技嘉 (2376)-光隆券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
318.0
漲跌
▼11.0
漲幅
-3.34%
成交量
10,433張
產業
上市電腦週邊類股
1795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

技嘉 (2376)籌碼相關－光隆券商分點個股進出

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

光隆券商分點個股進出
光隆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
2021/02/05	2	79.20	0	0.00	79.10	2	6,712	0.03%
2021/02/04	1	77.80	0	0.00	77.00	1	6,653	0.02%
2021/01/29	5	80.40	5	79.30	78.90	0	6,681	0.00%
2021/01/28	1	80.60	2	78.90	78.90	-1	6,647	-0.02%
2021/01/27	7	80.16	7	80.29	80.20	0	6,585	0.00%
2021/01/26	5	80.58	8	79.76	79.60	-3	6,558	-0.05%
2021/01/25	36	80.58	8	80.60	80.60	28	6,531	0.43%
2021/01/22	5	77.50	7	78.24	78.60	-2	6,476	-0.03%
2021/01/21	2	75.00	1	75.80	76.10	1	6,645	0.02%
2021/01/20	2	76.75	1	76.50	76.00	1	7,126	0.01%
2021/01/15	1	79.90	9	79.72	79.90	-8	6,970	-0.11%
2021/01/14	2	81.10	2	81.00	80.60	0	6,955	0.00%
2021/01/13	2	79.90	2	80.15	81.30	0	6,921	0.00%
2021/01/12	0	0.00	6	79.10	79.00	-6	6,807	-0.09%
2021/01/11	2	78.60	5	78.42	79.20	-3	6,749	-0.04%
2021/01/08	0	0.00	2	78.95	79.10	-2	6,695	-0.03%
2021/01/07	11	77.71	13	77.65	78.20	-2	6,626	-0.03%
2021/01/06	2	78.20	1	77.80	77.80	1	6,613	0.02%
2021/01/05	4	78.68	1	79.20	78.90	3	6,566	0.05%
2021/01/04	3	78.07	1	79.00	78.50	2	6,500	0.03%
2020/12/31	1	77.80	2	78.40	77.80	-1	6,519	-0.02%
2020/12/29	2	77.35	0	0.00	77.30	2	6,531	0.03%
2020/12/28	1	77.40	1	77.80	77.60	0	6,546	0.00%
2020/12/25	0	0.00	2	77.00	76.60	-2	6,659	-0.03%
2020/12/24	11.1	77.34	11	76.29	76.20	0.1	6,847	0.00%
2020/12/23	2	76.55	2	76.55	76.30	0	6,908	0.00%
2020/12/22	1	77.50	1	76.60	76.60	0	7,019	0.00%
2020/12/21	7	79.10	5	78.50	78.50	2	7,021	0.03%
2020/12/18	3	80.47	4	80.73	80.40	-1	6,925	-0.01%
2020/12/17	2	79.70	2.1	79.76	79.60	-0.1	6,819	0.00%
2020/12/16	2	78.45	2	78.75	78.80	0	6,773	0.00%
2020/12/15	9	78.33	9	77.89	77.60	0	6,734	0.00%
2020/12/14	1	77.20	0	0.00	77.10	1	6,662	0.02%
2020/12/11	1	77.00	1	76.90	76.90	0	6,681	0.00%
2020/12/10	10.1	79.30	9	79.54	78.30	1.1	6,647	0.02%
2020/12/09	8	80.01	0	0.00	80.00	8	6,642	0.12%
2020/12/08	7	82.51	1	82.00	81.80	6	6,544	0.09%
2020/12/07	1	79.50	1	80.30	81.10	0	6,359	0.00%
2020/12/04	1	79.50	1	80.00	80.10	0	6,429	0.00%
2020/12/03	0	0.00	9	80.43	80.60	-9	6,484	-0.14%
2020/12/02	6	79.50	5	78.90	78.90	1	6,501	0.02%
2020/12/01	2	78.80	1	78.30	78.80	1	6,622	0.02%
2020/11/30	0	0.00	2	78.80	78.50	-2	6,923	-0.03%
2020/11/27	4	79.38	1	79.70	79.50	3	7,176	0.04%
2020/11/26	1	78.30	0	0.00	78.40	1	7,174	0.01%
2020/11/24	6	79.23	3	78.40	78.10	3	7,298	0.04%
2020/11/23	10	79.79	11	80.07	79.90	-1	7,265	-0.01%
2020/11/20	6	77.93	9	78.18	79.50	-3	7,224	-0.04%
2020/11/19	0	0.00	9	76.44	75.60	-9	7,241	-0.12%
2020/11/18	1	76.00	0	0.00	75.10	1	7,279	0.01%
2020/11/17	1	74.50	4	74.50	74.70	-3	7,387	-0.04%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/10	1	72.50	0	0.00	72.60	1	9,046	0.01%
2020/11/09	9	73.34	0	0.00	73.80	9	9,208	0.10%
2020/11/06	0	0.00	1	73.20	72.70	-1	9,255	-0.01%
2020/11/05	1	72.40	1	72.00	72.00	0	9,277	0.00%
2020/11/04	3	71.70	2	71.80	71.90	1	9,350	0.01%
2020/11/02	0	0.00	3	71.20	71.70	-3	9,475	-0.03%
2020/10/30	0	0.00	5	71.70	71.80	-5	9,541	-0.05%
2020/10/29	6	70.05	11	70.61	71.30	-5	9,498	-0.05%
2020/10/28	22	73.29	0	0.00	71.90	22	9,376	0.23%
2020/10/26	0	0.00	2	80.05	79.90	-2	9,037	-0.02%
2020/10/23	0	0.00	1	78.50	79.10	-1	9,172	-0.01%
2020/10/22	10	78.75	12	79.03	78.90	-2	9,317	-0.02%
2020/10/21	7	79.39	0	0.00	78.70	7	9,496	0.07%
2020/10/20	31	79.12	58	79.36	79.40	-27	10,003	-0.27%
2020/10/19	15	77.84	6	77.52	77.90	9	10,231	0.09%
2020/10/15	3	77.87	0	0.00	77.50	3	10,417	0.03%
2020/10/14	1	78.40	10	78.58	79.00	-9	10,478	-0.09%
2020/10/13	8	76.63	9	76.29	76.50	-1	10,481	-0.01%
2020/10/12	0	0.00	10	76.30	76.00	-10	10,497	-0.10%
2020/10/08	7	77.50	7	77.90	77.20	0	10,629	0.00%
2020/10/07	2	76.95	0	0.00	76.90	2	10,769	0.02%
2020/10/06	4	76.63	0	0.00	76.70	4	11,080	0.04%
2020/10/05	2	75.65	2	76.35	77.30	0	11,190	0.00%
2020/09/30	1	76.60	0	75.80	75.50	1	11,254	0.01%
2020/09/29	19	77.66	0	0.00	76.30	19	11,275	0.17%
2020/09/28	1	77.70	17	78.40	80.60	-16	11,179	-0.14%
2020/09/25	11	76.61	1	75.50	75.40	10	11,178	0.09%
2020/09/24	11	78.06	2	80.50	77.60	9	11,240	0.08%
2020/09/21	1	82.30	1	83.00	82.10	0	11,596	0.00%
2020/09/18	8	82.12	7	82.24	82.30	1	11,651	0.01%
2020/09/17	5	81.50	5	81.30	81.30	0	11,768	0.00%
2020/09/16	10	82.30	12	81.98	80.90	-2	11,997	-0.02%
2020/09/15	6	81.45	16	81.53	81.30	-10	12,148	-0.08%
2020/09/14	13	81.39	13	81.02	80.60	0	12,192	0.00%
2020/09/11	2	78.80	1	79.20	79.20	1	12,108	0.01%
2020/09/10	20	78.39	6	78.15	77.60	14	12,109	0.12%
2020/09/09	5	79.18	5	79.10	79.10	0	12,167	0.00%
2020/09/08	11	78.80	4	77.70	77.60	7	12,117	0.06%
2020/09/07	6	81.57	5	80.08	79.10	1	12,086	0.01%
2020/09/04	8	82.65	0	0.00	82.80	8	12,063	0.07%
2020/09/03	13	84.52	16	85.78	85.10	-3	12,021	-0.02%
2020/09/02	7	86.04	5	83.00	82.60	2	11,870	0.02%
2020/09/01	6	86.22	7	86.50	85.70	-1	12,056	-0.01%
2020/08/31	7	86.76	6	85.93	84.90	1	12,498	0.01%
2020/08/28	7	88.34	6	86.03	86.20	1	12,528	0.01%
2020/08/27	3	89.00	5	89.38	89.70	-2	12,491	-0.02%
2020/08/26	7	88.93	2	88.50	88.30	5	12,498	0.04%
2020/08/25	4	89.08	6	90.73	91.50	-2	12,417	-0.02%
2020/08/24	4	84.65	0	0.00	86.60	4	12,271	0.03%
2020/08/21	1	86.20	0	0.00	85.30	1	12,308	0.01%
2020/08/20	2	85.50	0	0.00	83.50	2	12,342	0.02%
2020/08/19	16	91.38	2	88.00	88.80	14	12,143	0.12%
2020/08/18	8	89.15	31	91.74	91.40	-23	11,859	-0.19%
2020/08/17	31	87.60	31	87.09	86.50	0	11,437	0.00%
2020/08/14	5	85.70	12.7	85.49	85.50	-7.7	11,215	-0.07%
2020/08/13	1	82.60	8	83.03	84.00	-7	11,144	-0.06%
2020/08/12	1	80.70	1	80.00	79.90	0	11,150	0.00%
2020/08/11	2	81.10	3	82.27	82.00	-1	11,431	-0.01%
2020/08/10	0	0.00	1	80.00	80.10	-1	11,944	-0.01%
2020/08/07	11	83.17	9	82.63	82.40	2	12,239	0.02%
2020/08/06	3	83.70	0.1	82.50	82.50	2.9	12,885	0.02%
2020/08/05	10	84.10	10	85.20	85.50	0	13,069	0.00%
2020/08/04	2	83.10	1	83.40	84.60	1	13,077	0.01%
2020/08/03	10	82.10	41	82.42	82.50	-31	13,113	-0.24%
2020/07/31	6	84.18	1	84.60	84.00	5	13,029	0.04%
2020/07/29	0	0.00	3	86.00	83.60	-3	12,920	-0.02%
2020/07/28	15	83.63	15	85.40	84.40	0	12,794	0.00%
2020/07/27	1	83.70	4	84.13	84.70	-3	12,699	-0.02%
2020/07/24	3	83.20	8.3	85.33	82.40	-5.3	12,506	-0.04%
2020/07/23	7	77.91	10	78.78	78.70	-3	12,017	-0.02%
2020/07/22	0	0.00	2	75.15	75.30	-2	11,727	-0.02%
2020/07/21	1	74.40	0	0.00	74.40	1	11,633	0.01%
2020/07/20	20	72.95	18	73.46	73.90	2	11,496	0.02%
2020/07/17	0	0.00	35	73.63	73.20	-35	11,448	-0.31%
2020/07/16	6	72.20	0	0.00	72.10	6	11,417	0.05%
2020/07/15	2	71.80	0	0.00	72.00	2	11,392	0.02%
2020/07/14	1	73.20	1	73.90	73.70	0	11,340	0.00%
2020/07/13	1	72.20	3	77.00	72.10	-2	11,228	-0.02%
2020/07/10	0	0.00	13.5	72.70	72.00	-13.5	11,055	-0.12%
2020/07/09	5	70.60	0	0.00	70.80	5	11,008	0.05%
2020/07/08	3	71.07	3	71.40	71.40	0	10,907	0.00%
2020/07/07	10	70.50	0	0.00	70.50	10	10,759	0.09%
2020/07/06	2	70.90	0	0.00	71.70	2	10,716	0.02%
2020/07/03	3	70.10	0	0.00	70.30	3	10,669	0.03%
2020/07/02	7	66.76	10	68.11	69.30	-3	10,545	-0.03%
2020/07/01	1	67.50	5	68.26	68.10	-4	10,512	-0.04%
2020/06/30	0	0.00	3	65.30	65.50	-3	10,615	-0.03%
2020/06/29	11	64.55	5	65.20	66.00	6	10,749	0.06%
2020/06/24	35	65.88	2	65.60	65.40	33	10,793	0.31%
2020/06/23	6	66.42	12	66.32	66.90	-6	10,835	-0.06%
2020/06/22	6	64.52	11	65.45	65.10	-5	10,675	-0.05%
2020/06/19	4	63.43	2	63.60	63.00	2	10,546	0.02%
2020/06/18	13	64.53	8	64.60	64.80	5	10,482	0.05%
2020/06/17	6	64.37	1	64.50	64.50	5	10,439	0.05%
2020/06/16	2	64.40	3	64.60	64.90	-1	10,415	-0.01%
2020/06/12	2	62.10	0	0.00	63.00	2	10,376	0.02%
2020/06/11	3	62.37	1	62.00	61.70	2	10,349	0.02%
2020/06/10	4	63.23	1	63.80	63.60	3	10,243	0.03%
2020/06/09	5	64.26	1	63.20	63.50	4	10,246	0.04%
2020/06/08	16	66.73	2	66.55	64.30	14	10,178	0.14%
2020/06/05	7	67.24	35	68.05	69.10	-28	9,742	-0.29%
2020/06/03	0	0.00	3	62.20	62.40	-3	9,305	-0.03%
2020/06/01	2	60.25	1	61.00	61.60	1	9,252	0.01%
2020/05/29	10	60.20	0	0.00	59.00	10	9,246	0.11%
2020/05/27	14	63.22	1	61.30	61.30	13	9,125	0.14%
2020/05/26	0	0.00	3	62.67	63.50	-3	9,047	-0.03%
2020/05/25	4	62.68	2	63.10	63.10	2	9,010	0.02%
2020/05/22	0	0.00	20	62.55	61.40	-20	8,966	-0.22%
2020/05/21	20	63.50	2	63.60	63.50	18	8,986	0.20%
2020/05/20	3	62.83	4	62.55	62.60	-1	9,153	-0.01%
2020/05/19	1	64.30	6	63.37	62.60	-5	9,248	-0.05%
2020/05/18	0	0.00	9	62.08	62.00	-9	9,321	-0.10%
2020/05/15	7	61.30	19	61.26	62.40	-12	9,073	-0.13%
2020/05/14	11	59.59	3	60.03	58.90	8	8,670	0.09%
2020/05/13	5	58.10	27.1	58.09	59.50	-22.1	8,548	-0.26%
2020/05/12	15	54.53	7	55.07	55.80	8	8,300	0.10%
2020/05/11	5	53.40	3	53.33	53.10	2	8,239	0.02%
2020/05/08	1	52.00	4	52.00	52.00	-3	8,525	-0.04%
2020/05/06	3	50.77	2	50.30	50.30	1	8,852	0.01%
2020/05/05	2	51.80	8	51.33	51.10	-6	8,853	-0.07%
2020/04/30	1	51.80	3	51.90	52.00	-2	8,884	-0.02%
2020/04/29	6	51.58	0	0.00	51.80	6	8,872	0.07%
2020/04/28	1	51.40	0	0.00	52.20	1	8,850	0.01%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/23	0	0.00	1	52.30	52.40	-1	9,098	-0.01%
2020/04/22	1	51.20	0	0.00	51.70	1	9,145	0.01%
2020/04/21	0	0.00	0.1	52.10	52.10	-0.1	9,078	0.00%
2020/04/20	1	54.40	0	0.00	54.50	1	9,017	0.01%
2020/04/17	0	0.00	6	54.40	53.20	-6	8,961	-0.07%
2020/04/16	2	53.70	4	54.25	54.00	-2	8,864	-0.02%
2020/04/15	1.1	52.99	4	53.20	54.00	-2.9	8,778	-0.03%
2020/04/14	0	0.00	8	52.71	53.00	-8	8,667	-0.09%
2020/04/13	4	51.45	2	51.05	50.50	2	8,559	0.02%
2020/04/10	7	50.13	5	50.34	50.90	2	8,574	0.02%
2020/04/09	2	50.90	9	51.54	50.50	-7	8,580	-0.08%
2020/04/08	7	51.34	1	51.80	51.20	6	8,555	0.07%
2020/04/07	1	51.70	0	0.00	51.70	1	8,548	0.01%
2020/04/06	1	52.00	1	52.30	52.40	0	8,511	0.00%
2020/04/01	4	52.85	4	52.45	52.50	0	8,404	0.00%
2020/03/31	3	48.78	3	49.45	51.00	0	8,180	0.00%
2020/03/30	0	0.00	7	46.81	46.85	-7	7,938	-0.09%
2020/03/27	3	47.65	11	47.00	46.85	-8	7,876	-0.10%
2020/03/26	1	44.85	5	43.95	44.20	-4	7,753	-0.05%
2020/03/24	2	39.55	2	39.80	39.65	0	7,664	0.00%
2020/03/23	3	38.25	0	0.00	38.25	3	7,848	0.04%
2020/03/20	7	40.03	0	0.00	40.50	7	7,849	0.09%
2020/03/19	0	0.00	6	38.50	38.15	-6	7,824	-0.08%
2020/03/16	0	0.00	1	45.10	43.75	-1	7,611	-0.01%
2020/03/13	1	43.15	2	43.85	45.00	-1	7,560	-0.01%
2020/03/12	1	47.50	0	0.00	47.55	1	7,448	0.01%
2020/03/11	0	0.00	1	49.80	49.40	-1	7,319	-0.01%
2020/03/10	1	49.75	0	0.00	49.60	1	7,263	0.01%
2020/03/09	3	50.87	0.1	50.40	50.10	2.9	7,117	0.04%
2020/03/05	7	52.44	4	52.60	52.60	3	6,992	0.04%
2020/03/03	1	53.10	0	0.00	52.60	1	6,897	0.01%
2020/03/02	2	52.00	0	0.00	52.20	2	6,841	0.03%
2020/02/26	1	54.30	1	54.30	53.90	0	6,686	0.00%
2020/02/25	3	54.67	0	0.00	54.40	3	6,672	0.04%
2020/02/24	4	55.00	3	54.97	55.30	1	6,702	0.01%
2020/02/21	5	55.76	0	0.00	54.90	5	6,633	0.08%
2020/02/20	0	0.00	15	57.53	58.00	-15	6,321	-0.24%
2020/02/19	7	58.33	3	59.87	57.70	4	6,154	0.06%
2020/02/18	0	0.00	1	58.40	58.30	-1	6,006	-0.02%
2020/02/17	1	59.00	30	59.80	58.70	-29	5,922	-0.49%
2020/02/14	9	58.22	0	0.00	58.90	9	5,789	0.16%
2020/02/13	3.1	58.36	31	58.21	59.00	-27.9	5,527	-0.50%
2020/02/12	2	55.80	6	55.98	56.00	-4	5,085	-0.08%
2020/02/11	9	55.37	5	55.94	55.80	4	4,882	0.08%
2020/02/10	7	53.50	22	53.52	54.30	-15	4,523	-0.33%
2020/02/07	0	0.00	2	52.20	51.90	-2	4,220	-0.05%
2020/02/06	0	0.00	11	52.15	52.20	-11	4,323	-0.25%
2020/02/05	1	51.10	3	51.67	51.40	-2	4,346	-0.05%
2020/01/20	0	0.00	3	52.30	52.20	-3	4,395	-0.07%
2020/01/17	5	51.70	2	51.80	51.90	3	4,311	0.07%
2020/01/16	3	51.37	0	0.00	51.20	3	4,218	0.07%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/10	1	50.50	0	0.00	50.40	1	4,370	0.02%
2020/01/09	0	0.00	2	50.30	50.20	-2	4,397	-0.05%
2020/01/08	1	50.30	11	50.12	50.30	-10	4,419	-0.23%
2020/01/03	2	50.40	3	50.30	50.20	-1	4,428	-0.02%
2020/01/02	3	50.17	3	50.20	50.00	0	4,433	0.00%
2019/12/31	5	49.73	0	0.00	49.70	5	4,409	0.11%
2019/12/27	1	50.60	5	50.50	50.50	-4	4,349	-0.09%
2019/12/26	11	50.77	1	50.70	50.70	10	4,383	0.23%
2019/12/24	5	51.30	0	0.00	50.80	5	4,499	0.11%
2019/12/20	7	52.36	5	52.40	52.00	2	4,684	0.04%
2019/12/19	4	53.00	0	0.00	52.40	4	4,869	0.08%
2019/12/18	0	0.00	6	52.72	52.70	-6	4,889	-0.12%
2019/12/16	0	0.00	7	51.04	51.20	-7	4,757	-0.15%
2019/12/13	1	51.40	2	51.30	51.10	-1	4,738	-0.02%
2019/12/12	0	0.00	1	51.10	50.80	-1	4,715	-0.02%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/05	1	50.50	1	50.50	50.50	0	5,072	0.00%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/27	3	51.30	0	0.00	51.30	3	5,545	0.05%
2019/11/26	0	0.00	1	51.40	51.40	-1	5,572	-0.02%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	0	0.00	9	51.89	52.00	-9	5,657	-0.16%
2019/11/18	0	0.00	11	50.24	50.40	-11	6,032	-0.18%
2019/11/15	6	49.58	0	0.00	49.05	6	6,428	0.09%
2019/11/13	6	50.75	1	50.30	49.95	5	6,828	0.07%
2019/11/11	2	51.50	1	51.50	51.30	1	7,085	0.01%
2019/11/08	4	51.18	0	0.00	51.20	4	7,213	0.06%
2019/11/06	1	51.70	0	0.00	51.90	1	7,483	0.01%
2019/11/05	3	53.07	1	53.20	52.60	2	7,449	0.03%
2019/11/04	5	51.52	32	51.46	52.30	-27	7,357	-0.37%
2019/10/31	0	0.00	1	51.30	50.90	-1	7,342	-0.01%
2019/10/30	6	51.35	0	0.00	50.70	6	7,389	0.08%
2019/10/29	0	0.00	3	51.40	51.50	-3	7,347	-0.04%
2019/10/28	2	51.70	3	51.73	51.50	-1	7,324	-0.01%
2019/10/25	0	0.00	1	50.00	50.50	-1	7,221	-0.01%
2019/10/18	1	49.05	0	0.00	49.00	1	7,237	0.01%
2019/10/17	0	0.00	2	48.95	49.30	-2	7,309	-0.03%
2019/10/16	0	0.00	5	49.45	49.20	-5	7,294	-0.07%
2019/10/15	1	49.40	0	0.00	49.35	1	7,321	0.01%
2019/10/14	0	0.00	21	49.99	49.75	-21	7,402	-0.28%
2019/10/09	0	0.00	1	49.50	49.35	-1	7,571	-0.01%
2019/10/08	2	49.75	0	0.00	49.70	2	7,693	0.03%
2019/10/04	5	50.46	0	0.00	50.20	5	7,807	0.06%
2019/10/03	23	50.20	0	0.00	50.20	23	7,897	0.29%
2019/10/02	2	50.45	1	49.55	50.10	1	7,934	0.01%
2019/09/27	1	50.00	0	0.00	49.65	1	8,032	0.01%
2019/09/26	2	51.50	0	0.00	51.10	2	8,010	0.02%
2019/09/25	4	52.83	4	54.03	51.80	0	8,066	0.00%
2019/09/24	1	52.70	5	53.28	53.90	-4	7,979	-0.05%
2019/09/23	3	51.50	1	52.10	52.30	2	7,952	0.03%
2019/09/20	23	51.59	0	0.00	51.10	23	8,281	0.28%
2019/09/18	3	51.17	0	0.00	51.10	3	8,555	0.04%
2019/09/17	4	51.50	12	51.37	51.20	-8	8,635	-0.09%
2019/09/12	4	52.10	2	52.40	52.70	2	8,734	0.02%
2019/09/11	9	53.33	29	52.37	52.30	-20	8,823	-0.23%
2019/09/10	5	52.78	5	53.36	53.30	0	8,828	0.00%
2019/09/09	28	53.76	3	53.30	53.30	25	8,780	0.28%
2019/09/06	2	52.60	2	52.40	52.40	0	8,627	0.00%
2019/09/05	7	52.47	2	52.65	52.40	5	8,571	0.06%
2019/09/04	2	50.75	2	51.20	50.70	0	8,444	0.00%
2019/09/02	2	51.10	0	0.00	51.40	2	8,407	0.02%
2019/08/30	2	52.30	0	0.00	52.80	2	8,226	0.02%
2019/08/29	2	53.30	2	53.05	52.60	0	8,179	0.00%
2019/08/28	1	52.50	1	53.00	53.00	0	8,140	0.00%
2019/08/27	5	53.36	1	52.20	52.20	4	8,115	0.05%
2019/08/26	2	53.40	1	52.70	52.70	1	8,061	0.01%
2019/08/23	4	52.85	3	52.90	53.00	1	7,872	0.01%
2019/08/22	7	52.73	2	53.20	53.30	5	7,829	0.06%
2019/08/21	13	53.65	11	53.19	53.10	2	7,731	0.03%
2019/08/20	10	52.43	13	52.55	52.80	-3	7,524	-0.04%
2019/08/19	3	49.87	10	50.71	50.80	-7	7,070	-0.10%
2019/08/16	4	47.11	15	48.89	49.60	-11	6,718	-0.16%
2019/08/15	1	46.65	2	46.58	46.30	-1	6,506	-0.02%
2019/08/14	10	48.86	0	0.00	48.20	10	6,395	0.16%
2019/08/13	3	49.90	15	49.53	49.40	-12	6,243	-0.19%
2019/08/12	11	49.40	9	49.42	49.45	2	6,127	0.03%
2019/08/08	7	47.01	5	47.12	46.80	2	5,960	0.03%
2019/08/07	4	45.90	0	0.00	46.20	4	5,917	0.07%
2019/08/05	0	0.00	10	45.10	45.60	-10	5,859	-0.17%
2019/08/02	12	46.00	3	45.70	45.20	9	5,864	0.15%
2019/08/01	15	45.70	1	46.50	45.55	14	5,812	0.24%
2019/07/30	2	47.60	7	47.53	47.30	-5	5,716	-0.09%
2019/07/29	0	0.00	11	48.04	48.30	-11	5,732	-0.19%
2019/07/26	2	48.53	1	48.80	48.70	1	5,685	0.02%
2019/07/25	9	48.82	1	48.75	48.75	8	5,664	0.14%
2019/07/24	2	49.30	0	0.00	48.90	2	5,604	0.04%
2019/07/23	2	49.05	1	49.00	49.00	1	5,588	0.02%
2019/07/22	6	48.20	0	0.00	48.35	6	5,537	0.11%
2019/07/19	2	48.73	1	48.20	48.20	1	5,577	0.02%
2019/07/18	2	48.05	1	48.50	48.05	1	5,493	0.02%
2019/07/16	1	49.80	1	48.90	48.80	0	5,380	0.00%
2019/07/15	15	50.10	0	0.00	49.90	15	5,272	0.28%
2019/07/12	2	53.60	1	53.50	53.50	1	5,095	0.02%
2019/07/11	2.3	53.08	0	0.00	52.80	2.3	5,063	0.04%
2019/07/10	1	52.80	0	0.00	52.50	1	5,002	0.02%
2019/07/09	5	52.94	2	52.75	52.30	3	4,972	0.06%
2019/07/08	4	55.00	4	54.88	54.80	0	4,894	0.00%
2019/07/04	0	0.00	10	55.64	54.60	-10	4,792	-0.21%
2019/07/03	11	54.36	8	54.38	54.40	3	4,751	0.06%
2019/07/02	3	53.00	3	53.77	54.20	0	4,750	0.00%
2019/07/01	1	53.20	3	53.57	53.80	-2	4,823	-0.04%
2019/06/28	0	0.00	1	52.50	53.20	-1	4,739	-0.02%
2019/06/27	7	52.76	10	52.58	53.40	-3	4,581	-0.07%
2019/06/26	3	48.98	3	49.53	50.00	0	4,170	0.00%
2019/06/25	5	48.01	7	47.96	47.75	-2	3,984	-0.05%
2019/06/24	3	46.65	2	46.90	46.90	1	3,885	0.03%
2019/06/21	0	0.00	5	47.15	46.40	-5	3,819	-0.13%
2019/06/19	0	0.00	11	47.95	48.50	-11	3,870	-0.28%
2019/06/18	6	45.69	4	47.09	47.05	2	4,005	0.05%
2019/06/17	1	45.35	0	0.00	44.80	1	3,948	0.03%
2019/06/14	1	44.95	0	0.00	45.25	1	4,037	0.02%
2019/06/13	0	0.00	6	44.93	44.55	-6	4,114	-0.15%
2019/06/12	1	44.60	0	0.00	44.45	1	4,140	0.02%
2019/06/11	0	0.00	3	44.55	44.45	-3	4,158	-0.07%
2019/05/28	7	45.44	0	0.00	45.35	7	4,723	0.15%
2019/05/27	1	45.35	0	0.00	45.35	1	5,070	0.02%
2019/05/23	0	0.00	5	44.00	43.90	-5	5,306	-0.09%
2019/05/22	0	0.00	1	45.15	44.90	-1	5,607	-0.02%
2019/05/17	1	45.05	2	44.90	44.90	-1	6,113	-0.02%
2019/05/16	11	45.78	0	0.00	44.95	11	6,412	0.17%
2019/05/15	5	47.54	1	46.80	46.80	4	6,446	0.06%
2019/05/07	2	48.55	1	49.05	49.00	1	6,734	0.01%
2019/05/06	7	48.80	0	0.00	48.05	7	6,786	0.10%
2019/05/03	6	50.10	1	50.00	50.00	5	6,882	0.07%
2019/05/02	1	50.00	2	49.85	50.10	-1	6,924	-0.01%
2019/04/29	1	49.50	0	0.00	49.60	1	6,982	0.01%
2019/04/26	1	50.70	0	0.00	50.80	1	6,989	0.01%
2019/04/24	0	0.00	1	51.60	52.80	-1	7,086	-0.01%
2019/04/19	1	51.60	1	52.00	51.50	0	7,234	0.00%
2019/04/18	0	0.00	2	52.20	51.20	-2	7,282	-0.03%
2019/04/17	1	52.40	12	52.56	52.40	-11	7,451	-0.15%
2019/04/10	1	51.30	1	51.00	51.00	0	7,800	0.00%
2019/04/09	0	0.00	5	51.20	52.30	-5	7,968	-0.06%
2019/04/08	1	51.40	3	51.83	51.40	-2	8,215	-0.02%
2019/04/03	3	51.90	14	51.72	51.20	-11	8,665	-0.13%
2019/04/01	0	0.00	1	49.85	49.30	-1	9,380	-0.01%
2019/03/29	2	49.10	2	49.10	49.10	0	9,440	0.00%
2019/03/27	12	48.59	0	0.00	49.00	12	9,779	0.12%
2019/03/25	0	0.00	6	48.73	49.15	-6	9,760	-0.06%
2019/03/22	3	50.87	17	50.76	50.50	-14	9,734	-0.14%
2019/03/21	18	50.13	5	50.16	50.50	13	9,659	0.13%
2019/03/20	0	0.00	4	47.89	48.00	-4	9,503	-0.04%
2019/03/19	4	48.00	2	47.75	48.00	2	9,530	0.02%
2019/03/18	3	46.92	0	0.00	47.40	3	9,614	0.03%
2019/03/14	2	46.65	0	0.00	45.95	2	9,587	0.02%
2019/03/12	10	46.55	0	0.00	46.65	10	9,668	0.10%
2019/03/08	2	46.35	0	0.00	46.35	2	9,850	0.02%
2019/03/06	0	0.00	1	47.90	47.75	-1	10,031	-0.01%
2019/03/05	3	47.87	0	0.00	47.75	3	10,119	0.03%
2019/03/04	1	48.85	2	48.58	48.90	-1	10,064	-0.01%
2019/02/27	0	0.00	1	48.50	47.90	-1	10,060	-0.01%
2019/02/26	6	47.45	12	48.30	47.70	-6	9,914	-0.06%
2019/02/25	0	0.00	2	46.20	46.10	-2	9,622	-0.02%
2019/02/22	7	45.71	3	45.48	45.60	4	9,614	0.04%
2019/02/21	8	46.91	12	46.56	45.50	-4	9,562	-0.04%
2019/02/20	5	45.51	4	45.53	46.00	1	9,284	0.01%
2019/02/19	1	44.55	6	44.78	44.80	-5	9,157	-0.05%
2019/02/18	3	44.58	3	44.47	44.65	0	9,236	0.00%
2019/02/15	7	43.91	48	43.99	44.00	-41	9,092	-0.45%
2019/02/14	1	42.95	7	42.76	42.95	-6	8,790	-0.07%
2019/02/13	2	41.80	8	42.22	42.90	-6	8,705	-0.07%
2019/02/12	7	41.61	8	41.61	41.70	-1	8,571	-0.01%
2019/02/11	4	40.59	4	40.54	40.75	0	8,450	0.00%
2019/01/30	0	0.00	4	40.25	40.15	-4	8,432	-0.05%
2019/01/29	0	0.00	2	40.00	40.25	-2	8,408	-0.02%
2019/01/28	8	40.27	5	40.12	40.30	3	8,391	0.04%
2019/01/25	2	40.13	1	40.30	40.00	1	8,403	0.01%
2019/01/24	7	40.74	3	40.15	39.95	4	8,410	0.05%
2019/01/23	0	0.00	1	40.40	40.80	-1	8,328	-0.01%
2019/01/22	2	40.18	2	40.00	39.85	0	8,344	0.00%
2019/01/21	4	40.41	3	40.43	40.40	1	8,351	0.01%
2019/01/18	6	40.14	1	40.05	39.80	5	8,403	0.06%
2019/01/17	2	40.10	3	40.22	39.85	-1	8,447	-0.01%
2019/01/16	3	40.12	1	39.70	39.70	2	8,393	0.02%
2019/01/15	0	0.00	4	39.48	39.80	-4	8,382	-0.05%
2019/01/14	4	39.28	1	39.10	38.90	3	8,399	0.04%
2019/01/11	10	39.85	4	39.63	39.50	6	8,398	0.07%
2019/01/10	3	39.77	2	40.03	40.15	1	8,360	0.01%
2019/01/09	5	40.26	62	40.12	39.80	-57	8,352	-0.68%
2019/01/08	61	41.08	61	41.50	40.85	0	8,174	0.00%
2019/01/07	62	39.68	4	40.80	41.15	58	8,064	0.72%
2019/01/04	0	0.00	2	39.05	39.20	-2	7,973	-0.03%
2019/01/03	3	38.85	3	38.72	38.65	0	7,928	0.00%
2019/01/02	23	39.70	0	0.00	39.40	23	7,860	0.29%
2018/12/28	2	39.75	1	40.25	40.20	1	7,801	0.01%
2018/12/27	9	41.66	2	40.45	40.45	7	7,688	0.09%
2018/12/26	17	43.21	58	42.09	41.30	-41	7,361	-0.56%
2018/12/25	54	43.99	17	43.65	44.90	37	6,817	0.54%
2018/12/24	4	42.43	23	42.98	43.55	-19	6,266	-0.30%
2018/12/22	1	40.00	0	0.00	39.70	1	5,869	0.02%
2018/12/21	5	38.98	13	38.96	38.75	-8	5,801	-0.14%
2018/12/20	4	37.84	0	0.00	37.55	4	5,515	0.07%
2018/12/18	0	0.00	1	38.30	37.85	-1	5,439	-0.02%
2018/12/14	1	37.85	0	0.00	38.15	1	5,426	0.02%
2018/12/13	0	0.00	9	38.90	38.70	-9	5,354	-0.17%
2018/12/11	4	39.49	0	0.00	39.00	4	5,259	0.08%
2018/12/07	2	40.05	0	0.00	40.05	2	5,145	0.04%
2018/12/05	0	0.00	2	40.68	40.95	-2	5,118	-0.04%
2018/12/04	16	41.77	1	42.00	41.70	15	5,152	0.29%
2018/12/03	3	40.05	0	0.00	41.10	3	5,077	0.06%
2018/11/29	21	40.19	1	39.70	38.60	20	4,884	0.41%
2018/11/28	9	38.75	2	38.35	39.40	7	4,733	0.15%
2018/11/27	2	37.23	0	0.00	37.15	2	4,594	0.04%
2018/11/26	1	37.25	1	37.50	37.90	0	4,559	0.00%
2018/11/22	0	0.00	12	38.00	38.00	-12	4,684	-0.26%
2018/11/21	5	36.99	0	0.00	37.05	5	4,700	0.11%
2018/11/20	7	38.35	0	0.00	38.25	7	4,633	0.15%
2018/11/19	0	0.00	1	38.85	39.20	-1	4,569	-0.02%
2018/11/16	7	37.36	9	37.78	38.50	-2	4,576	-0.04%
2018/11/15	11	38.09	6	38.59	38.30	5	4,481	0.11%
2018/11/13	6	39.97	1	39.85	40.40	5	4,610	0.11%
2018/11/12	5	41.71	2	41.50	41.45	3	4,841	0.06%
2018/11/09	0	0.00	2	41.55	41.55	-2	4,917	-0.04%
2018/11/05	1	41.30	0	0.00	41.50	1	5,310	0.02%
2018/11/02	2	43.53	0	0.00	42.05	2	5,347	0.04%
2018/11/01	6	41.40	1	42.50	42.50	5	5,348	0.09%
2018/10/31	3	39.80	8	40.50	40.45	-5	5,354	-0.09%
2018/10/30	2	38.80	3	39.55	39.00	-1	5,361	-0.02%
2018/10/26	0	0.00	2	39.95	40.20	-2	5,447	-0.04%
2018/10/25	1	36.55	5	38.66	39.00	-4	5,461	-0.07%
2018/10/24	2	38.20	0	0.00	38.45	2	5,452	0.04%
2018/10/23	10	39.35	0	0.00	39.10	10	5,492	0.18%
2018/10/22	4	39.65	1.7	39.64	39.45	2.3	5,610	0.04%
2018/10/19	1	39.60	4	39.55	40.20	-3	5,771	-0.05%
2018/10/18	3	40.65	2	41.05	40.65	1	6,136	0.02%
2018/10/17	2	40.83	0	0.00	40.65	2	6,369	0.03%
2018/10/16	2	41.90	1	42.20	41.70	1	6,429	0.02%
2018/10/15	1	41.80	0	0.00	41.75	1	6,534	0.02%
2018/10/12	0	0.00	4	41.90	42.50	-4	6,653	-0.06%
2018/10/11	10	41.91	0	0.00	41.70	10	6,817	0.15%
2018/10/08	0	0.00	5	47.02	47.60	-5	6,735	-0.07%
2018/10/05	2	46.60	0	0.00	46.15	2	6,728	0.03%
2018/10/04	1	48.10	0	0.00	47.95	1	6,706	0.01%
2018/10/03	5	48.20	0	0.00	48.15	5	6,761	0.07%
2018/10/01	0	0.00	3	49.08	49.20	-3	6,911	-0.04%
2018/09/28	4	47.84	3	47.70	48.20	1	6,966	0.01%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/21	1	48.25	0	0.00	48.60	1	7,166	0.01%
2018/09/20	2	48.65	0	0.00	48.60	2	7,211	0.03%
2018/09/18	2	50.00	0	0.00	50.00	2	7,229	0.03%
2018/09/14	0	0.00	2	50.70	51.90	-2	7,293	-0.03%
2018/09/13	3	49.12	0	0.00	48.60	3	7,376	0.04%
2018/09/07	1	50.00	2	49.85	49.70	-1	7,645	-0.01%
2018/09/05	2	52.60	0	0.00	52.30	2	7,654	0.03%
2018/09/03	5	52.94	2	52.00	52.00	3	7,880	0.04%
2018/08/31	2	52.30	1	52.40	52.40	1	7,971	0.01%
2018/08/30	3	51.87	1	52.90	51.30	2	8,074	0.02%
2018/08/29	5	53.64	0	0.00	53.00	5	8,043	0.06%
2018/08/28	1	53.80	2	54.10	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	2	52.75	52.80	-2	8,079	-0.02%
2018/08/17	10	51.02	3	52.00	50.30	7	8,296	0.08%
2018/08/15	2	55.00	0	0.00	54.40	2	8,285	0.02%
2018/08/14	1	56.40	0	0.00	56.40	1	8,167	0.01%
2018/08/13	6	56.75	1	53.60	54.80	5	8,390	0.06%
2018/08/09	2	57.30	0	0.00	57.10	2	9,040	0.02%
2018/08/08	3	58.13	2	57.40	57.40	1	9,330	0.01%
2018/08/06	4	58.08	0	0.00	58.20	4	9,564	0.04%
2018/08/03	0	0.00	12	59.50	58.90	-12	9,636	-0.12%
2018/08/02	10	59.30	0	0.00	58.80	10	9,871	0.10%
2018/08/01	4	61.50	0	0.00	61.40	4	9,899	0.04%
2018/07/30	15	60.74	0	0.00	60.30	15	9,961	0.15%
2018/07/27	1	62.90	7	62.61	62.70	-6	9,989	-0.06%
2018/07/26	20	64.83	5	64.44	63.40	15	9,945	0.15%
2018/07/25	9	65.64	11	65.89	66.30	-2	9,752	-0.02%
2018/07/24	5	61.08	9	61.77	62.40	-4	9,346	-0.04%
2018/07/23	1	57.30	0	0.00	57.70	1	9,108	0.01%
2018/07/20	1	58.00	0	0.00	58.00	1	9,078	0.01%
2018/07/19	8	61.36	3	61.93	61.10	5	8,995	0.06%
2018/07/18	3.4	63.13	0	0.00	62.80	3.4	8,980	0.04%
2018/07/17	2	59.20	0	0.00	59.50	2	8,875	0.02%
2018/07/16	0	0.00	5	59.86	59.60	-5	8,989	-0.06%
2018/07/13	5	59.20	0	0.00	59.20	5	9,048	0.06%
2018/07/12	6	58.47	0	0.00	58.20	6	9,086	0.07%
2018/07/10	1	62.70	1	62.70	62.70	0	9,174	0.00%
2018/07/09	0	0.00	1	61.60	61.60	-1	9,201	-0.01%
2018/07/04	2	67.50	2	67.00	67.70	0	9,449	0.00%
2018/07/02	2	67.90	2	66.30	66.30	0	9,586	0.00%
2018/06/29	0	0.00	1	67.20	67.40	-1	9,666	-0.01%
2018/06/28	3	66.80	2	66.00	65.30	1	9,593	0.01%
2018/06/25	1	68.10	0	0.00	67.90	1	9,618	0.01%
2018/06/22	8	68.44	1	67.30	67.50	7	9,587	0.07%
2018/06/21	3	72.60	1	74.10	71.60	2	9,489	0.02%
2018/06/20	1	73.40	1	74.20	73.60	0	9,533	0.00%
2018/06/19	2	75.70	4	76.48	76.50	-2	9,505	-0.02%
2018/06/15	1	74.90	1	73.90	73.90	0	9,390	0.00%
2018/06/14	2	76.60	2	75.10	75.10	0	9,317	0.00%
2018/06/13	6	76.50	0	0.00	76.60	6	9,411	0.06%
2018/06/11	7	75.34	26	77.53	77.50	-19	9,498	-0.20%
2018/06/08	2	74.70	0	0.00	74.50	2	9,390	0.02%
2018/06/07	2	74.30	15	74.33	74.30	-13	9,394	-0.14%
2018/06/06	1	76.20	8	76.51	76.40	-7	9,451	-0.07%
2018/05/31	3	81.03	2	81.35	79.10	1	9,878	0.01%
2018/05/30	2	80.00	10	78.99	78.60	-8	9,870	-0.08%
2018/05/29	1	81.60	0	0.00	80.80	1	9,810	0.01%
2018/05/28	2	82.90	0	0.00	82.20	2	9,801	0.02%
2018/05/25	7	85.21	6	83.60	83.50	1	9,755	0.01%
2018/05/24	4	86.40	1	87.40	86.40	3	9,690	0.03%
2018/05/23	3	88.97	2	87.50	87.50	1	9,635	0.01%
2018/05/22	3	85.00	2	88.10	88.80	1	9,591	0.01%
2018/05/21	3	88.30	4	87.43	86.30	-1	9,635	-0.01%
2018/05/18	6	84.27	13	83.90	85.20	-7	9,483	-0.07%
2018/05/17	4	80.48	3	79.60	80.60	1	9,237	0.01%
2018/05/16	14	80.01	3	80.80	75.60	11	9,016	0.12%
2018/05/15	9	78.00	4	78.08	79.10	5	8,824	0.06%
2018/05/14	18	75.74	6	76.73	77.50	12	8,869	0.14%
2018/05/11	3	74.13	19	75.17	75.90	-16	8,772	-0.18%
2018/05/10	19	75.91	7	75.73	76.00	12	8,738	0.14%
2018/05/09	20	71.45	4	72.13	71.90	16	8,561	0.19%
2018/05/08	8	70.64	0	0.00	69.60	8	8,500	0.09%
2018/05/07	3	71.50	3.2	70.45	71.60	-0.2	8,561	0.00%
2018/05/04	2	66.85	13	66.45	69.30	-11	8,656	-0.13%
2018/05/03	1	66.30	1	67.40	66.30	0	8,631	0.00%
2018/05/02	7	65.59	0	0.00	64.70	7	8,727	0.08%
2018/04/27	5	63.80	10	63.30	63.90	-5	9,098	-0.05%
2018/04/24	1	65.80	2	65.60	65.90	-1	9,217	-0.01%
2018/04/23	2	65.30	2	63.80	65.40	0	9,242	0.00%
2018/04/20	2	65.05	2	65.30	64.50	0	9,316	0.00%
2018/04/18	1	67.00	1	67.00	67.00	0	9,337	0.00%
2018/04/16	3	66.97	0	0.00	66.70	3	9,561	0.03%
2018/04/13	2	70.20	0	0.00	69.50	2	9,646	0.02%
2018/04/12	2	72.70	10	72.63	71.20	-8	9,783	-0.08%
2018/04/11	10	72.77	4	72.38	73.20	6	9,756	0.06%
2018/04/10	0	0.00	6	70.20	67.80	-6	9,676	-0.06%
2018/04/09	4	70.13	14	71.42	70.00	-10	9,651	-0.10%
2018/04/03	7	68.39	12	67.90	68.50	-5	9,496	-0.05%
2018/04/02	18	68.24	6	69.05	67.70	12	9,481	0.13%
2018/03/28	5	67.76	11	68.10	66.80	-6	9,330	-0.06%
2018/03/27	0	0.00	9	67.97	67.60	-9	9,274	-0.10%
2018/03/26	7	67.50	1	67.20	67.30	6	9,309	0.06%
2018/03/23	3	66.07	16	66.76	66.60	-13	9,455	-0.14%
2018/03/22	7	65.79	0	0.00	66.00	7	9,397	0.07%
2018/03/21	1	67.80	5	67.36	66.70	-4	9,471	-0.04%
2018/03/20	6	67.20	0	0.00	67.20	6	9,688	0.06%
2018/03/19	3	66.97	1	67.20	66.90	2	9,804	0.02%
2018/03/16	8	66.30	1	66.60	69.10	7	9,671	0.07%
2018/03/15	11	66.84	28	67.44	67.70	-17	9,560	-0.18%
2018/03/14	10	66.66	12	66.69	66.30	-2	9,556	-0.02%
2018/03/13	7	66.53	20	66.11	66.30	-13	9,590	-0.14%
2018/03/12	18	66.48	0	0.00	66.60	18	9,519	0.19%
2018/03/09	6	69.60	4.2	69.40	69.40	1.8	9,414	0.02%
2018/03/08	2	71.60	2	76.70	72.40	0	9,334	0.00%
2018/03/07	1	73.00	10	72.87	72.70	-9	8,991	-0.10%
2018/03/06	0	0.00	9	69.40	69.30	-9	8,905	-0.10%
2018/03/05	12	69.72	2	69.30	69.90	10	8,961	0.11%
2018/03/02	12	68.38	1	68.10	68.10	11	8,984	0.12%
2018/03/01	1	68.30	0	0.00	70.80	1	9,006	0.01%
2018/02/26	1	72.70	1	73.00	72.60	0	8,835	0.00%
2018/02/23	3	72.60	3	72.77	72.10	0	8,758	0.00%
2018/02/22	6	72.57	3	72.60	72.50	3	8,743	0.03%
2018/02/21	1	70.50	11	73.38	74.10	-10	8,709	-0.11%
2018/02/12	0	0.00	12	67.60	67.40	-12	8,591	-0.14%
2018/02/09	12	68.60	4	66.43	66.30	8	8,509	0.09%
2018/02/08	6	67.35	9.2	66.22	67.00	-3.2	8,355	-0.04%
2018/02/07	18	67.32	10	66.85	66.00	8	8,327	0.10%
2018/02/06	15	63.99	10	64.75	64.70	5	8,225	0.06%
2018/02/05	11	70.25	9	69.54	69.00	2	8,162	0.02%
2018/02/02	4	73.15	6	73.33	74.40	-2	8,218	-0.02%
2018/02/01	4	71.80	1	73.40	71.70	3	8,375	0.04%
2018/01/31	22	72.93	16	73.51	72.70	6	8,392	0.07%
2018/01/30	21	73.38	22	73.60	74.20	-1	8,342	-0.01%
2018/01/29	14	74.31	11	75.36	75.00	3	8,311	0.04%
2018/01/26	15	71.24	16	70.55	70.40	-1	8,146	-0.01%
2018/01/25	9	72.22	7	72.70	72.80	2	8,089	0.02%
2018/01/24	6	71.67	1	71.00	70.30	5	8,017	0.06%
2018/01/23	13	67.00	13	67.25	67.00	0	7,896	0.00%
2018/01/22	4	66.25	2	67.50	67.30	2	7,883	0.03%
2018/01/19	2	65.10	2	64.95	65.00	0	7,927	0.00%
2018/01/18	16	64.83	16	64.21	64.20	0	7,966	0.00%
2018/01/17	1	63.20	3	63.93	65.20	-2	8,030	-0.02%
2018/01/16	5	65.02	5	63.66	63.00	0	8,226	0.00%
2018/01/15	0	0.00	3	63.87	63.30	-3	8,247	-0.04%
2018/01/12	11	67.11	12	65.43	65.60	-1	8,190	-0.01%
2018/01/11	6	66.42	15	66.34	68.00	-9	8,023	-0.11%
2018/01/10	11	62.27	15	61.83	61.90	-4	7,768	-0.05%
2018/01/09	21	62.20	20	61.90	61.50	1	7,634	0.01%
2018/01/08	5	58.20	7	60.74	61.00	-2	7,466	-0.03%
2018/01/04	0	0.00	6	57.87	59.20	-6	7,106	-0.08%
2018/01/03	0	0.00	11	55.31	55.30	-11	6,888	-0.16%
2018/01/02	10	52.90	0	0.00	52.80	10	6,782	0.15%