宏捷科 (8086)-元富-古亭券商分點個股進出

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
1337人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/11/03	18	111.44	18	114.17	112.00	0	4,829	0.00%
2023/11/02	9	112.33	9	112.94	112.00	0	4,675	0.00%
2023/11/01	82	112.46	81	113.01	112.50	1	4,719	0.02%
2023/10/31	7	108.71	14	109.07	112.50	-7	4,614	-0.15%
2023/10/30	1	103.00	1	99.50	102.50	0	4,409	0.00%
2023/10/27	1	95.80	3	97.03	95.80	-2	4,291	-0.05%
2023/10/26	1	96.10	0	0.00	96.00	1	4,311	0.02%
2023/10/13	0	0.00	0	107.00	106.50	0	4,614	0.00%
2023/10/11	0	0.00	1	105.00	104.50	-1	4,650	-0.02%
2023/10/05	13	107.65	12	109.13	107.50	1	4,711	0.02%
2023/10/04	6	111.58	0	0.00	109.00	6	4,741	0.13%
2023/09/27	0	0.00	6	108.00	108.00	-6	5,086	-0.12%
2023/09/21	3	110.33	3	110.17	110.50	0	5,139	0.00%
2023/09/19	4	113.13	4	116.50	113.50	0	5,073	0.00%
2023/09/18	0	0.00	2	119.00	119.00	-2	4,963	-0.04%
2023/09/15	4	118.00	4	118.13	117.00	0	4,928	0.00%
2023/09/14	1	118.00	39	118.58	118.00	-38	4,887	-0.78%
2023/09/13	3	118.00	3	119.67	118.00	0	4,824	0.00%
2023/09/12	39	121.40	39	119.15	120.50	0	4,754	0.00%
2023/09/11	19	118.42	28	120.13	117.50	-9	4,616	-0.19%
2023/09/08	2	116.75	2	114.50	116.50	0	4,370	0.00%
2023/09/07	39	117.41	29	117.03	115.00	10	4,311	0.23%
2023/09/06	21	114.71	19	113.08	114.00	2	4,118	0.05%
2023/09/05	130	111.98	92	111.64	112.00	38	3,955	0.96%	大買/
2023/09/04	4	106.00	2	104.70	110.00	2	3,740	0.05%
2023/09/01	4	100.35	4	99.68	100.00	0	3,578	0.00%
2023/08/31	3	96.70	3	98.43	97.00	0	3,519	0.00%
2023/08/30	12	95.74	12	97.65	97.70	0	3,555	0.00%
2023/08/24	2	94.80	2	95.10	94.40	0	3,576	0.00%
2023/08/07	48	100.05	48	100.45	100.00	0	3,397	0.00%
2023/07/31	3	92.43	3	94.10	92.30	0	3,097	0.00%
2023/07/25	0	0.00	1	95.70	95.50	-1	3,086	-0.03%
2023/07/24	6	96.67	8	97.85	95.90	-2	3,095	-0.06%
2023/07/21	2	97.65	1	97.60	97.50	1	3,030	0.03%
2023/07/20	10	100.20	12	99.28	100.00	-2	3,024	-0.07%
2023/07/19	2	98.55	2	98.45	96.20	0	2,932	0.00%
2023/07/17	7	97.83	5	95.88	96.60	2	2,913	0.07%
2023/07/14	1	97.60	1	98.70	97.60	0	2,935	0.00%
2023/07/13	1	97.60	1	99.90	97.60	0	2,963	0.00%
2023/07/12	15	99.39	15	102.50	99.20	0	2,963	0.00%
2023/07/11	14	102.96	14	101.46	103.00	0	2,923	0.00%
2023/07/10	22	100.17	23	98.46	99.90	-1	2,853	-0.04%
2023/07/07	50	96.79	49	98.48	96.40	1	2,797	0.04%
2023/07/06	33	100.14	33	96.34	101.00	0	2,753	0.00%
2023/07/05	16	96.09	19	96.17	93.90	-3	2,569	-0.12%
2023/07/04	5	92.12	3	91.40	92.20	2	2,486	0.08%
2023/07/03	4	91.30	4	89.43	91.30	0	2,511	0.00%
2023/06/30	14	90.49	15	90.99	90.30	-1	2,543	-0.04%
2023/06/28	1	88.00	1	87.10	88.00	0	2,944	0.00%
2023/06/26	2	86.30	8	86.99	86.30	-6	3,127	-0.19%
2023/06/20	1	89.10	0	0.00	88.50	1	3,180	0.03%
2023/06/19	6	89.22	6	89.00	89.30	0	3,181	0.00%
2023/06/16	6	90.65	6	90.28	90.50	0	3,177	0.00%
2023/06/15	7	92.07	6	91.88	92.00	1	3,176	0.03%
2023/06/14	3	88.60	3	89.80	88.60	0	3,176	0.00%
2023/06/13	6	91.37	1	90.10	90.70	5	3,171	0.16%
2023/06/12	1	89.80	1	88.90	89.80	0	3,162	0.00%
2023/06/09	3	90.30	3	90.90	90.30	0	3,153	0.00%
2023/06/08	22	90.05	22	93.18	90.10	0	3,136	0.00%
2023/06/07	18	93.51	19	92.56	93.20	-1	3,092	-0.03%
2023/06/06	29	89.54	28.4	88.29	89.60	0.6	2,970	0.02%
2023/06/05	60	90.15	64	89.95	90.00	-4	2,919	-0.14%
2023/06/02	39	88.04	39	87.10	88.10	0	2,829	0.00%
2023/06/01	1	84.10	1	82.90	84.10	0	2,751	0.00%
2023/05/30	1	81.00	1	80.90	81.00	0	2,709	0.00%
2023/05/24	2	80.70	2	80.40	80.70	0	2,717	0.00%
2023/05/23	2	81.00	4	81.83	81.00	-2	2,793	-0.07%
2023/05/19	2	78.00	0	0.00	78.00	2	2,833	0.07%
2023/05/18	0.1	78.20	0	0.00	78.00	0.1	2,834	0.00%
2023/05/17	1	77.40	1	77.10	77.40	0	2,828	0.00%
2023/05/16	2	77.20	2	78.40	77.20	0	2,814	0.00%
2023/05/10	1	80.40	4	79.18	80.40	-3	2,821	-0.11%
2023/05/09	1	78.70	0	0.00	78.80	1	2,816	0.04%
2023/05/08	0	0.00	1	81.40	81.00	-1	2,812	-0.04%
2023/05/04	0	0.00	3	82.67	81.20	-3	2,828	-0.11%
2023/05/03	5.4	82.49	3	82.73	82.10	2.4	2,846	0.08%
2023/05/02	6	85.20	1	84.50	84.30	5	2,862	0.17%
2023/04/28	1	83.50	1	82.70	82.80	0	2,943	0.00%
2023/04/21	6	89.43	4	90.20	89.00	2	2,953	0.07%
2023/04/20	3	91.03	2	94.00	90.60	1	2,945	0.03%
2023/04/19	2	94.20	2	94.85	94.10	0	3,037	0.00%
2023/04/18	3	93.00	3	93.67	93.00	0	3,004	0.00%
2023/04/17	6	93.65	3	92.60	93.90	3	3,010	0.10%
2023/04/14	1	90.40	1	91.50	90.40	0	2,968	0.00%
2023/04/13	2	90.40	2	91.85	90.40	0	2,945	0.00%
2023/04/12	9	93.36	9.7	92.62	93.40	-0.7	2,911	-0.02%
2023/04/11	52	92.17	48	94.16	93.70	4	2,871	0.14%
2023/04/10	4	91.13	6	90.95	91.00	-2	2,772	-0.07%
2023/04/07	50	90.66	52.1	90.53	90.60	-2.1	2,734	-0.08%
2023/04/06	13	88.01	13	87.06	89.00	0	2,638	0.00%
2023/03/31	39	86.74	42	86.07	87.20	-3	2,585	-0.12%
2023/03/30	140	87.57	157	86.87	87.80	-17	2,526	-0.67%	大買/大賣/
2023/03/29	56.7	85.88	10	89.66	85.10	46.7	2,387	1.96%
2023/03/28	58	82.55	58	82.41	82.30	0	2,095	0.00%
2023/03/27	15	82.71	15	80.85	82.80	0	1,974	0.00%
2023/03/24	2	80.05	4	80.70	80.90	-2	1,894	-0.11%
2023/03/22	0	0.00	24	77.90	78.10	-24	1,842	-1.30%
2023/03/17	0	0.00	1	77.00	77.00	-1	1,844	-0.05%
2023/03/16	0	0.00	0	74.00	72.10	0	1,803	0.00%
2023/03/13	1	75.50	1	73.70	75.50	0	1,855	0.00%
2023/03/10	1	76.60	0	0.00	75.30	1	1,871	0.05%
2023/03/08	0	0.00	2	78.50	78.90	-2	1,918	-0.10%
2023/03/06	0	0.00	2	79.00	79.30	-2	1,982	-0.10%
2023/03/03	1	74.80	1	75.90	77.50	0	2,067	0.00%
2023/03/01	6	76.57	2	77.10	77.10	4	2,428	0.16%
2023/02/22	0	0.00	1	77.50	77.50	-1	2,422	-0.04%
2023/02/21	35	79.59	35	81.87	79.20	0	2,423	0.00%
2023/02/20	2	80.35	2	79.10	81.00	0	2,353	0.00%
2023/02/17	0	0.00	7	76.91	76.90	-7	2,309	-0.30%
2023/02/13	1	77.20	0	0.00	76.30	1	2,419	0.04%
2023/02/10	2	76.30	2	75.40	76.30	0	2,431	0.00%
2023/02/08	0	0.00	3	78.70	78.80	-3	2,417	-0.12%
2023/02/03	11	76.26	5	76.96	75.60	6	2,440	0.25%
2023/02/02	0	0.00	0	79.00	78.40	0	2,458	0.00%
2023/02/01	3	78.77	3	78.17	77.90	0	2,486	0.00%
2023/01/31	15	79.05	13	78.76	79.50	2	2,460	0.08%
2023/01/30	28	79.28	29	76.23	79.90	-1	2,435	-0.04%
2023/01/17	6	74.17	4	72.13	74.20	2	2,326	0.09%
2023/01/16	0	0.00	6	71.33	69.90	-6	2,254	-0.27%
2023/01/13	3	72.37	1	71.90	70.50	2	2,238	0.09%
2023/01/10	11	74.22	11	74.18	74.20	0	2,221	0.00%
2023/01/09	7	75.46	7	74.60	75.20	0	2,193	0.00%
2023/01/05	12	71.88	12	73.46	71.90	0	2,069	0.00%
2022/12/28	0	0.00	2	67.10	66.90	-2	2,073	-0.10%
2022/12/22	9	67.04	0	0.00	67.00	9	2,115	0.43%
2022/12/21	2	66.60	0	0.00	66.60	2	2,129	0.09%
2022/12/20	3	68.50	4	67.65	67.10	-1	2,140	-0.05%
2022/12/19	0	0.00	6	71.73	71.20	-6	2,137	-0.28%
2022/12/15	2	71.90	2	72.45	71.90	0	2,144	0.00%
2022/12/06	0	0.00	1	73.60	73.20	-1	2,080	-0.05%
2022/12/05	4	74.43	4	76.63	74.50	0	2,069	0.00%
2022/12/01	14	75.69	13.1	76.84	75.40	1	2,018	0.05%
2022/11/30	7.1	75.79	3	77.10	75.40	4.1	1,996	0.20%
2022/11/29	22	75.72	21	76.32	76.40	1	1,991	0.05%
2022/11/28	9	78.69	9	78.44	78.80	0	1,970	0.00%
2022/11/25	49	79.27	50	80.29	79.30	-1	1,999	-0.05%
2022/11/24	144	81.18	145	77.35	81.50	-1	2,007	-0.05%	大買/大賣/
2022/11/23	9	74.68	12	71.78	75.50	-3	1,717	-0.17%
2022/11/22	0	0.00	1	68.00	68.70	-1	1,617	-0.06%
2022/11/18	1	68.80	1	70.20	68.80	0	1,630	0.00%
2022/11/17	1	68.60	0	0.00	70.50	1	1,689	0.06%
2022/11/15	3	68.50	3	67.70	68.50	0	1,755	0.00%
2022/11/11	60	66.42	57	68.18	65.80	3	1,720	0.17%
2022/11/10	3	66.93	3	65.87	66.90	0	1,656	0.00%
2022/11/09	1	64.50	1	64.90	64.50	0	1,622	0.00%
2022/11/07	2	63.60	2	63.90	63.60	0	1,598	0.00%
2022/11/01	20	62.94	20	61.93	63.10	0	1,571	0.00%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/28	9	56.44	8	57.91	56.20	1	1,509	0.07%
2022/10/27	1	60.30	2	60.20	60.30	-1	1,465	-0.07%
2022/10/26	1	58.20	1	57.90	58.20	0	1,457	0.00%
2022/10/18	1	61.00	1	60.50	60.60	0	1,485	0.00%
2022/10/17	2	59.70	4	58.25	60.50	-2	1,477	-0.14%
2022/10/14	1	58.90	1	56.70	58.70	0	1,464	0.00%
2022/10/13	2	55.20	2	57.95	55.20	0	1,456	0.00%
2022/10/12	2	60.00	0	0.00	58.80	2	1,436	0.14%
2022/10/11	0	0.00	1	59.90	59.60	-1	1,429	-0.07%
2022/10/06	6	63.62	6	63.20	63.70	0	1,440	0.00%
2022/10/05	9	64.74	7	63.40	65.00	2	1,425	0.14%
2022/10/04	1	61.40	1	61.70	61.40	0	1,376	0.00%
2022/09/30	1	60.80	1	57.90	60.90	0	1,383	0.00%
2022/09/23	1	70.20	1	71.70	70.20	0	1,429	0.00%
2022/09/22	2	70.30	5	70.20	71.50	-3	1,445	-0.21%
2022/09/16	1	75.90	0	0.00	74.50	1	1,459	0.07%
2022/09/15	0	0.00	1	76.50	76.50	-1	1,465	-0.07%
2022/09/13	1	76.20	1	78.60	76.20	0	1,498	0.00%
2022/09/08	6	75.27	6	74.90	75.00	0	1,543	0.00%
2022/09/07	2	74.10	2	73.95	74.10	0	1,564	0.00%
2022/09/06	3	75.50	3	76.47	75.50	0	1,579	0.00%
2022/09/05	7	78.03	6	78.02	78.00	1	1,578	0.06%
2022/09/02	5	80.26	5	79.50	80.50	0	1,593	0.00%
2022/09/01	33	80.78	34	82.64	80.80	-1	1,578	-0.06%
2022/08/31	3	79.73	2	80.00	82.00	1	1,524	0.07%
2022/08/26	1	77.60	1	78.00	77.60	0	1,501	0.00%
2022/08/24	28	77.51	28	79.81	77.20	0	1,540	0.00%
2022/08/23	5	79.90	4	79.03	82.00	1	1,536	0.07%
2022/07/29	3	72.03	3	71.70	72.10	0	1,696	0.00%
2022/07/28	5	70.48	5	70.42	70.50	0	1,747	0.00%
2022/07/22	0	0.00	2	78.60	77.60	-2	1,727	-0.12%
2022/07/21	2	78.70	2	77.90	78.70	0	1,764	0.00%
2022/07/18	1	74.30	1	74.00	74.30	0	1,826	0.00%
2022/07/08	4	71.30	4	70.55	72.30	0	1,823	0.00%
2022/07/06	8	66.30	8	66.70	66.10	0	1,824	0.00%
2022/07/05	2	71.90	0	0.00	70.70	2	1,812	0.11%
2022/06/30	6	83.03	6	82.18	85.00	0	1,806	0.00%
2022/06/29	1	84.60	1	83.00	84.60	0	1,799	0.00%
2022/06/28	0	0.00	1	84.00	84.30	-1	1,797	-0.06%
2022/06/27	1	85.70	0	0.00	84.90	1	1,802	0.06%
2022/06/22	3	80.33	3	81.82	80.20	0	1,829	0.00%
2022/06/21	4	81.85	4	80.85	83.20	0	1,825	0.00%
2022/06/20	8	79.75	9	80.81	79.50	-1	1,819	-0.05%
2022/06/17	2	83.00	2	82.70	82.60	0	1,799	0.00%
2022/06/16	6	87.98	4	89.75	86.20	2	1,825	0.11%
2022/06/15	0	0.00	2	89.70	91.00	-2	1,818	-0.11%
2022/06/13	20	88.17	0	0.00	88.10	20	1,867	1.07%
2022/06/09	0	93.80	0	0.00	93.70	0	1,920	0.00%
2022/06/08	3	92.90	3	93.37	92.90	0	1,988	0.00%
2022/06/07	14	94.69	14	94.96	94.60	0	1,983	0.00%
2022/06/06	20	96.49	30	96.75	96.70	-10	1,972	-0.51%
2022/06/02	2	94.10	3	94.23	94.10	-1	1,939	-0.05%
2022/06/01	23	95.87	23	94.17	95.40	0	1,958	0.00%
2022/05/31	1	94.40	1	90.90	94.40	0	1,934	0.00%
2022/05/30	5	89.76	5	89.84	90.10	0	1,943	0.00%
2022/05/24	3	83.70	3	85.60	83.60	0	1,972	0.00%
2022/05/23	2	85.70	3	86.50	85.70	-1	1,975	-0.05%
2022/05/20	2	87.80	2	88.35	87.80	0	1,996	0.00%
2022/05/19	0	0.00	1	87.70	88.00	-1	1,989	-0.05%
2022/05/18	58	87.99	31	89.46	88.00	27	2,001	1.35%
2022/05/17	9	88.87	10	85.79	88.80	-1	1,971	-0.05%
2022/05/12	1	83.70	4	82.00	81.30	-3	2,035	-0.15%
2022/05/10	1	82.30	1	79.00	82.30	0	2,107	0.00%
2022/05/09	2	81.30	4	81.00	80.00	-2	2,170	-0.09%
2022/05/05	15	85.23	19	83.62	85.30	-4	2,191	-0.18%
2022/05/04	2	84.00	2	85.30	84.30	0	2,143	0.00%
2022/05/03	0	0.00	12	84.68	85.60	-12	2,129	-0.56%
2022/04/28	0	0.00	2	84.60	83.90	-2	2,166	-0.09%
2022/04/27	4	84.60	6	86.10	83.10	-2	2,167	-0.09%
2022/04/26	2	89.80	8	90.81	89.80	-6	2,145	-0.28%
2022/04/22	7	94.04	11	93.45	94.00	-4	2,131	-0.19%
2022/04/20	6	90.67	7	91.59	90.60	-1	2,184	-0.05%
2022/04/14	1	98.00	0	0.00	97.80	1	2,434	0.04%
2022/04/13	3	98.00	3	97.53	98.00	0	2,452	0.00%
2022/04/12	1	97.60	1	94.00	97.60	0	2,501	0.00%
2022/04/11	2	95.10	2	98.00	95.00	0	2,500	0.00%
2022/04/08	1	97.60	1	95.70	97.60	0	2,513	0.00%
2022/04/07	10	95.58	10	95.70	95.70	0	2,509	0.00%
2022/03/31	4	100.50	4	101.00	100.50	0	2,508	0.00%
2022/03/30	9	101.50	9	101.78	101.50	0	2,521	0.00%
2022/03/29	1	103.00	1	102.00	103.00	0	2,559	0.00%
2022/03/28	2	100.50	0	0.00	101.50	2	2,593	0.08%
2022/03/25	1	103.00	1	102.50	103.00	0	2,609	0.00%
2022/03/24	4	101.25	2	99.95	102.00	2	2,627	0.08%
2022/03/21	17	101.65	17	103.24	101.50	0	2,741	0.00%
2022/03/18	1	102.50	1	100.00	102.50	0	2,723	0.00%
2022/03/17	27	100.60	11	99.35	101.50	16	2,748	0.58%
2022/03/16	4	96.25	10	96.18	98.00	-6	2,722	-0.22%
2022/03/15	0	0.00	14	95.00	93.50	-14	2,697	-0.52%
2022/03/14	10	97.70	10	97.85	97.70	0	2,684	0.00%
2022/03/11	15	98.22	15	99.40	98.20	0	2,642	0.00%
2022/03/10	0	0.00	4.1	103.50	103.00	-4.1	2,574	-0.16%
2022/03/08	1.1	102.23	0	0.00	99.60	1.1	2,604	0.04%
2022/03/07	3	101.50	3	101.83	101.50	0	2,589	0.00%
2022/03/04	5.1	105.90	5	107.40	106.00	0.1	2,595	0.00%
2022/03/03	17	110.47	17	109.91	110.00	0	2,628	0.00%
2022/03/01	0	0.00	1	106.50	106.50	-1	2,633	-0.04%
2022/02/25	1	101.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2	103.25	1	104.00	101.00	1	2,723	0.04%
2022/02/17	1	111.50	1	111.50	111.50	0	2,913	0.00%
2022/02/16	2	109.00	2	109.75	109.00	0	2,929	0.00%
2022/02/15	2	107.50	2	107.75	107.50	0	2,937	0.00%
2022/02/14	7	108.79	7	109.57	108.50	0	2,902	0.00%
2022/02/11	14	113.54	13	114.27	113.50	1	2,876	0.03%
2022/02/10	3	118.00	4	115.50	118.00	-1	2,850	-0.04%
2022/02/09	11	114.27	10	113.50	114.50	1	2,845	0.04%
2022/02/08	2	116.25	1	117.00	116.00	1	2,795	0.04%
2022/02/07	1	115.00	1	115.00	115.00	0	2,876	0.00%
2022/01/26	3	116.17	4	116.38	116.50	-1	2,887	-0.03%
2022/01/25	0	0.00	4	117.63	116.50	-4	2,991	-0.13%
2022/01/24	10	118.75	10	114.35	118.50	0	3,051	0.00%
2022/01/21	2	118.25	2	118.00	117.00	0	3,215	0.00%
2022/01/20	2	121.50	2	119.75	121.50	0	3,291	0.00%
2022/01/18	1	122.00	1	123.50	122.00	0	3,646	0.00%
2022/01/14	1	122.50	2	119.25	123.00	-1	3,713	-0.03%
2022/01/13	3	119.50	1	118.00	119.50	2	3,747	0.05%
2022/01/12	16	119.56	14	123.43	119.00	2	3,707	0.05%
2022/01/11	3	125.50	3	127.67	125.50	0	3,610	0.00%
2022/01/10	4	130.38	4	128.25	130.50	0	3,587	0.00%
2022/01/07	12	130.42	12	130.71	130.50	0	3,580	0.00%
2022/01/05	10	138.95	9	140.44	138.50	1	3,510	0.03%
2022/01/04	1	144.50	1	144.00	144.50	0	3,482	0.00%
2022/01/03	1	143.50	4	143.88	143.50	-3	3,523	-0.09%
2021/12/30	0	0.00	1	142.50	142.00	-1	3,549	-0.03%
2021/12/28	15	143.00	19	143.95	143.00	-4	3,672	-0.11%
2021/12/27	1	142.50	1	140.00	142.50	0	3,682	0.00%
2021/12/24	2	141.50	5	142.00	141.50	-3	3,727	-0.08%
2021/12/23	10	140.20	7	138.57	141.00	3	3,746	0.08%
2021/12/22	2	139.50	4	138.50	139.50	-2	3,769	-0.05%
2021/12/20	6	133.58	11	134.05	133.50	-5	3,731	-0.13%
2021/12/17	21	136.95	21	136.50	137.50	0	3,723	0.00%
2021/12/16	3	141.17	3	142.33	142.50	0	3,647	0.00%
2021/12/15	5	139.90	0	0.00	140.00	5	3,687	0.14%
2021/12/14	8	139.81	8	141.25	139.50	0	3,746	0.00%
2021/12/13	4	144.63	11	146.05	144.00	-7	3,887	-0.18%
2021/12/10	3	142.17	0	0.00	141.50	3	4,011	0.07%
2021/12/09	5	144.30	4	145.38	144.00	1	4,040	0.02%
2021/12/08	3	145.33	3	146.17	145.00	0	4,087	0.00%
2021/12/07	2	146.00	0	0.00	146.00	2	4,097	0.05%
2021/12/06	0	0.00	3	144.83	144.00	-3	4,114	-0.07%
2021/12/03	8	147.50	1	146.00	146.00	7	4,183	0.17%
2021/12/02	1	147.00	0	0.00	146.00	1	4,229	0.02%
2021/12/01	5	146.50	1	144.50	146.50	4	4,262	0.09%
2021/11/29	8	146.06	5	143.90	147.00	3	4,439	0.07%
2021/11/26	11	143.73	5	145.40	145.00	6	4,498	0.13%
2021/11/25	2	149.75	0	0.00	148.00	2	4,473	0.04%
2021/11/24	6	149.50	6.1	150.00	149.00	-0.1	4,490	0.00%
2021/11/23	10	154.00	7	153.64	151.00	3	4,467	0.07%
2021/11/22	4	155.75	3	154.67	156.00	1	4,482	0.02%
2021/11/19	0	0.00	4	157.00	156.00	-4	4,636	-0.09%
2021/11/18	5	157.30	6	156.75	156.00	-1	4,675	-0.02%
2021/11/17	19	157.32	20	156.13	157.50	-1	4,698	-0.02%
2021/11/16	7	154.57	7	154.71	154.50	0	4,643	0.00%
2021/11/11	2	150.75	0	0.00	150.00	2	4,616	0.04%
2021/11/10	0	0.00	5	151.70	151.50	-5	4,664	-0.11%
2021/11/09	5	148.90	3	149.67	148.50	2	4,682	0.04%
2021/11/08	6	149.42	5	150.80	149.00	1	4,654	0.02%
2021/11/05	10	149.65	8	149.75	152.00	2	4,661	0.04%
2021/11/04	33	150.91	30	152.25	150.00	3	4,693	0.06%
2021/11/03	12	155.46	11	158.09	155.00	1	4,630	0.02%
2021/11/02	25	153.88	25	163.56	154.00	0	4,621	0.00%
2021/11/01	9	160.94	8	160.88	161.00	1	4,584	0.02%
2021/10/29	37	160.49	37	163.92	159.50	0	4,642	0.00%
2021/10/28	31	158.74	31	159.19	158.50	0	4,492	0.00%
2021/10/27	43	159.17	43	153.79	161.50	0	4,457	0.00%
2021/10/26	14.1	148.93	14	145.86	149.00	0.1	4,249	0.00%
2021/10/22	2	140.25	6	141.33	140.00	-4	4,315	-0.09%
2021/10/21	2	149.00	0	0.00	143.50	2	4,357	0.05%
2021/10/20	6	144.17	6	142.50	143.50	0	4,338	0.00%
2021/10/15	2	140.00	0	0.00	140.00	2	4,962	0.04%
2021/10/13	0	0.00	1	133.50	133.50	-1	5,126	-0.02%
2021/10/08	0	0.00	7	141.86	142.00	-7	5,281	-0.13%
2021/10/07	11	142.36	6	143.50	141.50	5	5,378	0.09%
2021/10/04	0	0.00	1	137.00	132.00	-1	6,024	-0.02%
2021/09/29	7	140.00	5	141.50	140.50	2	6,543	0.03%
2021/09/23	0	150.00	0	0.00	150.00	0	6,992	0.00%
2021/09/17	0	0.00	1	147.00	150.50	-1	7,006	-0.01%
2021/09/16	2	147.50	0	0.00	144.50	2	7,056	0.03%
2021/09/15	2	149.50	10	150.00	150.00	-8	7,098	-0.11%
2021/09/10	12	164.75	8	164.56	163.50	4	7,043	0.06%
2021/09/09	16	164.75	11	165.09	165.00	5	7,066	0.07%
2021/09/07	2	165.00	2	169.25	165.00	0	7,193	0.00%
2021/09/06	3	171.33	4	174.50	172.00	-1	7,207	-0.01%
2021/09/03	26	174.46	26	177.25	174.00	0	7,311	0.00%
2021/09/02	4	174.00	4	174.02	175.00	0	7,603	0.00%
2021/09/01	7	172.84	7	171.57	175.00	0	7,580	0.00%
2021/08/31	3	167.01	3	168.00	168.50	0	7,481	0.00%
2021/08/30	12	165.96	12	168.17	166.00	0	7,499	0.00%
2021/08/27	1	170.00	1	170.00	170.50	0	7,502	0.00%
2021/08/26	27	169.89	39	170.47	170.50	-12	7,514	-0.16%
2021/08/25	23	167.54	26	163.60	170.00	-3	7,537	-0.04%
2021/08/24	2	160.50	4	161.63	162.00	-2	7,398	-0.03%
2021/08/23	10	149.50	0	0.00	155.00	10	7,405	0.14%
2021/08/11	2	150.00	2	152.50	152.00	0	8,010	0.00%
2021/08/10	1	152.00	1	155.00	154.00	0	8,085	0.00%
2021/08/05	2	163.50	2	162.50	163.50	0	8,291	0.00%
2021/08/04	7	165.71	6	164.00	165.50	1	8,341	0.01%
2021/08/03	3	162.17	0	0.00	162.00	3	8,289	0.04%
2021/08/02	5	167.00	5	161.00	161.50	0	8,306	0.00%
2021/07/29	15	167.00	15	164.13	167.00	0	8,323	0.00%
2021/07/28	6	163.42	5	165.00	165.00	1	8,391	0.01%
2021/07/27	6	174.42	1	177.00	169.50	5	8,463	0.06%
2021/07/26	8	178.44	16	177.09	177.50	-8	8,524	-0.09%
2021/07/23	24	178.63	20	180.68	176.00	4	8,542	0.05%
2021/07/22	46	186.55	41	189.77	183.50	5	8,500	0.06%
2021/07/21	5	176.50	10	184.50	187.50	-5	8,323	-0.06%
2021/07/20	17	175.56	12	179.33	173.50	5	8,132	0.06%
2021/07/19	1	176.50	4	180.63	181.00	-3	8,090	-0.04%
2021/07/16	5	181.50	1	184.50	178.00	4	8,076	0.05%
2021/07/15	7	189.64	6	185.50	186.00	1	8,031	0.01%
2021/07/14	5	185.00	5	182.50	187.00	0	7,974	0.00%
2021/07/13	8	191.38	15	188.13	181.50	-7	7,875	-0.09%
2021/07/12	27	179.93	23	179.43	187.00	4	7,644	0.05%
2021/07/09	16	171.66	28	172.36	171.00	-12	7,354	-0.16%
2021/07/08	32	169.81	26	170.17	170.00	6	7,228	0.08%
2021/07/07	32	166.66	31	165.18	167.50	1	7,034	0.01%
2021/07/06	5	160.20	7	161.71	160.50	-2	6,822	-0.03%
2021/07/05	21	161.88	20	163.38	161.50	1	6,856	0.01%
2021/07/02	11	155.27	10	156.50	160.50	1	6,846	0.01%
2021/07/01	4	152.75	4	151.00	150.00	0	6,993	0.00%
2021/06/30	15	156.83	13	159.19	155.50	2	6,981	0.03%
2021/06/29	18	155.78	20	156.40	154.00	-2	6,883	-0.03%
2021/06/28	18	155.94	17	154.74	156.50	1	6,977	0.01%
2021/06/25	8	156.44	18	155.56	155.00	-10	6,965	-0.14%
2021/06/24	13	156.31	18	154.89	155.50	-5	6,906	-0.07%
2021/06/23	7	152.14	8	151.94	152.00	-1	6,737	-0.01%
2021/06/22	38	150.26	30	150.85	148.50	8	6,674	0.12%
2021/06/21	3	149.00	1	149.50	149.50	2	6,650	0.03%
2021/06/18	10	150.15	21	149.88	149.00	-11	6,656	-0.17%
2021/06/17	5	149.70	4	146.25	151.00	1	6,696	0.01%
2021/06/16	29	150.00	20	151.68	148.50	9	6,684	0.13%
2021/06/15	5	150.30	6	149.92	151.00	-1	6,544	-0.02%
2021/06/11	25	148.94	27	148.94	147.00	-2	6,582	-0.03%
2021/06/10	27	149.24	22	148.93	147.00	5	6,566	0.08%
2021/06/09	4	140.50	5	140.90	141.00	-1	6,218	-0.02%
2021/06/08	3	138.33	4	139.00	138.00	-1	6,244	-0.02%
2021/06/07	5	138.40	5	138.50	138.50	0	6,302	0.00%
2021/06/04	1	138.50	2	140.25	140.00	-1	6,304	-0.02%
2021/06/03	1	137.50	1	139.00	137.50	0	6,390	0.00%
2021/06/02	22	139.23	19	139.61	136.00	3	6,376	0.05%
2021/06/01	13	142.35	13	142.77	143.00	0	6,310	0.00%
2021/05/28	11	139.95	13	139.73	141.50	-2	6,278	-0.03%
2021/05/27	10	136.25	11	139.59	138.00	-1	6,266	-0.02%
2021/05/26	9	134.61	9	137.89	135.50	0	6,186	0.00%
2021/05/25	6	132.67	23.1	132.90	135.00	-17.1	5,925	-0.29%
2021/05/21	1	120.00	1	120.50	122.00	0	5,878	0.00%
2021/05/20	1	119.00	1	121.50	117.00	0	5,981	0.00%
2021/05/19	4	119.88	3	120.33	121.50	1	6,021	0.02%
2021/05/18	8	121.38	5	119.30	123.00	3	6,011	0.05%
2021/05/17	5	115.00	7	116.50	117.00	-2	6,035	-0.03%
2021/05/14	10	119.45	4	122.63	116.00	6	6,001	0.10%
2021/05/12	4	115.63	3	113.17	113.00	1	6,237	0.02%
2021/05/11	5	122.30	3	119.50	119.00	2	6,303	0.03%
2021/05/10	3	130.67	0	0.00	129.50	3	6,376	0.05%
2021/05/07	2	133.75	2	133.50	134.50	0	6,490	0.00%
2021/05/06	2	127.50	0	0.00	124.00	2	6,531	0.03%
2021/05/05	3.1	131.21	0	0.00	127.00	3.1	6,646	0.05%
2021/05/04	2	129.00	2	129.00	129.00	0	6,867	0.00%
2021/05/03	7	145.21	4	144.50	141.50	3	7,454	0.04%
2021/04/29	3	156.00	2.2	157.23	156.00	0.8	7,692	0.01%
2021/04/28	3	159.67	5	159.00	158.00	-2	7,845	-0.03%
2021/04/27	4	155.63	2	154.50	159.00	2	7,982	0.03%
2021/04/26	2	152.00	0	0.00	152.00	2	8,109	0.02%
2021/04/23	2	151.00	2	151.25	152.00	0	8,168	0.00%
2021/04/22	3	153.50	2	156.50	148.50	1	8,232	0.01%
2021/04/21	6	155.83	6	156.17	156.00	0	8,435	0.00%
2021/04/19	0.2	153.00	2	157.00	158.00	-1.8	9,012	-0.02%
2021/04/16	13	155.54	11.2	152.95	152.50	1.8	9,471	0.02%
2021/04/14	3	158.17	2	154.50	155.00	1	9,509	0.01%
2021/04/13	5	159.60	23	159.63	158.50	-18	9,638	-0.19%
2021/04/12	10	165.30	6	167.67	163.00	4	9,678	0.04%
2021/04/09	8	167.25	11	165.95	164.00	-3	9,762	-0.03%
2021/04/08	4	170.00	3	168.17	166.50	1	9,878	0.01%
2021/04/07	10	163.60	5.1	165.70	165.50	4.9	9,876	0.05%
2021/04/06	10	155.50	1	156.00	157.00	9	9,798	0.09%
2021/04/01	0	0.00	3	155.00	153.00	-3	10,358	-0.03%
2021/03/31	12	150.75	18.1	155.22	156.00	-6.1	10,433	-0.06%
2021/03/30	0	0.00	6.1	149.03	149.00	-6.1	10,451	-0.06%
2021/03/29	0	0.00	2	147.50	147.50	-2	10,529	-0.02%
2021/03/26	0	0.00	3.1	144.21	145.50	-3.1	10,544	-0.03%
2021/03/25	0.4	141.50	0.3	141.31	141.00	0.1	10,589	0.00%
2021/03/24	9.3	144.41	7	144.21	142.50	2.3	10,613	0.02%
2021/03/23	1.3	142.12	0	0.00	142.50	1.3	10,681	0.01%
2021/03/22	3.2	140.69	0	0.00	141.00	3.2	10,744	0.03%
2021/03/19	2	145.50	0	0.00	144.50	2	10,707	0.02%
2021/03/18	2	148.00	0	0.00	148.00	2	10,725	0.02%
2021/03/17	3	147.17	12.2	146.57	146.00	-9.2	10,821	-0.09%
2021/03/16	11.2	147.90	0	0.00	146.50	11.2	10,811	0.10%
2021/03/15	13.2	150.24	12	147.50	147.50	1.2	10,953	0.01%
2021/03/12	12	151.46	12	152.50	152.00	0	10,983	0.00%
2021/03/11	1	148.00	0	149.50	150.50	1	11,073	0.01%
2021/03/10	1	150.00	2	150.25	148.00	-1	11,186	-0.01%
2021/03/09	4	149.88	1	147.00	149.50	3	11,559	0.03%
2021/03/08	0	0.00	5	152.50	152.50	-5	12,197	-0.04%
2021/03/05	0	0.00	0	156.00	156.50	0	12,262	0.00%
2021/03/04	0	0.00	5	158.00	158.00	-5	12,337	-0.04%
2021/03/03	1	160.50	0	0.00	163.00	1	12,440	0.01%
2021/02/26	7	160.29	5	159.80	159.50	2	12,899	0.02%
2021/02/25	16	168.06	16	168.44	166.00	0	12,939	0.00%
2021/02/24	7	170.36	7	170.50	166.50	0	13,244	0.00%
2021/02/23	14	167.79	11	167.77	167.50	3	13,435	0.02%
2021/02/22	14	169.89	12	169.46	171.00	2	13,582	0.01%
2021/02/19	15	166.40	15	166.30	167.00	0	13,916	0.00%
2021/02/18	7	163.21	4	163.50	164.50	3	14,899	0.02%
2021/02/17	34	162.59	36	163.47	164.50	-2	15,466	-0.01%
2021/02/05	13	157.96	12	156.96	156.00	1	15,559	0.01%
2021/02/04	3	157.17	4	156.63	159.50	-1	15,583	-0.01%
2021/02/03	12	168.21	11	166.23	163.00	1	15,439	0.01%
2021/02/02	2	162.75	3	163.17	168.00	-1	15,199	-0.01%
2021/02/01	3.1	150.84	3	152.67	155.50	0.1	15,066	0.00%
2021/01/29	1	160.50	2	161.50	155.00	-1	14,987	-0.01%
2021/01/28	2	162.50	0.5	162.30	160.00	1.5	14,856	0.01%
2021/01/27	2	166.00	2	168.00	166.50	0	14,893	0.00%
2021/01/26	6	169.43	5	165.10	163.00	1	14,728	0.01%
2021/01/25	5	172.00	7	171.07	167.00	-2	14,401	-0.01%
2021/01/22	4	157.75	6	160.67	166.00	-2	13,660	-0.01%
2021/01/21	1	149.50	2	150.50	151.00	-1	13,328	-0.01%
2021/01/20	9	149.11	11	148.68	146.50	-2	13,151	-0.02%
2021/01/19	2	150.00	4	150.25	150.00	-2	12,974	-0.02%
2021/01/18	2	139.25	0.3	139.00	142.50	1.7	12,790	0.01%
2021/01/15	1	144.50	1	145.00	142.50	0	12,768	0.00%
2021/01/14	17	150.56	18	149.36	146.00	-1	12,692	-0.01%
2021/01/13	6	148.67	5	147.20	149.00	1	12,473	0.01%
2021/01/12	4	141.38	10	142.65	140.00	-6	12,074	-0.05%
2021/01/11	11	143.82	10	143.55	144.50	1	11,881	0.01%
2021/01/08	1	132.00	0	0.00	134.00	1	11,457	0.01%
2021/01/07	1	134.00	1	133.00	132.50	0	11,486	0.00%
2021/01/06	4	136.38	10	138.40	133.50	-6	11,728	-0.05%
2021/01/05	2	137.50	11	137.73	138.50	-9	11,645	-0.08%
2021/01/04	0	0.00	2	136.50	138.50	-2	11,776	-0.02%
2020/12/31	2	135.75	0	0.00	135.00	2	11,690	0.02%
2020/12/30	0	0.00	1	137.50	137.00	-1	11,732	-0.01%
2020/12/29	2	138.00	3	136.17	136.50	-1	11,841	-0.01%
2020/12/28	4	140.38	5	138.00	138.00	-1	11,835	-0.01%
2020/12/25	16	128.97	11	128.23	131.00	5	11,339	0.04%
2020/12/24	38	128.00	36	128.18	127.00	2	11,406	0.02%
2020/12/23	20	125.25	21	125.43	128.00	-1	11,591	-0.01%
2020/12/22	35	125.36	32	125.22	122.00	3	11,699	0.03%
2020/12/21	21	123.21	21	123.19	126.00	0	11,830	0.00%
2020/12/18	10	124.55	11	124.59	123.00	-1	11,962	-0.01%
2020/12/17	41	124.89	41	124.23	125.50	0	12,014	0.00%
2020/12/16	19	123.39	18	124.08	123.50	1	12,000	0.01%
2020/12/15	0	0.00	1	119.00	119.00	-1	12,041	-0.01%
2020/12/14	1	121.50	0	0.00	121.00	1	12,254	0.01%
2020/12/11	5	122.10	0	0.00	121.50	5	12,564	0.04%
2020/12/10	2	125.25	0	0.00	125.00	2	12,969	0.02%
2020/12/09	3	126.67	1	129.50	128.50	2	13,476	0.01%
2020/12/08	9	123.83	9	124.06	124.50	0	13,588	0.00%
2020/12/07	9	124.06	8	124.00	123.00	1	13,556	0.01%
2020/12/04	3	129.33	13	128.58	129.00	-10	13,392	-0.07%
2020/12/03	4	131.50	1	131.00	128.00	3	13,218	0.02%
2020/12/02	23	128.98	11	131.14	131.00	12	12,834	0.09%
2020/12/01	1	120.50	11	123.50	123.50	-10	12,089	-0.08%
2020/11/30	11	123.77	0	0.00	121.50	11	12,080	0.09%
2020/11/27	1	122.00	14	122.43	122.00	-13	11,996	-0.11%
2020/11/26	3	123.67	55	122.22	124.50	-52	11,870	-0.44%
2020/11/25	52	118.73	0	0.00	117.00	52	11,431	0.45%
2020/11/24	6	121.00	2	121.25	120.50	4	11,304	0.04%
2020/11/23	5	125.70	3	126.33	122.00	2	11,216	0.02%
2020/11/20	2	120.50	4	123.25	126.00	-2	10,951	-0.02%
2020/11/19	1	121.00	2	121.75	121.00	-1	10,676	-0.01%
2020/11/18	6	120.08	6	121.50	121.50	0	10,487	0.00%
2020/11/17	18	123.97	44.1	121.65	118.50	-26.1	10,075	-0.26%
2020/11/16	2	118.00	37	115.99	119.00	-35	9,131	-0.38%
2020/11/13	60	107.63	2	107.25	108.50	58	8,563	0.68%
2020/11/12	18	103.47	14	104.61	104.50	4	8,433	0.05%
2020/11/11	10	101.50	10	102.50	102.50	0	8,359	0.00%
2020/11/10	11	103.77	10	100.50	100.50	1	8,369	0.01%
2020/11/09	11	103.95	10	104.00	104.00	1	8,364	0.01%
2020/11/06	0	0.00	3	104.17	103.00	-3	8,358	-0.04%
2020/11/05	5	101.70	1	103.00	103.00	4	8,347	0.05%
2020/11/04	2	102.50	5	104.50	102.50	-3	8,368	-0.04%
2020/11/02	13	98.53	10	99.50	99.50	3	8,522	0.04%
2020/10/30	2	100.05	0	0.00	98.50	2	8,509	0.02%
2020/10/29	2	100.10	3	100.10	100.50	-1	8,513	-0.01%
2020/10/28	0	0.00	1	102.00	102.00	-1	8,516	-0.01%
2020/10/27	0	0.00	2	102.50	104.50	-2	8,513	-0.02%
2020/10/26	11	103.77	1	102.00	102.00	10	8,498	0.12%
2020/10/23	0	0.00	1	102.50	104.00	-1	8,564	-0.01%
2020/10/22	4	101.38	4	101.00	101.00	0	8,547	0.00%
2020/10/21	1	103.00	1	102.50	102.50	0	8,582	0.00%
2020/10/20	1	103.50	1	102.50	102.50	0	8,585	0.00%
2020/10/19	1	103.00	2	103.00	103.00	-1	8,628	-0.01%
2020/10/16	13	104.12	11	101.05	101.00	2	8,639	0.02%
2020/10/15	6	104.33	2	103.50	103.50	4	8,629	0.05%
2020/10/14	9	107.50	8	107.88	105.00	1	8,754	0.01%
2020/10/13	2	104.25	3	106.00	106.00	-1	8,527	-0.01%
2020/10/12	12	102.67	3	105.17	106.00	9	8,498	0.11%
2020/10/08	9	102.50	6	102.67	101.00	3	8,424	0.04%
2020/10/07	12	105.33	20	103.38	102.50	-8	8,470	-0.09%
2020/10/06	2	104.75	3	104.50	104.50	-1	8,478	-0.01%
2020/10/05	10	102.00	2	103.25	103.50	8	8,798	0.09%
2020/09/30	12	101.63	12	101.42	101.50	0	9,160	0.00%
2020/09/29	2	100.75	14	100.93	101.00	-12	9,258	-0.13%
2020/09/28	5	100.42	6	100.57	102.00	-1	9,259	-0.01%
2020/09/25	0	0.00	32	96.98	94.60	-32	9,281	-0.34%
2020/09/24	4	98.40	7	99.16	97.10	-3	9,450	-0.03%
2020/09/23	4	100.70	2	100.70	102.00	2	9,534	0.02%
2020/09/22	10	97.30	1	96.10	98.00	9	9,348	0.10%
2020/09/18	3	99.33	3	99.07	98.60	0	9,229	0.00%
2020/09/17	6	101.17	6	101.00	100.00	0	9,114	0.00%
2020/09/16	3	99.97	4	100.63	100.00	-1	8,922	-0.01%
2020/09/15	17	100.75	44	99.94	102.00	-27	8,637	-0.31%
2020/09/14	57	99.94	10	99.90	96.70	47	8,137	0.58%
2020/09/11	5	91.74	6	93.02	95.30	-1	7,562	-0.01%
2020/09/10	0	0.00	7	89.50	89.20	-7	7,233	-0.10%
2020/09/09	1	87.60	0	0.00	89.00	1	7,201	0.01%
2020/09/07	0	0.00	2	88.30	87.40	-2	7,315	-0.03%
2020/09/02	2	86.40	0	0.00	87.30	2	7,348	0.03%
2020/08/27	6	88.68	0	0.00	88.10	6	7,968	0.08%
2020/08/26	1	87.30	1	89.90	89.50	0	8,010	0.00%
2020/08/25	2	84.85	1	85.10	85.00	1	7,989	0.01%
2020/08/19	1	86.20	0	0.00	86.20	1	8,041	0.01%
2020/08/14	1	92.50	0	0.00	92.60	1	8,104	0.01%
2020/08/13	2	92.45	0	0.00	91.60	2	8,157	0.02%
2020/08/10	3	97.50	2	96.10	96.10	1	8,378	0.01%
2020/08/07	24	99.80	18	100.18	98.50	6	8,401	0.07%
2020/08/05	3	96.97	11	97.56	97.50	-8	8,329	-0.10%
2020/08/04	10	96.40	0	0.00	96.60	10	8,709	0.11%
2020/08/03	1	96.60	11	96.11	96.10	-10	9,128	-0.11%
2020/07/31	3	94.50	4	95.20	97.20	-1	9,216	-0.01%
2020/07/30	12	94.50	4	94.10	94.50	8	9,312	0.09%
2020/07/29	10	92.62	10	93.80	93.80	0	9,369	0.00%
2020/07/28	3	95.40	14	92.21	91.90	-11	9,396	-0.12%
2020/07/27	2	95.80	5	96.72	95.90	-3	9,428	-0.03%
2020/07/24	3	98.00	3	99.23	96.10	0	9,679	0.00%
2020/07/23	1	98.60	0	0.00	98.60	1	9,680	0.01%
2020/07/22	6	99.07	6	98.92	99.10	0	9,783	0.00%
2020/07/21	2	97.10	1	96.40	97.70	1	9,763	0.01%
2020/07/20	2	95.10	1	95.50	95.40	1	9,771	0.01%
2020/07/17	2	98.25	3	98.47	97.20	-1	9,794	-0.01%
2020/07/15	4	97.80	6	96.60	96.00	-2	9,738	-0.02%
2020/07/14	1	97.90	5	98.60	97.70	-4	9,932	-0.04%
2020/07/13	3	101.00	3	101.67	102.00	0	9,837	0.00%
2020/07/10	7	102.07	10	101.95	101.00	-3	9,772	-0.03%
2020/07/09	12	108.88	4	109.63	107.00	8	9,605	0.08%
2020/07/08	11	108.59	11	106.32	110.50	0	9,125	0.00%
2020/07/07	1	100.50	4	101.38	101.00	-3	8,593	-0.03%
2020/07/06	5	101.50	5	101.00	101.00	0	8,494	0.00%
2020/07/03	5	99.90	8	101.00	98.20	-3	8,424	-0.04%
2020/07/02	3	99.77	4	99.55	99.10	-1	8,282	-0.01%
2020/07/01	2	95.25	6	95.38	95.60	-4	7,965	-0.05%
2020/06/30	11	90.09	0	0.00	90.50	11	7,750	0.14%
2020/06/29	1	90.50	0	0.00	90.60	1	7,847	0.01%
2020/06/19	1	94.50	0	0.00	93.40	1	8,300	0.01%
2020/06/18	1	92.30	3	93.33	93.10	-2	8,361	-0.02%
2020/06/17	2	92.45	0	0.00	93.00	2	8,467	0.02%
2020/06/16	1	92.40	8.1	92.01	93.30	-7.1	8,585	-0.08%
2020/06/15	4	91.73	2	90.70	89.90	2	8,755	0.02%
2020/06/12	6	88.63	1	89.40	91.40	5	8,897	0.06%
2020/06/10	1	95.20	1	94.80	94.50	0	9,128	0.00%
2020/06/08	1	94.40	5	93.00	93.00	-4	9,412	-0.04%
2020/06/04	2	93.85	0	0.00	93.50	2	9,492	0.02%
2020/06/03	9	95.12	8	95.66	93.70	1	9,494	0.01%
2020/06/02	0	0.00	1	93.30	91.10	-1	9,284	-0.01%
2020/06/01	0	0.00	3	91.90	91.90	-3	9,379	-0.03%
2020/05/28	0	0.00	10	89.20	87.80	-10	9,720	-0.10%
2020/05/27	2	90.10	1	89.40	88.80	1	9,788	0.01%
2020/05/26	1	88.80	0	0.00	88.50	1	9,806	0.01%
2020/05/25	0	0.00	1	88.20	88.80	-1	9,789	-0.01%
2020/05/22	1	87.60	0	0.00	85.90	1	9,781	0.01%
2020/05/21	10	87.00	1	87.60	88.80	9	9,752	0.09%
2020/05/20	1	85.00	0	0.00	85.30	1	9,695	0.01%
2020/05/19	1	86.10	1	85.70	86.70	0	9,667	0.00%
2020/05/15	2	91.05	2	91.40	91.10	0	9,483	0.00%
2020/05/14	0	0.00	2	94.00	92.30	-2	9,493	-0.02%
2020/05/13	0	0.00	5	93.34	95.30	-5	9,489	-0.05%
2020/05/12	3	95.33	0	0.00	93.40	3	9,548	0.03%
2020/05/11	8	100.20	5	100.30	97.50	3	9,540	0.03%
2020/05/08	5	94.76	35	94.86	96.10	-30	9,189	-0.33%
2020/05/07	20	91.30	3	91.17	91.40	17	8,821	0.19%
2020/05/06	5	89.84	11	90.29	89.00	-6	8,781	-0.07%
2020/05/05	8	88.65	2	89.35	88.50	6	8,759	0.07%
2020/05/04	2	88.75	5	88.90	88.50	-3	9,065	-0.03%
2020/04/30	15	92.25	2	92.25	90.60	13	9,148	0.14%
2020/04/29	6	92.45	9	92.92	91.50	-3	9,139	-0.03%
2020/04/28	10	89.59	0	0.00	89.80	10	8,958	0.11%
2020/04/27	3	88.30	17	88.95	88.70	-14	9,014	-0.16%
2020/04/23	14	88.42	0	0.00	87.00	14	8,920	0.16%
2020/04/22	2	86.25	2	87.15	87.50	0	8,959	0.00%
2020/04/21	13	87.23	10	86.10	86.10	3	8,978	0.03%
2020/04/20	0	0.00	10	87.90	87.90	-10	9,018	-0.11%
2020/04/17	17	90.24	13	91.32	88.10	4	8,971	0.04%
2020/04/16	12	87.08	11	87.84	87.80	1	8,827	0.01%
2020/04/15	3	87.57	11	87.83	87.80	-8	8,853	-0.09%
2020/04/13	1	85.00	0	0.00	85.30	1	9,083	0.01%
2020/04/09	0	0.00	6	87.40	86.50	-6	9,195	-0.07%
2020/04/08	2	90.40	0	0.00	89.60	2	9,340	0.02%
2020/04/07	0	0.00	8	88.40	87.30	-8	9,232	-0.09%
2020/04/06	2	80.00	5	80.70	81.20	-3	9,085	-0.03%
2020/04/01	2.4	78.63	2	78.90	79.50	0.4	9,076	0.00%
2020/03/31	8	79.06	1	79.20	77.90	7	9,050	0.08%
2020/03/30	4	76.70	2	77.25	78.40	2	9,000	0.02%
2020/03/27	7	77.09	24	77.93	75.70	-17	8,991	-0.19%
2020/03/26	4	74.00	3	74.40	75.70	1	8,840	0.01%
2020/03/24	20	68.37	5	68.64	69.80	15	8,674	0.17%
2020/03/23	2	60.15	1	59.00	63.80	1	8,641	0.01%
2020/03/20	0	0.00	2	62.75	63.30	-2	8,804	-0.02%
2020/03/18	3.5	66.23	1	66.40	64.00	2.5	8,591	0.03%
2020/03/17	5.3	73.58	6	72.40	70.50	-0.7	8,513	-0.01%
2020/03/16	2.3	81.35	2	79.35	75.60	0.3	8,509	0.00%
2020/03/13	2	79.30	3	79.73	83.50	-1	8,405	-0.01%
2020/03/12	1	86.60	1	86.30	87.70	0	8,233	0.00%
2020/03/11	8.1	95.99	0	0.00	92.40	8.1	8,168	0.10%
2020/03/10	1	92.50	2	92.40	95.90	-1	8,272	-0.01%
2020/03/09	6	93.63	2	94.50	92.40	4	8,457	0.05%
2020/03/06	3	99.50	0	0.00	98.60	3	8,419	0.04%
2020/03/05	0	0.00	2	99.65	99.60	-2	8,434	-0.02%
2020/03/04	4	97.58	11	98.62	96.80	-7	8,409	-0.08%
2020/03/03	0	0.00	2	96.60	95.70	-2	8,435	-0.02%
2020/03/02	1	92.60	0	0.00	94.40	1	8,804	0.01%
2020/02/27	0	0.00	1	97.00	90.00	-1	9,012	-0.01%
2020/02/26	2	96.45	5	97.38	96.00	-3	8,934	-0.03%
2020/02/25	0	0.00	1	97.80	97.80	-1	8,892	-0.01%
2020/02/24	4	95.70	0	0.00	95.00	4	8,833	0.05%
2020/02/21	1	97.40	1	98.50	97.80	0	8,794	0.00%
2020/02/20	6	97.98	1	98.70	97.60	5	8,782	0.06%
2020/02/19	2	97.80	6	97.88	97.70	-4	8,733	-0.05%
2020/02/18	0	0.00	7	98.03	96.50	-7	8,702	-0.08%
2020/02/17	14	97.93	7	97.27	97.20	7	8,639	0.08%
2020/02/14	1	99.60	7	100.36	99.90	-6	8,553	-0.07%
2020/02/13	0	0.00	6	103.58	100.00	-6	8,543	-0.07%
2020/02/12	7	102.71	9	102.22	101.00	-2	8,589	-0.02%
2020/02/11	0	0.00	6	99.42	99.70	-6	8,629	-0.07%
2020/02/10	0	0.00	2	98.00	95.40	-2	8,773	-0.02%
2020/02/07	0	0.00	12	100.37	97.00	-12	9,047	-0.13%
2020/02/06	2	98.95	15	98.81	100.50	-13	9,113	-0.14%
2020/02/05	6	99.68	15	100.41	97.80	-9	9,034	-0.10%
2020/02/03	1	87.20	1	89.80	94.90	0	8,610	0.00%
2020/01/31	0	0.00	1.3	90.47	91.20	-1.3	8,511	-0.02%
2020/01/30	8	88.94	1	87.50	87.30	7	8,531	0.08%
2020/01/20	1	95.60	4	95.33	96.90	-3	8,456	-0.04%
2020/01/17	6	95.72	1	95.80	94.50	5	8,431	0.06%
2020/01/16	4	94.40	3	94.37	95.30	1	8,427	0.01%
2020/01/15	6	96.23	0	0.00	95.80	6	8,401	0.07%
2020/01/14	3	94.13	3	94.40	95.20	0	8,835	0.00%
2020/01/13	5	90.40	0	0.00	90.70	5	9,053	0.06%
2020/01/10	16	89.64	17	88.55	89.30	-1	9,268	-0.01%
2020/01/09	1	91.00	0	0.00	91.80	1	9,510	0.01%
2020/01/08	7	93.19	3	91.50	90.20	4	10,031	0.04%
2020/01/07	16	98.63	2	99.10	97.60	14	10,026	0.14%
2020/01/06	2	101.00	0	0.00	100.00	2	10,400	0.02%
2020/01/03	7	103.14	1	101.50	101.50	6	10,881	0.06%
2019/12/31	3	99.27	1	100.00	99.50	2	10,948	0.02%
2019/12/30	6	99.92	0	0.00	99.00	6	11,076	0.05%
2019/12/27	7	100.93	1	101.50	101.50	6	11,597	0.05%
2019/12/26	0	0.00	1	100.00	100.00	-1	11,658	-0.01%
2019/12/25	1	99.40	3	100.30	100.00	-2	11,688	-0.02%
2019/12/24	3	99.20	1	99.40	98.30	2	11,747	0.02%
2019/12/23	4	101.48	0	0.00	99.90	4	11,804	0.03%
2019/12/20	1	103.50	0	0.00	103.50	1	11,897	0.01%
2019/12/19	0	0.00	9	104.61	105.50	-9	12,162	-0.07%
2019/12/18	6	107.50	0	0.00	106.00	6	12,220	0.05%
2019/12/17	12	109.92	0	0.00	109.50	12	12,325	0.10%
2019/12/13	0	0.00	2	106.75	104.50	-2	12,755	-0.02%
2019/12/12	0	0.00	2	105.25	104.50	-2	13,105	-0.02%
2019/12/11	1	105.50	0	0.00	104.00	1	13,238	0.01%
2019/12/09	1	105.00	0	0.00	103.50	1	13,574	0.01%
2019/12/05	1	104.00	0	0.00	104.00	1	14,405	0.01%
2019/12/04	1	111.00	1	107.50	107.50	0	14,663	0.00%
2019/12/02	0	0.00	2	105.50	106.00	-2	15,401	-0.01%
2019/11/29	1	111.00	0	0.00	111.50	1	15,404	0.01%
2019/11/28	2	115.75	1	115.00	112.00	1	15,298	0.01%
2019/11/27	1	112.50	1	111.00	111.00	0	14,921	0.00%
2019/11/26	0	0.00	1	106.00	108.50	-1	14,529	-0.01%
2019/11/19	1	100.00	0	0.00	97.50	1	14,688	0.01%
2019/11/08	2	108.50	2	110.75	108.50	0	15,364	0.00%
2019/11/07	6	111.08	3	111.00	109.50	3	15,210	0.02%
2019/11/06	2	116.00	0	0.00	115.00	2	15,132	0.01%
2019/11/05	2	123.50	4	121.38	124.00	-2	14,872	-0.01%
2019/11/01	0	0.00	2	112.25	114.50	-2	15,078	-0.01%
2019/10/31	0	0.00	1	108.00	108.50	-1	15,118	-0.01%
2019/10/30	1	112.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	4	110.25	1	118.00	109.50	3	15,252	0.02%
2019/10/28	1	118.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	0	0.00	1	113.50	113.50	-1	15,235	-0.01%
2019/10/24	1	114.00	0	0.00	115.50	1	15,301	0.01%
2019/10/22	7	116.79	7	118.43	119.00	0	15,430	0.00%
2019/10/21	10	112.10	10	111.00	113.00	0	15,094	0.00%
2019/10/18	1	109.50	0	0.00	108.00	1	15,045	0.01%
2019/10/17	2	105.00	152	102.06	110.00	-150	15,039	-1.00%	大賣/鉅額交易
2019/10/16	53	106.04	26	106.81	100.50	27	14,737	0.18%
2019/10/15	20	107.00	2	104.25	106.00	18	14,272	0.13%
2019/10/14	3	108.33	0	0.00	107.50	3	14,100	0.02%
2019/10/09	3	95.13	3	93.97	100.50	0	13,740	0.00%
2019/10/08	21	91.37	7	91.27	91.40	14	13,266	0.11%
2019/10/07	2	88.10	3	89.17	88.70	-1	13,351	-0.01%
2019/10/04	6	87.77	1	88.10	87.60	5	13,312	0.04%
2019/10/03	26	87.97	12	89.03	88.30	14	13,326	0.11%
2019/10/02	10	85.00	1	85.20	85.80	9	12,862	0.07%
2019/10/01	1	83.90	0	0.00	84.70	1	12,819	0.01%
2019/09/27	21	82.93	0	0.00	83.90	21	12,934	0.16%
2019/09/26	40	83.90	0	0.00	84.40	40	12,980	0.31%
2019/09/24	22	84.24	100	83.82	82.60	-78	13,061	-0.60%
2019/09/23	0	0.00	1	87.60	87.50	-1	12,912	-0.01%
2019/09/20	63	86.53	3	86.87	87.30	60	13,227	0.45%
2019/09/18	5	87.20	6	87.65	86.00	-1	13,397	-0.01%
2019/09/17	57	85.89	34	84.28	85.40	23	12,890	0.18%
2019/09/16	5	82.58	8	83.11	84.00	-3	12,510	-0.02%
2019/09/12	8	82.44	12	83.51	82.00	-4	12,372	-0.03%
2019/09/11	0	0.00	1	81.50	80.50	-1	12,101	-0.01%
2019/09/10	5	79.60	6	81.13	81.20	-1	11,925	-0.01%
2019/09/09	1	82.00	13	81.61	83.00	-12	11,628	-0.10%
2019/09/06	11	78.14	12	79.33	78.00	-1	10,977	-0.01%
2019/09/05	2.3	76.20	1	76.90	76.20	1.3	10,564	0.01%
2019/09/04	1	73.50	12	75.09	77.10	-11	10,169	-0.11%
2019/09/03	1	71.00	87	69.82	70.10	-86	9,589	-0.90%
2019/09/02	0	0.00	34	68.45	68.70	-34	9,455	-0.36%
2019/08/30	1	68.20	7	68.41	67.00	-6	9,453	-0.06%
2019/08/29	6	66.97	8	66.34	67.50	-2	9,601	-0.02%
2019/08/28	14	65.14	3	66.30	65.90	11	9,688	0.11%
2019/08/27	9	66.19	6	66.57	66.00	3	9,756	0.03%
2019/08/26	109	65.86	0	0.00	66.00	109	9,649	1.13%	大買/鉅額交易
2019/08/23	6	69.60	1	69.50	69.50	5	9,512	0.05%
2019/08/22	1	71.20	1	71.90	71.50	0	9,384	0.00%
2019/08/20	3	71.70	3	72.10	70.50	0	9,302	0.00%
2019/08/19	1	70.80	2	71.10	70.80	-1	9,206	-0.01%
2019/08/16	3	71.07	10	70.10	70.10	-7	9,176	-0.08%
2019/08/15	6	71.52	0	0.00	71.20	6	9,143	0.07%
2019/08/14	3	74.40	7	75.21	74.20	-4	9,003	-0.04%
2019/08/12	2	71.10	0	0.00	71.10	2	8,647	0.02%
2019/08/08	1	70.80	6	71.97	71.40	-5	8,592	-0.06%
2019/08/07	2	69.25	0	0.00	69.90	2	8,444	0.02%
2019/08/06	5	67.76	6	67.57	69.20	-1	8,398	-0.01%
2019/08/05	3	69.80	0	0.00	66.80	3	8,224	0.04%
2019/08/02	7	71.17	19	72.19	72.70	-12	8,045	-0.15%
2019/08/01	16	70.63	6	72.17	73.50	10	7,985	0.13%
2019/07/31	9	70.99	27	71.37	71.00	-18	7,850	-0.23%
2019/07/30	8	71.45	2	71.70	71.70	6	7,746	0.08%
2019/07/29	5	73.54	0	0.00	73.80	5	7,627	0.07%
2019/07/26	5	73.64	10	74.01	74.30	-5	7,588	-0.07%
2019/07/25	3	72.33	7	74.11	74.60	-4	7,550	-0.05%
2019/07/24	9	73.14	2	73.70	72.80	7	7,436	0.09%
2019/07/23	12	73.33	7	73.67	72.80	5	7,315	0.07%
2019/07/22	15	73.13	13	73.42	74.00	2	7,166	0.03%
2019/07/19	9	71.11	8	71.68	72.40	1	6,836	0.01%
2019/07/18	3	68.87	1	68.20	68.90	2	6,579	0.03%
2019/07/17	14	69.47	9	69.90	69.00	5	6,507	0.08%
2019/07/16	7	69.63	14	69.06	68.50	-7	6,374	-0.11%
2019/07/15	14	70.57	9	70.02	69.80	5	6,340	0.08%
2019/07/12	1	71.40	2	72.90	72.00	-1	6,566	-0.02%
2019/07/11	1	73.50	5	70.76	72.50	-4	6,451	-0.06%
2019/07/10	1	68.00	5	68.02	68.40	-4	6,067	-0.07%
2019/07/09	2	67.15	10	67.74	67.50	-8	5,994	-0.13%
2019/07/08	4	65.88	10	66.20	66.40	-6	5,837	-0.10%
2019/07/05	7	64.31	4	64.78	65.10	3	5,746	0.05%
2019/07/04	8	65.00	3	65.50	64.00	5	5,678	0.09%
2019/07/03	6	66.48	5	65.76	65.00	1	5,522	0.02%
2019/07/02	2	64.65	4	65.48	66.00	-2	5,438	-0.04%
2019/07/01	3	65.60	4	66.30	65.60	-1	5,352	-0.02%
2019/06/28	5	64.42	3	64.53	64.50	2	5,160	0.04%
2019/06/27	21	63.04	21	62.97	65.00	0	5,060	0.00%
2019/06/26	7	58.76	8	61.39	60.20	-1	4,783	-0.02%
2019/06/25	18	57.39	11	57.31	57.10	7	4,876	0.14%
2019/06/24	4	57.25	0	0.00	57.40	4	5,093	0.08%
2019/06/21	7	57.06	11	56.69	56.10	-4	5,048	-0.08%
2019/06/20	12	55.02	25	55.87	56.60	-13	4,983	-0.26%
2019/06/19	1	54.50	11	54.76	55.10	-10	5,046	-0.20%
2019/06/18	12	53.03	14	53.00	53.00	-2	4,947	-0.04%
2019/06/17	0	0.00	1	52.80	52.80	-1	4,964	-0.02%
2019/06/14	3	52.37	4	52.25	52.00	-1	5,048	-0.02%
2019/06/13	6	52.25	4	52.83	53.00	2	5,187	0.04%
2019/06/12	15	52.77	17	52.39	52.10	-2	5,480	-0.04%
2019/06/11	3	51.93	19	51.74	52.10	-16	5,405	-0.30%
2019/06/10	2	51.25	1	52.10	51.50	1	5,338	0.02%
2019/06/05	26	50.21	31	49.91	49.95	-5	5,209	-0.10%
2019/06/04	6	48.24	28	48.56	48.55	-22	5,016	-0.44%
2019/06/03	5	48.10	37	46.25	48.15	-32	4,902	-0.65%
2019/05/30	13	42.07	0	0.00	42.50	13	4,751	0.27%
2019/05/27	0	0.00	1	41.55	41.35	-1	4,812	-0.02%
2019/05/23	0	0.00	51	40.53	41.25	-51	4,893	-1.04%
2019/05/22	23	42.67	3	43.33	41.80	20	4,936	0.41%
2019/05/21	1	40.45	1	41.80	42.20	0	5,003	0.00%
2019/05/20	6	43.60	1	41.50	41.40	5	5,012	0.10%
2019/05/17	22	44.45	3	44.93	43.80	19	5,016	0.38%
2019/05/15	0	0.00	1	47.65	47.50	-1	5,368	-0.02%
2019/05/14	1	47.30	0	0.00	46.70	1	5,442	0.02%
2019/05/13	8	49.50	0	0.00	47.80	8	5,543	0.14%
2019/05/10	8	50.45	7	51.50	51.00	1	5,558	0.02%
2019/05/09	4	50.68	26	51.19	50.40	-22	5,544	-0.40%
2019/05/08	1	50.30	11	50.47	50.70	-10	5,517	-0.18%
2019/05/07	10	50.94	0	0.00	51.20	10	5,530	0.18%
2019/05/06	3	50.80	1	51.50	50.70	2	5,630	0.04%
2019/05/03	1	52.80	10	52.70	52.70	-9	5,628	-0.16%
2019/05/02	10	52.20	15	52.39	53.00	-5	5,637	-0.09%
2019/04/29	8	50.50	0	0.00	50.00	8	5,725	0.14%
2019/04/26	8	51.08	14	51.49	51.70	-6	5,741	-0.10%
2019/04/25	5	52.60	1	52.90	52.50	4	5,731	0.07%
2019/04/24	1	53.30	0	0.00	52.90	1	5,765	0.02%
2019/04/19	2	53.80	8	53.80	54.00	-6	5,830	-0.10%
2019/04/18	70	54.04	72	56.06	53.70	-2	5,847	-0.03%
2019/04/17	49	52.97	4	52.85	52.70	45	5,583	0.81%
2019/04/16	3	52.83	1	53.00	52.70	2	5,734	0.03%
2019/04/15	3	52.33	5	52.32	53.00	-2	5,824	-0.03%
2019/04/12	7	52.01	2	52.45	52.00	5	5,956	0.08%
2019/04/11	6	53.33	0	0.00	53.10	6	6,111	0.10%
2019/04/10	2	53.90	1	54.00	54.00	1	6,532	0.02%
2019/04/09	8	54.56	0	0.00	54.00	8	7,067	0.11%
2019/04/08	22	54.48	15	54.47	54.30	7	7,208	0.10%
2019/04/03	26	53.72	0	0.00	53.30	26	7,461	0.35%
2019/04/02	15	54.41	3	54.77	54.30	12	7,776	0.15%
2019/04/01	6	54.45	2	56.00	54.00	4	7,759	0.05%
2019/03/29	7	54.10	1	55.10	54.00	6	7,666	0.08%
2019/03/28	4	54.13	9	54.46	52.80	-5	7,511	-0.07%
2019/03/27	8	51.66	4	51.38	53.90	4	7,012	0.06%
2019/03/26	1	48.75	2	48.90	49.00	-1	6,655	-0.02%
2019/03/22	1	50.30	4	50.23	49.90	-3	6,623	-0.05%
2019/03/21	2	48.90	1	48.85	48.85	1	6,491	0.02%
2019/03/20	1	49.10	2	48.80	48.80	-1	6,638	-0.02%
2019/03/19	4	49.13	4	49.18	49.05	0	6,655	0.00%
2019/03/18	3	48.87	6	48.48	48.70	-3	6,553	-0.05%
2019/03/15	11	48.44	13	48.79	47.50	-2	6,382	-0.03%
2019/03/12	2	46.05	7	46.50	46.00	-5	6,160	-0.08%
2019/03/11	2	45.60	2	45.90	45.85	0	6,200	0.00%
2019/03/08	5	44.80	0	0.00	45.20	5	6,283	0.08%
2019/03/07	2	45.70	0	0.00	45.40	2	6,448	0.03%
2019/03/06	1	46.90	1	46.80	46.80	0	6,502	0.00%
2019/03/05	1	47.60	5	48.00	47.50	-4	6,528	-0.06%
2019/03/04	6	46.86	5	46.98	47.80	1	6,592	0.02%
2019/02/25	6	47.91	13	47.99	47.80	-7	6,610	-0.11%
2019/02/22	1	47.85	1	47.80	47.55	0	6,555	0.00%
2019/02/21	0	0.00	1	48.10	48.45	-1	6,544	-0.02%
2019/02/20	17	48.58	20	48.65	47.95	-3	6,498	-0.05%
2019/02/19	7	48.01	12	48.40	48.00	-5	6,403	-0.08%
2019/02/18	2	47.25	5	47.60	47.60	-3	6,414	-0.05%
2019/02/15	57	48.72	50	48.61	47.55	7	6,359	0.11%
2019/02/14	18	46.75	4	46.63	46.75	14	6,030	0.23%
2019/02/13	2	45.98	3	46.27	46.10	-1	5,949	-0.02%
2019/02/12	5	45.70	4	45.75	46.20	1	5,884	0.02%
2019/02/11	0	0.00	18	44.08	44.55	-18	5,769	-0.31%
2019/01/29	1	43.45	1	43.20	43.15	0	5,798	0.00%
2019/01/28	3	44.12	2	44.15	44.10	1	5,802	0.02%
2019/01/25	3	44.43	5	44.39	44.15	-2	5,810	-0.03%
2019/01/24	1	43.40	2	43.68	43.40	-1	5,742	-0.02%
2019/01/23	6	42.93	0	0.00	43.30	6	5,746	0.10%
2019/01/22	0	0.00	1	42.90	42.50	-1	5,729	-0.02%
2019/01/21	21	42.55	18	43.45	42.90	3	5,709	0.05%
2019/01/18	4	42.90	4	42.90	42.95	0	5,604	0.00%
2019/01/17	4	43.55	1	43.45	43.05	3	5,601	0.05%
2019/01/16	1	44.40	0	0.00	44.40	1	5,581	0.02%
2019/01/15	2	44.85	2	45.00	44.95	0	5,569	0.00%
2019/01/14	3	45.33	0	0.00	44.70	3	5,556	0.05%
2019/01/11	12	45.95	13	45.34	45.25	-1	5,558	-0.02%
2019/01/09	1	46.00	1	45.80	45.10	0	5,407	0.00%
2019/01/08	3	45.65	8	45.76	45.70	-5	5,307	-0.09%
2019/01/07	4	45.60	2	46.33	44.15	2	5,135	0.04%
2019/01/04	4	43.79	1	44.30	45.00	3	5,047	0.06%
2019/01/03	5	46.67	3	46.78	45.85	2	4,916	0.04%
2019/01/02	8	48.12	3	48.73	48.50	5	4,756	0.11%
2018/12/28	4	46.75	9	46.85	47.90	-5	4,319	-0.12%
2018/12/27	10	44.20	3	44.10	43.90	7	3,808	0.18%
2018/12/26	25	44.68	41	43.60	42.00	-16	3,655	-0.44%
2018/12/25	5	44.05	14	44.12	44.85	-9	3,311	-0.27%
2018/12/20	6	39.01	1	38.70	38.50	5	2,885	0.17%
2018/12/18	4	40.60	0	0.00	40.25	4	2,911	0.14%
2018/12/17	1	41.95	0	0.00	41.80	1	2,892	0.03%
2018/12/13	25	43.52	7	43.71	43.00	18	2,877	0.63%
2018/12/12	0	0.00	5	41.63	42.45	-5	2,716	-0.18%
2018/12/11	0	0.00	2	39.43	39.45	-2	2,657	-0.08%
2018/12/10	2	38.70	0	0.00	39.40	2	2,707	0.07%
2018/12/06	3	40.95	0	0.00	39.50	3	2,882	0.10%
2018/12/05	6	41.43	3	42.02	41.55	3	2,854	0.11%
2018/12/04	4	42.35	2	42.45	41.80	2	2,842	0.07%
2018/12/03	0	0.00	2	41.78	42.45	-2	2,839	-0.07%
2018/11/30	25	41.48	28	41.47	40.25	-3	2,770	-0.11%
2018/11/29	5	40.34	2	40.05	40.40	3	2,639	0.11%
2018/11/28	0	0.00	4	38.30	38.60	-4	2,650	-0.15%
2018/11/23	2	37.15	2	37.20	36.15	0	2,564	0.00%
2018/11/19	0	0.00	2	36.55	36.55	-2	2,480	-0.08%
2018/11/16	2	36.50	0	0.00	36.10	2	2,479	0.08%
2018/11/15	4	37.15	0	0.00	36.20	4	2,482	0.16%
2018/11/13	0	0.00	1	38.35	39.65	-1	2,406	-0.04%
2018/11/12	1	39.15	3	39.37	39.20	-2	2,402	-0.08%
2018/11/09	3	39.47	2	39.78	39.35	1	2,445	0.04%
2018/11/08	3	41.55	1	42.20	40.15	2	2,469	0.08%
2018/11/07	1	41.60	4	41.53	41.35	-3	2,494	-0.12%
2018/11/06	5	41.96	5	41.06	41.00	0	2,523	0.00%
2018/11/02	2	40.10	2	40.55	40.30	0	2,474	0.00%
2018/10/29	2	36.25	2	36.20	36.20	0	2,473	0.00%
2018/10/26	0	0.00	2	37.28	35.90	-2	2,504	-0.08%
2018/10/25	1	37.00	1	36.30	36.50	0	2,539	0.00%
2018/10/24	2	39.25	0	0.00	39.40	2	2,583	0.08%
2018/10/23	4	41.20	2	40.25	40.25	2	2,666	0.08%
2018/10/22	1	42.45	10	42.35	42.35	-9	2,671	-0.34%
2018/10/19	10	41.00	1	41.60	42.45	9	2,701	0.33%
2018/10/17	4	40.45	4	40.75	40.45	0	2,849	0.00%
2018/10/11	0	0.00	5	37.95	37.50	-5	3,112	-0.16%
2018/10/08	1	42.25	1	42.90	42.75	0	3,154	0.00%
2018/10/05	2	45.10	10	44.20	43.55	-8	3,258	-0.25%
2018/10/03	1	48.60	0	0.00	47.70	1	3,350	0.03%
2018/10/02	10	49.90	1	49.95	49.20	9	3,405	0.26%
2018/10/01	0	0.00	11	49.07	49.40	-11	3,436	-0.32%
2018/09/28	1	49.15	0	0.00	48.35	1	3,507	0.03%
2018/09/27	2	48.78	2	48.75	48.75	0	3,577	0.00%
2018/09/26	10	49.77	10	50.45	49.40	0	3,633	0.00%
2018/09/21	2	47.70	3	47.97	48.20	-1	3,890	-0.03%
2018/09/17	2	49.00	2	48.90	49.00	0	4,447	0.00%
2018/09/14	3	47.37	3	46.65	48.70	0	4,592	0.00%
2018/09/13	1	45.70	3	46.60	46.70	-2	4,756	-0.04%
2018/09/12	2	48.75	0	0.00	45.70	2	4,871	0.04%
2018/09/11	0	0.00	2	50.75	50.50	-2	4,994	-0.04%
2018/09/10	1	51.80	1	50.00	49.55	0	5,604	0.00%
2018/09/07	1	56.00	2	53.80	54.50	-1	6,257	-0.02%
2018/09/06	3	56.53	3	57.17	56.30	0	6,334	0.00%
2018/09/05	4	58.48	0	0.00	57.00	4	6,570	0.06%
2018/09/03	2	56.60	0	0.00	55.80	2	6,561	0.03%
2018/08/31	1	57.50	1	57.40	57.50	0	6,616	0.00%
2018/08/30	3	58.40	3	58.53	58.00	0	6,861	0.00%
2018/08/28	7	57.74	9	58.28	57.60	-2	7,024	-0.03%
2018/08/24	0	0.00	2	56.15	56.30	-2	7,115	-0.03%
2018/08/23	4	56.83	0	0.00	56.80	4	7,142	0.06%
2018/08/22	2	57.80	3	58.13	57.80	-1	7,151	-0.01%
2018/08/16	2	56.30	2	57.00	56.80	0	7,284	0.00%
2018/08/15	3	56.80	0	0.00	57.40	3	7,251	0.04%
2018/08/14	0	0.00	5	57.04	59.00	-5	7,260	-0.07%
2018/08/13	3	56.20	3	57.80	55.10	0	7,271	0.00%
2018/08/10	2	59.20	0	0.00	58.70	2	7,230	0.03%
2018/08/09	2	59.50	0	0.00	59.50	2	7,274	0.03%
2018/08/07	2	60.90	4	61.60	61.00	-2	7,403	-0.03%
2018/08/06	0	0.00	2	60.40	60.60	-2	7,457	-0.03%
2018/08/03	0	0.00	1	60.30	60.30	-1	7,509	-0.01%
2018/08/02	4	59.30	2	59.40	60.20	2	7,587	0.03%
2018/08/01	0	0.00	7	59.74	60.60	-7	7,627	-0.09%
2018/07/31	4	58.15	7	58.93	58.50	-3	7,749	-0.04%
2018/07/30	6	59.38	3	60.57	57.10	3	7,696	0.04%
2018/07/27	4	61.73	13	61.87	62.20	-9	7,659	-0.12%
2018/07/26	1	62.00	4	62.40	62.00	-3	7,659	-0.04%
2018/07/25	8	61.31	2	61.80	61.40	6	7,631	0.08%
2018/07/24	5	61.00	1	61.20	61.60	4	7,564	0.05%
2018/07/23	10	62.00	0	0.00	61.00	10	7,538	0.13%
2018/07/20	0	0.00	1	69.50	67.70	-1	7,467	-0.01%
2018/07/19	4	68.73	21	68.35	68.50	-17	7,479	-0.23%
2018/07/18	12	70.18	6	69.52	69.20	6	7,561	0.08%
2018/07/17	15	71.48	1	71.80	71.10	14	7,634	0.18%
2018/07/16	3	73.67	0	0.00	73.00	3	7,668	0.04%
2018/07/13	1	74.40	4	75.43	74.10	-3	7,717	-0.04%
2018/07/12	2	73.65	25	73.66	74.30	-23	7,777	-0.30%
2018/07/10	3	70.63	2	71.20	71.20	1	8,152	0.01%
2018/07/05	0	0.00	3	70.43	69.30	-3	8,417	-0.04%
2018/07/04	1	70.60	1	69.90	69.50	0	8,517	0.00%
2018/07/03	24	72.49	0	0.00	69.30	24	8,542	0.28%
2018/07/02	8	76.18	4	75.90	74.00	4	8,382	0.05%
2018/06/29	8	76.84	7	77.71	76.80	1	8,241	0.01%
2018/06/28	2	76.60	10	75.80	75.00	-8	8,087	-0.10%
2018/06/27	18	75.68	19	75.84	75.20	-1	7,997	-0.01%
2018/06/26	16	72.71	14	73.86	73.30	2	7,753	0.03%
2018/06/25	34	74.87	18	76.02	74.00	16	7,689	0.21%
2018/06/22	12	75.84	46	77.49	74.60	-34	7,564	-0.45%
2018/06/21	5	74.30	7	73.76	74.50	-2	7,364	-0.03%
2018/06/20	6	71.72	1	70.60	70.10	5	7,220	0.07%
2018/06/19	56	77.14	43	78.43	75.80	13	6,988	0.19%
2018/06/15	45	77.70	20	77.71	78.70	25	6,386	0.39%
2018/06/14	4	72.50	3	72.23	71.60	1	5,697	0.02%
2018/06/13	0	0.00	20	70.75	72.80	-20	5,649	-0.35%
2018/06/12	1	68.70	11	69.27	68.80	-10	5,449	-0.18%
2018/06/11	10	67.60	0	0.00	67.80	10	5,399	0.19%
2018/06/07	20	70.40	33	71.02	70.40	-13	5,354	-0.24%
2018/06/06	10	68.80	10	69.00	68.80	0	5,211	0.00%
2018/06/05	10	67.00	11	68.00	66.70	-1	5,110	-0.02%
2018/06/01	1	67.30	0	0.00	67.30	1	5,098	0.02%
2018/05/31	0	0.00	10	66.00	66.00	-10	5,079	-0.20%
2018/05/30	10	65.06	0	0.00	65.50	10	5,094	0.20%
2018/05/29	0	0.00	1	66.20	66.30	-1	5,095	-0.02%
2018/05/28	0	0.00	10	67.10	67.70	-10	5,067	-0.20%
2018/05/24	11	64.82	0	0.00	64.40	11	4,960	0.22%
2018/05/16	5	64.70	3	63.50	63.40	2	5,027	0.04%
2018/05/15	20	67.00	0	0.00	65.70	20	5,024	0.40%
2018/05/14	21	67.03	21	68.26	68.00	0	5,097	0.00%
2018/05/11	10	68.52	20	69.20	67.50	-10	5,060	-0.20%
2018/05/10	1	68.00	13	68.86	68.60	-12	5,084	-0.24%
2018/05/09	5	67.20	0	0.00	67.20	5	5,131	0.10%
2018/05/08	23	67.05	16	67.85	67.10	7	5,160	0.14%
2018/05/04	0	0.00	3	64.73	64.00	-3	5,382	-0.06%
2018/04/30	0	0.00	1	61.80	62.20	-1	5,457	-0.02%
2018/04/27	1	61.80	1	63.00	61.00	0	5,518	0.00%
2018/04/26	0	0.00	1	59.90	59.70	-1	5,516	-0.02%
2018/04/25	3	62.37	4	62.43	62.50	-1	5,500	-0.02%
2018/04/24	9	60.63	7	61.27	61.90	2	5,534	0.04%
2018/04/23	26	66.96	2	66.60	65.10	24	5,446	0.44%
2018/04/20	10	69.84	10	69.00	68.80	0	5,457	0.00%
2018/04/19	6	72.15	2	73.30	72.00	4	5,521	0.07%
2018/04/18	17	71.71	14	72.31	72.60	3	5,457	0.05%
2018/04/17	0	0.00	8	75.75	71.00	-8	5,323	-0.15%
2018/04/16	0	0.00	10	70.10	73.90	-10	5,120	-0.20%
2018/04/13	10	69.40	10	69.50	69.50	0	5,003	0.00%
2018/04/12	13	68.22	8	68.66	68.10	5	4,916	0.10%
2018/04/11	5	65.70	6	65.60	65.60	-1	4,770	-0.02%
2018/04/10	8	68.05	8	65.39	65.20	0	4,870	0.00%
2018/04/09	4	63.60	12	64.27	65.60	-8	4,948	-0.16%
2018/03/29	2	62.00	0	0.00	61.90	2	5,457	0.04%
2018/03/28	10	61.92	0	0.00	62.80	10	5,551	0.18%
2018/03/22	0	0.00	1	66.30	64.20	-1	6,360	-0.02%
2018/03/20	0	0.00	3	64.10	64.90	-3	6,685	-0.04%
2018/03/19	6	64.25	0	0.00	63.60	6	6,963	0.09%
2018/03/16	1	66.80	0	0.00	65.60	1	7,111	0.01%
2018/03/13	1	67.00	4	67.90	67.60	-3	8,097	-0.04%
2018/03/12	0	0.00	1	67.10	66.80	-1	8,360	-0.01%
2018/03/09	1	64.50	0	0.00	64.50	1	8,627	0.01%
2018/03/08	0	0.00	2	64.50	64.20	-2	9,055	-0.02%
2018/03/06	1	63.30	0	0.00	63.00	1	9,910	0.01%
2018/03/05	2	65.60	0	0.00	63.50	2	10,312	0.02%
2018/03/01	2	67.65	1	68.00	67.30	1	11,114	0.01%
2018/02/23	10	68.20	0	0.00	68.20	10	12,693	0.08%
2018/02/21	0	0.00	20	65.50	67.80	-20	12,973	-0.15%
2018/02/07	1	68.30	0	0.00	66.70	1	13,079	0.01%
2018/02/06	20	65.30	1	66.10	65.30	19	13,028	0.15%
2018/02/02	0	0.00	1	74.10	73.10	-1	12,932	-0.01%
2018/02/01	7	73.27	5	73.66	73.90	2	12,910	0.02%
2018/01/31	2	72.25	4	72.48	72.50	-2	12,812	-0.02%
2018/01/30	23	74.20	36	72.63	71.60	-13	12,766	-0.10%
2018/01/26	0	0.00	3	69.63	69.60	-3	12,561	-0.02%
2018/01/25	2	68.60	20	68.30	69.70	-18	12,866	-0.14%
2018/01/24	22	68.62	5	68.60	68.70	17	12,819	0.13%
2018/01/23	7	71.74	0	0.00	70.20	7	12,762	0.05%
2018/01/22	0	0.00	1	72.80	71.50	-1	12,869	-0.01%
2018/01/19	2	70.15	1	70.80	70.80	1	12,893	0.01%
2018/01/17	0	0.00	50	71.68	72.30	-50	13,148	-0.38%
2018/01/16	23	72.83	4	73.75	71.30	19	13,100	0.15%
2018/01/15	16	71.58	7	71.13	71.70	9	12,963	0.07%
2018/01/12	13	67.99	2	68.00	68.50	11	12,811	0.09%
2018/01/11	10	67.90	5	68.00	67.90	5	12,812	0.04%
2018/01/09	6	70.77	0	0.00	68.80	6	12,750	0.05%
2018/01/08	2	73.30	4	72.70	71.90	-2	12,615	-0.02%
2018/01/05	4	74.73	4	73.60	73.60	0	12,565	0.00%
2018/01/04	15	73.78	4	73.88	73.20	11	12,503	0.09%
2018/01/03	0	0.00	4	72.33	74.50	-4	12,357	-0.03%
2018/01/02	1	67.70	4	68.63	69.10	-3	12,118	-0.02%