01	5.5	61.07	1	60.20	61.00	4.5	9,162	0.05%
2020/03/31	1	58.50	1	58.30	59.00	0	9,188	0.00%
2020/03/30	2	55.75	0	0.00	56.90	2	9,485	0.02%
2020/03/27	1	58.90	1	59.90	57.00	0	9,680	0.00%
2020/03/26	3	56.00	0	0.00	58.50	3	9,843	0.03%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/23	0	0.00	1	46.00	45.80	-1	10,540	-0.01%
2020/03/17	0	0.00	15	54.97	54.50	-15	12,081	-0.12%
2020/03/16	1	64.80	0	0.00	59.90	1	12,017	0.01%
2020/03/12	8	75.28	9	76.08	73.80	-1	11,995	-0.01%
2020/03/11	17.1	86.00	15	84.59	82.00	2.1	11,586	0.02%
2020/03/10	5	85.20	7	86.10	88.90	-2	11,269	-0.02%
2020/03/09	1	86.40	2	89.25	85.40	-1	11,052	-0.01%
2020/03/06	3	92.57	2	92.55	92.20	1	10,805	0.01%
2020/03/05	11.3	93.34	14	93.78	94.40	-2.7	10,694	-0.03%
2020/03/04	11	91.45	5	90.44	90.50	6	10,369	0.06%
2020/03/03	0.2	92.80	2	93.50	93.30	-1.8	10,123	-0.02%
2020/03/02	1.2	86.58	0	0.00	88.00	1.2	10,366	0.01%
2020/02/27	1	91.20	0	0.00	88.90	1	10,608	0.01%
2020/02/26	2	91.60	1	92.00	91.00	1	10,801	0.01%
2020/02/25	16.1	92.90	7	92.67	92.80	9.1	11,563	0.08%
2020/02/24	0	0.00	2	89.95	92.00	-2	12,057	-0.02%
2020/02/21	0	0.00	2	90.75	90.70	-2	12,145	-0.02%
2020/02/20	0	0.00	1	90.00	90.50	-1	12,200	-0.01%
2020/02/19	2	88.90	0	0.00	89.60	2	12,238	0.02%
2020/02/18	1	89.30	0	0.00	87.10	1	12,283	0.01%
2020/02/17	21	91.95	9	92.54	90.30	12	12,367	0.10%
2020/02/14	6	92.75	11	92.98	92.90	-5	12,039	-0.04%
2020/02/13	18	94.17	19.7	93.07	92.20	-1.7	11,828	-0.01%
2020/02/12	40	93.15	34.2	93.65	93.90	5.8	11,698	0.05%
2020/02/11	5	88.50	14	88.88	90.30	-9	11,126	-0.08%
2020/02/10	5.5	83.37	4	82.98	82.10	1.5	10,831	0.01%
2020/02/07	9	81.32	2	81.70	81.50	7	10,693	0.07%
2020/02/06	8	83.56	19	83.39	84.50	-11	10,615	-0.10%
2020/02/05	4	80.18	1	79.50	79.10	3	10,467	0.03%
2020/02/04	6.1	79.21	11	79.88	80.20	-4.9	10,441	-0.05%
2020/02/03	2.3	73.43	7	74.50	74.70	-4.7	10,361	-0.05%
2020/01/31	12	79.59	7	79.57	78.60	5	10,724	0.05%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	19.2	90.33	23	90.13	89.60	-3.9	11,261	-0.03%
2020/01/17	41.2	89.93	43	89.88	90.00	-1.9	11,488	-0.02%
2020/01/16	28.2	85.45	27	85.68	87.20	1.2	11,434	0.01%
2020/01/15	28.4	84.06	7	84.43	83.50	21.4	11,303	0.19%
2020/01/14	7.2	82.85	13	83.92	84.60	-5.9	11,542	-0.05%
2020/01/13	1	81.50	8	81.69	80.60	-7	11,503	-0.06%
2020/01/10	0	0.00	2	81.00	80.30	-2	11,529	-0.02%
2020/01/09	1	80.70	0	0.00	80.80	1	11,344	0.01%
2019/12/31	0	0.00	1	80.50	80.50	-1	11,465	-0.01%
2019/12/26	1	78.50	0	0.00	79.50	1	11,499	0.01%
2019/12/25	3	80.07	0	0.00	77.80	3	11,476	0.03%
2019/12/24	6	79.37	6	79.75	80.50	0	11,212	0.00%
2019/12/23	5	77.64	21	76.73	77.70	-16	11,084	-0.14%
2019/12/20	14	80.68	9	79.78	78.80	5	10,936	0.05%
2019/12/19	15	83.64	7	83.17	83.00	8	10,824	0.07%
2019/12/18	6	82.73	7	82.50	83.00	-1	10,621	-0.01%
2019/12/17	15	82.98	7	83.73	82.80	8	10,511	0.08%
2019/12/16	25	81.36	15	83.01	83.50	10	10,491	0.10%
2019/12/13	34	81.67	66	80.97	79.40	-32	10,099	-0.32%
2019/12/12	42	78.48	8	79.05	79.70	34	9,473	0.36%
2019/12/11	0	0.00	1	72.50	72.50	-1	9,150	-0.01%
2019/12/09	0	0.00	1	70.20	71.50	-1	9,189	-0.01%
2019/11/28	0	0.00	2	64.95	65.70	-2	9,726	-0.02%
2019/11/27	11	67.94	16	66.92	66.20	-5	9,792	-0.05%
2019/11/26	10	70.88	2	69.90	69.90	8	9,471	0.08%
2019/11/25	6	70.18	9	70.26	70.30	-3	9,255	-0.03%
2019/11/22	32	71.26	30	71.39	71.00	2	9,023	0.02%
2019/11/21	10	68.14	19	68.31	70.00	-9	8,275	-0.11%
2019/11/20	0	0.00	1	64.90	63.70	-1	7,756	-0.01%
2019/11/19	1	62.90	2	63.70	64.10	-1	7,777	-0.01%
2019/11/18	0	0.00	2	64.40	63.50	-2	8,006	-0.02%
2019/11/15	4	64.15	0	0.00	64.00	4	8,002	0.05%
2019/11/14	8	62.86	2	63.90	64.30	6	7,985	0.08%
2019/11/04	0	0.00	1	66.60	67.00	-1	8,031	-0.01%
2019/11/01	0	0.00	3	63.50	65.70	-3	7,989	-0.04%
2019/10/31	4	63.50	0	0.00	62.90	4	7,970	0.05%
2019/10/30	15	64.67	15	65.19	65.30	0	7,902	0.00%
2019/10/29	3	62.37	3	61.90	62.50	0	7,459	0.00%
2019/10/28	21	61.21	20	61.33	62.50	1	7,213	0.01%
2019/10/25	12	58.10	15	58.28	58.40	-3	6,847	-0.04%
2019/10/24	15	55.75	15	56.43	57.10	0	6,622	0.00%
2019/10/23	16	54.18	13	53.75	53.20	3	6,388	0.05%
2019/10/22	22	52.46	31	52.64	53.40	-9	6,493	-0.14%
2019/10/21	2	49.50	1	49.85	50.70	1	6,472	0.02%
2019/10/18	24	48.63	23	48.71	48.75	1	6,602	0.02%
2019/10/16	2	46.60	2	46.90	46.60	0	6,805	0.00%
2019/10/14	3	45.50	3	45.40	45.85	0	6,886	0.00%
2019/10/07	0	0.00	2	48.10	47.80	-2	7,375	-0.03%
2019/10/04	3	49.10	3	48.35	48.00	0	7,409	0.00%
2019/10/01	3	48.40	3	48.20	47.80	0	7,684	0.00%
2019/09/27	0	0.00	1	48.05	47.80	-1	7,994	-0.01%
2019/09/26	1	48.20	0	0.00	47.70	1	8,055	0.01%
2019/09/24	12	50.97	5	50.48	49.20	7	7,972	0.09%
2019/09/23	3	50.60	0	0.00	51.60	3	7,820	0.04%
2019/09/20	2	49.78	0	0.00	49.65	2	7,658	0.03%
2019/09/19	3	50.27	3	49.80	49.75	0	7,631	0.00%
2019/09/16	3	49.80	3	49.55	49.15	0	7,406	0.00%
2019/09/10	0	0.00	3	48.70	48.70	-3	7,287	-0.04%
2019/09/09	0	0.00	2	49.50	49.55	-2	7,298	-0.03%
2019/09/06	16	50.52	12	49.95	49.60	4	7,253	0.06%
2019/09/05	1	49.70	1	49.05	49.10	0	6,993	0.00%
2019/09/04	1	49.60	0	0.00	49.00	1	6,930	0.01%
2019/08/29	1	46.90	3	47.50	46.95	-2	6,653	-0.03%
2019/08/28	2	47.83	2	47.15	46.50	0	6,616	0.00%
2019/08/27	2	46.23	0	0.00	45.75	2	6,507	0.03%
2019/08/23	0	0.00	1	47.25	47.10	-1	6,419	-0.02%
2019/08/22	2	48.58	1	48.20	48.20	1	6,365	0.02%
2019/08/21	7	48.57	6	48.67	49.50	1	6,219	0.02%
2019/08/20	0	0.00	1	48.00	46.70	-1	5,900	-0.02%
2019/08/19	1	47.00	0	0.00	47.20	1	5,832	0.02%
2019/08/16	20	47.65	26	46.74	46.15	-6	5,768	-0.10%
2019/08/15	0	0.00	3	46.40	49.10	-3	5,559	-0.05%
2019/08/14	3	48.28	1	48.95	47.70	2	5,492	0.04%
2019/08/13	3	48.90	0	0.00	47.70	3	5,415	0.06%
2019/08/12	11	49.10	14	48.93	48.90	-3	5,341	-0.06%
2019/08/08	3	48.00	2	46.83	47.85	1	5,247	0.02%
2019/08/07	6	45.21	0	0.00	44.30	6	5,122	0.12%
2019/08/06	9	44.82	9	44.81	45.05	0	5,075	0.00%
2019/08/05	1	46.50	1	46.90	46.35	0	4,992	0.00%
2019/08/02	0	0.00	3	46.80	46.50	-3	4,936	-0.06%
2019/07/30	2	47.08	2	46.65	47.50	0	4,736	0.00%
2019/07/29	0	0.00	3	50.03	49.50	-3	4,617	-0.06%
2019/07/26	13	52.12	13	51.58	51.00	0	4,519	0.00%
2019/07/25	1	50.50	1	51.00	51.50	0	4,353	0.00%
2019/07/24	57	49.95	57	50.59	51.50	0	4,223	0.00%
2019/07/23	26	48.97	28	48.98	48.05	-2	3,858	-0.05%
2019/07/22	23	47.08	16	47.63	48.95	7	3,506	0.20%
2019/07/19	7	44.42	7	44.30	44.50	0	3,149	0.00%
2019/07/16	2	44.25	3	43.87	44.00	-1	2,815	-0.04%
2019/07/15	35	42.76	35	42.96	43.65	0	2,741	0.00%
2019/07/12	12	44.33	40	44.11	43.10	-28	2,702	-1.04%
2019/07/11	4	42.28	4	42.19	43.00	0	2,412	0.00%
2019/07/10	1	40.50	0	0.00	40.80	1	2,316	0.04%
2019/07/09	1	40.80	0	0.00	40.40	1	2,410	0.04%
2019/07/08	0	0.00	1	41.35	41.30	-1	2,324	-0.04%
2019/07/05	1	40.90	7	40.79	42.40	-6	2,310	-0.26%
2019/07/04	39	40.25	17	40.29	40.30	22	2,161	1.02%
2019/07/01	1	35.25	0	0.00	35.20	1	1,845	0.05%
2019/06/19	0	0.00	5	34.42	34.40	-5	2,078	-0.24%
2019/06/18	0	0.00	1	34.55	34.70	-1	2,061	-0.05%
2019/06/11	0	0.00	1	33.40	34.00	-1	2,045	-0.05%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/10	0	0.00	1	36.40	35.60	-1	2,744	-0.04%
2019/05/09	0	0.00	1	37.00	36.10	-1	2,759	-0.04%
2019/05/03	0	0.00	1	40.10	39.75	-1	3,405	-0.03%
2019/04/26	2	40.55	0	0.00	40.75	2	3,544	0.06%
2019/04/25	4	42.30	5	41.78	42.00	-1	3,523	-0.03%
2019/04/23	3	43.30	3	42.55	42.50	0	3,508	0.00%
2019/04/22	5	43.09	0	0.00	43.30	5	3,497	0.14%
2019/04/19	3	41.80	0	0.00	41.80	3	3,463	0.09%
2019/04/18	3	42.65	3	43.55	41.40	0	3,447	0.00%
2019/04/17	0	0.00	8	43.80	43.60	-8	3,387	-0.24%
2019/04/16	14	43.48	11	43.28	43.30	3	3,329	0.09%
2019/04/15	2	44.00	1	44.10	44.00	1	3,260	0.03%
2019/04/12	0	0.00	2	41.85	42.00	-2	3,118	-0.06%
2019/04/11	1	42.55	11	41.34	41.20	-10	3,102	-0.32%
2019/03/28	1	41.30	1	41.60	40.70	0	2,797	0.00%
2019/03/27	12	41.70	1	41.75	41.60	11	2,738	0.40%
2019/03/26	0	0.00	8	39.08	39.00	-8	2,635	-0.30%
2019/03/25	0	0.00	1	38.95	38.95	-1	2,649	-0.04%
2019/03/22	2	39.78	0	0.00	40.50	2	2,641	0.08%
2019/03/21	0	0.00	8	38.98	39.00	-8	2,615	-0.31%
2019/03/20	1	39.15	0	0.00	39.15	1	2,631	0.04%
2019/03/19	0	0.00	10	39.37	39.15	-10	2,632	-0.38%
2019/03/14	1	39.05	1	38.45	38.50	0	2,645	0.00%
2019/03/08	4	37.60	4	37.10	38.45	0	2,814	0.00%
2019/03/07	1	38.15	1	39.10	38.00	0	2,872	0.00%
2019/02/19	0	0.00	1	42.55	41.40	-1	2,963	-0.03%
2019/02/15	10	43.91	11	43.80	42.00	-1	2,897	-0.03%
2019/02/14	10	42.41	10	42.93	43.25	0	2,836	0.00%
2019/02/13	8	40.61	6	41.05	41.10	2	2,698	0.07%
2019/02/12	26	40.00	0	0.00	39.55	26	2,629	0.99%
2019/02/11	1	40.00	1	40.20	39.80	0	2,624	0.00%
2019/01/28	3	38.53	0	0.00	38.20	3	2,676	0.11%
2019/01/25	5	38.11	0	0.00	38.10	5	2,673	0.19%
2019/01/24	40	37.96	45	38.13	38.30	-5	2,630	-0.19%
2019/01/23	7	36.39	3	36.30	37.00	4	2,159	0.19%
2019/01/11	0	0.00	2	32.65	32.65	-2	2,273	-0.09%
2019/01/02	0	0.00	1	33.70	33.75	-1	2,641	-0.04%
2018/12/26	1	33.70	0	0.00	33.60	1	2,819	0.04%
2018/12/21	3	34.10	6	34.60	34.65	-3	2,869	-0.10%
2018/12/19	0	0.00	3	34.95	34.85	-3	2,869	-0.10%
2018/12/07	2	37.35	2	37.40	37.50	0	3,078	0.00%
2018/12/06	1	36.60	2	37.10	36.50	-1	3,194	-0.03%
2018/12/05	0	0.00	2	38.90	38.65	-2	3,204	-0.06%
2018/12/03	7	40.34	6	40.34	40.80	1	3,242	0.03%
2018/11/30	2	37.98	0	0.00	38.00	2	3,177	0.06%
2018/11/29	1	37.40	4	37.58	36.50	-3	3,152	-0.10%
2018/11/28	2	36.00	2	35.93	36.30	0	3,150	0.00%
2018/11/27	4	35.09	4	35.15	35.50	0	3,147	0.00%
2018/11/23	2	34.00	2	33.80	33.75	0	3,191	0.00%
2018/11/15	2	33.75	2	33.83	33.70	0	3,416	0.00%
2018/11/08	1	36.70	1	37.05	35.10	0	3,953	0.00%
2018/11/07	0	0.00	1	35.90	36.00	-1	3,938	-0.03%
2018/11/06	2	37.80	0	0.00	34.85	2	3,983	0.05%
2018/11/05	23	36.19	23	36.90	37.35	0	3,980	0.00%
2018/11/02	1	35.50	1	35.70	35.00	0	3,990	0.00%
2018/10/31	0	0.00	1	32.55	33.00	-1	4,014	-0.02%
2018/10/30	0	0.00	1	31.35	31.70	-1	4,161	-0.02%
2018/10/29	3	31.90	3	31.93	32.00	0	4,148	0.00%
2018/10/26	4	31.41	5	32.70	32.35	-1	4,163	-0.02%
2018/10/25	4	32.80	0	0.00	32.30	4	4,145	0.10%
2018/10/24	10	34.83	11	34.65	35.35	-1	4,114	-0.02%
2018/10/23	4	35.28	3	35.22	34.90	1	4,101	0.02%
2018/10/17	2	36.25	2	35.70	35.50	0	4,051	0.00%
2018/10/16	26	35.71	26	35.84	35.50	0	4,109	0.00%
2018/10/12	5	31.40	5	31.65	32.35	0	4,089	0.00%
2018/10/05	7	41.63	8	42.10	39.80	-1	4,160	-0.02%
2018/10/03	0	0.00	1	44.80	44.60	-1	4,111	-0.02%
2018/10/02	2	46.15	2	46.13	45.60	0	4,132	0.00%
2018/10/01	1	45.50	0	0.00	46.15	1	4,158	0.02%
2018/09/21	0	0.00	1	43.90	44.50	-1	4,321	-0.02%
2018/09/20	7	44.35	7	44.71	43.30	0	4,336	0.00%
2018/09/17	2	46.75	0	0.00	46.95	2	4,410	0.05%
2018/09/14	0	0.00	6	47.09	47.90	-6	4,438	-0.14%
2018/09/12	4	43.39	1	45.60	43.20	3	4,445	0.07%
2018/09/11	2	47.08	0	0.00	46.90	2	4,497	0.04%
2018/09/10	10	48.00	12	47.90	46.20	-2	4,775	-0.04%
2018/09/07	0	0.00	12	49.69	49.25	-12	4,878	-0.25%
2018/09/06	1	50.50	0	0.00	50.50	1	4,877	0.02%
2018/09/05	7	51.94	1	51.70	51.40	6	4,910	0.12%
2018/09/04	14	51.21	12	52.42	51.90	2	4,927	0.04%
2018/09/03	1	51.10	0	0.00	49.80	1	4,920	0.02%
2018/08/31	0	0.00	1	51.30	51.40	-1	4,944	-0.02%
2018/08/30	1	51.70	1	50.80	50.50	0	5,026	0.00%
2018/08/29	2	51.60	2	51.00	50.80	0	5,096	0.00%
2018/08/28	1	50.60	2	50.65	50.70	-1	5,122	-0.02%
2018/08/27	1	47.35	1	47.20	48.45	0	5,167	0.00%
2018/08/24	3	47.38	3	47.05	47.05	0	5,223	0.00%
2018/08/23	3	45.97	3	46.43	47.60	0	5,431	0.00%
2018/08/22	5	46.87	1	46.95	46.95	4	5,505	0.07%
2018/08/21	2	45.55	5	45.84	46.50	-3	5,605	-0.05%
2018/08/20	67	45.92	64	45.70	44.60	3	5,688	0.05%
2018/08/17	3	53.03	2	52.85	49.20	1	5,577	0.02%
2018/08/16	2	54.60	1	55.10	54.60	1	5,737	0.02%
2018/08/15	2	55.40	2	55.70	55.30	0	5,824	0.00%
2018/08/14	0	0.00	1	56.40	56.70	-1	6,281	-0.02%
2018/08/13	2	55.60	0	0.00	55.90	2	6,524	0.03%
2018/08/10	2	58.20	0	0.00	58.20	2	6,505	0.03%
2018/08/08	0	0.00	5	60.30	60.10	-5	6,496	-0.08%
2018/08/07	2	60.00	5	59.02	60.60	-3	6,623	-0.05%
2018/08/06	1	54.10	5	59.00	59.20	-4	6,601	-0.06%
2018/07/23	1	58.60	0	0.00	58.20	1	6,874	0.01%
2018/07/16	0	0.00	1	63.30	63.00	-1	6,935	-0.01%
2018/07/13	2	64.45	3	64.70	63.80	-1	6,892	-0.01%
2018/07/11	2	57.15	2	57.60	58.10	0	6,782	0.00%
2018/07/10	0	0.00	1	57.40	57.50	-1	6,794	-0.01%
2018/07/06	6	54.33	6	54.80	54.30	0	6,863	0.00%
2018/07/05	2	59.05	4	59.35	57.60	-2	6,871	-0.03%
2018/07/04	2	58.60	0	0.00	58.60	2	6,896	0.03%
2018/07/03	1	60.20	0	0.00	58.50	1	6,918	0.01%
2018/07/02	1	60.20	1	60.90	61.00	0	6,962	0.00%
2018/06/29	1	59.70	3	59.97	60.80	-2	6,971	-0.03%
2018/06/28	2	57.85	2	57.60	58.00	0	6,950	0.00%
2018/06/27	2	59.55	1	58.80	58.80	1	6,970	0.01%
2018/06/26	4	60.65	0	0.00	60.00	4	6,948	0.06%
2018/06/25	1	61.10	0	0.00	60.90	1	6,964	0.01%
2018/06/22	2	64.00	4	63.20	63.00	-2	7,101	-0.03%
2018/06/21	2	64.25	7	65.16	65.30	-5	7,276	-0.07%
2018/06/20	9	62.20	7	62.11	64.10	2	7,278	0.03%
2018/06/19	8	64.59	8	64.91	64.30	0	7,169	0.00%
2018/06/15	2	72.85	5	72.28	71.40	-3	6,933	-0.04%
2018/06/14	2	70.45	2	71.05	70.40	0	6,884	0.00%
2018/06/13	2	69.95	3	71.10	69.20	-1	6,928	-0.01%
2018/06/12	1	71.20	1	71.90	70.50	0	7,086	0.00%
2018/06/11	2	70.15	0	0.00	70.10	2	7,271	0.03%
2018/06/08	1	72.00	2	71.70	71.50	-1	7,345	-0.01%
2018/06/07	1	73.10	1	74.20	72.90	0	7,612	0.00%
2018/06/06	6	73.08	8	73.61	73.00	-2	7,774	-0.03%
2018/06/05	3	72.17	2	73.10	72.10	1	7,830	0.01%
2018/06/04	5	73.02	3	72.63	72.70	2	7,807	0.03%
2018/06/01	1	69.60	21	70.09	70.10	-20	7,751	-0.26%
2018/05/31	7	72.77	3	73.53	70.90	4	7,704	0.05%
2018/05/30	3	73.23	5	73.18	73.00	-2	7,571	-0.03%
2018/05/29	5	76.82	6	75.57	74.90	-1	7,497	-0.01%
2018/05/28	10	75.53	12	75.78	75.10	-2	7,378	-0.03%
2018/05/25	15	73.96	5	74.70	73.20	10	7,271	0.14%
2018/05/24	8	74.73	11	73.95	73.80	-3	7,205	-0.04%
2018/05/23	22	72.48	19	72.15	70.70	3	7,078	0.04%
2018/05/22	97	71.26	96	71.52	72.20	1	7,194	0.01%
2018/05/21	4	69.13	2	67.40	69.40	2	6,877	0.03%
2018/05/17	2	66.40	2	65.90	65.30	0	6,951	0.00%
2018/05/15	12	65.80	85	65.80	67.00	-73	7,358	-0.99%
2018/05/14	0	0.00	1	63.90	63.40	-1	7,452	-0.01%
2018/05/11	2	63.65	1	64.90	62.30	1	7,482	0.01%
2018/05/10	3	63.90	6	63.20	64.50	-3	7,516	-0.04%
2018/05/09	6	62.40	9	62.76	61.90	-3	7,592	-0.04%
2018/05/08	3	61.73	1	62.40	61.40	2	7,650	0.03%
2018/05/07	2	61.55	2	62.10	62.90	0	7,823	0.00%
2018/05/04	0	0.00	5	60.90	61.50	-5	7,886	-0.06%
2018/05/03	2	60.30	0	0.00	59.50	2	7,912	0.03%
2018/05/02	2	58.70	2	59.65	60.40	0	8,047	0.00%
2018/04/30	0	0.00	1	54.90	57.90	-1	8,141	-0.01%
2018/04/26	12	54.52	1	54.20	53.70	11	8,558	0.13%
2018/04/25	4	56.23	4	56.65	57.10	0	8,678	0.00%
2018/04/24	14	55.42	6	56.47	56.00	8	8,806	0.09%
2018/04/23	2	60.75	0	0.00	59.20	2	9,012	0.02%
2018/04/18	6	61.60	8	60.84	61.20	-2	9,643	-0.02%
2018/04/17	3	60.87	1	61.50	60.70	2	9,895	0.02%
2018/04/13	1	63.10	1	63.40	63.50	0	10,590	0.00%
2018/04/12	2	62.15	0	0.00	62.40	2	10,774	0.02%
2018/04/11	2	61.10	0	0.00	61.10	2	10,948	0.02%
2018/04/10	1	63.80	0	0.00	63.00	1	11,167	0.01%
2018/04/09	1	64.30	1	62.90	62.70	0	11,366	0.00%
2018/04/03	10	63.00	3	63.90	64.10	7	11,541	0.06%
2018/03/31	0	0.00	2	66.20	66.20	-2	11,838	-0.02%
2018/03/28	10	66.20	1	68.20	66.20	9	12,285	0.07%
2018/03/27	2	72.55	11	70.95	68.40	-9	12,524	-0.07%
2018/03/26	20	68.86	6	68.65	70.60	14	12,551	0.11%
2018/03/23	1	64.00	1	64.60	65.70	0	12,542	0.00%
2018/03/22	10	66.20	3	67.23	66.10	7	12,725	0.06%
2018/03/21	4	68.23	1	67.90	67.80	3	12,931	0.02%
2018/03/20	12	66.83	5	66.90	67.20	7	13,239	0.05%
2018/03/19	35	71.21	38	69.61	69.00	-3	13,717	-0.02%
2018/03/16	14	71.44	13	70.22	70.30	1	13,950	0.01%
2018/03/15	21	70.58	36	70.74	71.20	-15	14,241	-0.11%
2018/03/14	10	67.70	7	67.94	68.90	3	14,539	0.02%
2018/03/13	27	67.58	14	68.39	68.00	13	14,988	0.09%
2018/03/12	11	65.03	20	64.71	65.60	-9	15,185	-0.06%
2018/03/09	11	60.00	9	60.06	59.70	2	15,259	0.01%
2018/03/08	0	0.00	2	58.70	58.40	-2	15,516	-0.01%
2018/03/07	12	58.58	2	58.70	58.00	10	15,768	0.06%
2018/03/06	5	58.26	0	0.00	58.00	5	16,338	0.03%
2018/03/05	1	59.00	2	59.00	56.80	-1	16,639	-0.01%
2018/03/01	0	0.00	1	56.90	57.50	-1	17,425	-0.01%
2018/02/23	6	59.35	3	58.93	58.70	3	18,280	0.02%
2018/02/22	3	57.50	4	56.50	56.80	-1	18,695	-0.01%
2018/02/21	6	53.45	11	53.47	53.40	-5	18,942	-0.03%
2018/02/12	2	51.70	2	52.95	51.60	0	19,135	0.00%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	6	63.22	4	63.53	63.60	2	19,581	0.01%
2018/02/07	12	69.17	9	68.04	64.50	3	19,761	0.02%
2018/02/06	10	68.25	56	69.60	67.60	-46	19,925	-0.23%
2018/02/05	5	74.78	2	75.05	75.10	3	19,735	0.02%
2018/02/02	1	77.90	2	77.10	78.00	-1	19,966	-0.01%
2018/02/01	8	78.04	6	78.55	77.50	2	20,568	0.01%
2018/01/31	10	77.50	1	77.50	77.50	9	21,135	0.04%
2018/01/30	4	77.58	2	76.80	75.60	2	21,137	0.01%
2018/01/29	1	76.00	0	0.00	76.00	1	21,218	0.00%
2018/01/26	2	74.60	1	75.10	75.00	1	21,171	0.00%
2018/01/25	9	77.69	3	76.47	75.00	6	21,192	0.03%
2018/01/24	2	74.05	3	76.20	77.30	-1	21,410	0.00%
2018/01/23	5	75.82	5	76.86	75.50	0	21,282	0.00%
2018/01/22	19	76.17	10	77.05	76.00	9	21,229	0.04%
2018/01/19	10	80.10	0	0.00	79.60	10	21,023	0.05%
2018/01/18	1	79.90	4	80.28	78.70	-3	20,894	-0.01%
2018/01/17	11	80.37	7	80.23	78.70	4	20,796	0.02%
2018/01/16	1	79.30	9	79.02	78.30	-8	20,598	-0.04%
2018/01/15	14	77.97	20	78.08	80.10	-6	20,533	-0.03%
2018/01/12	2	73.35	2	73.10	73.50	0	20,312	0.00%
2018/01/11	9	73.06	6	73.72	72.70	3	20,526	0.01%
2018/01/10	17	72.58	18	72.49	71.00	-1	20,382	0.00%
2018/01/09	14	75.19	20	76.19	73.60	-6	20,314	-0.03%
2018/01/08	3	83.17	3	85.30	80.80	0	19,997	0.00%
2018/01/05	8	85.06	8	84.39	84.30	0	20,234	0.00%
2018/01/04	9	83.21	5	83.70	83.70	4	20,093	0.02%
2018/01/03	13	82.10	17	81.46	80.70	-4	19,829	-0.02%
2018/01/02	5	79.96	3	79.40	79.90	2	19,745	0.01%