宏捷科 (8086)-凱基-埔墘券商分點個股進出

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
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335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－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	130.00	0	0.00	129.50	0	6,159	0.00%
2024/04/24	2.1	132.00	2	132.50	133.00	0.1	6,199	0.00%
2024/04/22	0	127.33	0	0.00	126.50	0	6,254	0.00%
2024/04/19	4.5	130.89	2	130.00	130.50	2.5	6,244	0.04%
2024/04/18	0	0.00	1	135.50	136.00	-1	6,235	-0.02%
2024/04/16	0.1	132.96	2	132.00	132.00	-1.9	6,267	-0.03%
2024/04/15	1	136.51	0	0.00	137.00	1	6,267	0.02%
2024/04/12	0.1	140.00	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	5	141.00	0	0.00	142.00	5	6,385	0.08%
2024/04/09	2	145.50	1	146.50	145.50	1	6,700	0.02%
2024/04/08	31	148.08	0	0.00	146.00	31	6,701	0.46%
2024/04/03	2	152.00	0	153.50	153.00	2	6,653	0.03%
2024/03/28	1.1	145.94	0	0.00	143.00	1.1	6,631	0.02%
2024/03/26	0.1	150.00	0	156.00	148.00	0	6,672	0.00%
2024/03/25	0	0.00	1	157.00	154.00	-1	6,721	-0.01%
2024/03/22	0.1	147.00	0	0.00	152.00	0.1	6,761	0.00%
2024/03/21	0	147.75	0	0.00	146.50	0	6,791	0.00%
2024/03/20	1	152.00	3	148.50	148.00	-2	6,725	-0.03%
2024/03/19	0	0.00	2	156.50	158.00	-2	6,646	-0.03%
2024/03/18	2	157.50	0	0.00	158.00	2	6,507	0.03%
2024/03/15	2	152.25	2	154.50	153.50	0	6,533	0.00%
2024/03/12	9	159.33	0	0.00	157.50	9	6,554	0.14%
2024/03/11	0.1	154.50	5	155.10	154.50	-4.9	6,616	-0.07%
2024/03/08	1.1	147.09	7	147.86	148.00	-5.9	6,843	-0.09%
2024/03/07	4	162.00	5	155.50	155.50	-1	6,863	-0.01%
2024/03/06	1	156.50	0	0.00	156.50	1	6,810	0.01%
2024/03/05	3.1	158.10	1	161.00	153.00	2.1	7,132	0.03%
2024/03/04	0	0.00	1	152.00	149.50	-1	6,935	-0.01%
2024/02/29	1	141.00	0	0.00	141.50	1	7,376	0.01%
2024/02/23	2	145.00	2	143.00	142.00	0	7,717	0.00%
2024/02/22	0	0.00	2.1	149.81	145.50	-2.1	7,700	-0.03%
2024/02/21	5.1	150.41	2.6	150.19	147.50	2.5	7,663	0.03%
2024/02/20	1	146.50	2	144.25	143.50	-1	7,390	-0.01%
2024/02/19	1	142.50	4.5	143.00	146.00	-3.5	7,152	-0.05%
2024/02/16	0	131.00	2	132.00	133.00	-2	6,911	-0.03%
2024/02/15	0	0.00	2.1	130.00	131.00	-2.1	6,907	-0.03%
2024/02/05	1	129.50	1	128.50	127.50	0	6,912	0.00%
2024/02/02	1	123.00	0	0.00	123.00	1	7,017	0.01%
2024/02/01	0	0.00	1	123.00	124.50	-1	7,181	-0.01%
2024/01/31	5	124.00	3	123.50	124.00	2	7,284	0.03%
2024/01/29	1	117.50	4	119.13	117.00	-3	7,574	-0.04%
2024/01/25	1	116.50	1	118.50	115.50	0	7,829	0.00%
2024/01/24	1	118.00	0	0.00	118.00	1	8,076	0.01%
2024/01/23	0	117.50	11	118.91	117.00	-11	8,270	-0.13%
2024/01/22	35	116.79	25	117.50	118.50	10	8,375	0.12%
2024/01/19	2	112.50	0	0.00	115.00	2	8,337	0.02%
2024/01/18	1	113.00	20	112.50	113.00	-19	8,290	-0.23%
2024/01/17	0	117.50	0	0.00	116.50	0	8,260	0.00%
2024/01/12	20	114.50	0	0.00	113.50	20	8,208	0.24%
2024/01/11	0	116.00	0	0.00	114.50	0	8,179	0.00%
2024/01/09	0	117.50	0	0.00	117.00	0	8,130	0.00%
2024/01/05	1	116.50	0	0.00	117.00	1	8,054	0.01%
2024/01/04	3	120.00	0	0.00	118.50	3	7,944	0.04%
2024/01/03	1	120.01	0	0.00	120.00	1	7,701	0.01%
2023/12/28	1	129.00	0	0.00	128.00	1	7,880	0.01%
2023/12/26	0	0.00	1	130.00	130.00	-1	7,810	-0.01%
2023/12/25	2	129.25	0	0.00	129.50	2	7,736	0.03%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/19	0	124.58	0	0.00	122.50	0	7,433	0.00%
2023/12/18	0	130.75	0	0.00	129.50	0	7,350	0.00%
2023/12/14	0	134.00	0	0.00	134.00	0	7,408	0.00%
2023/12/08	0	0.00	1	140.99	139.00	-1	7,394	-0.01%
2023/12/06	3	138.33	3.1	139.69	142.00	-0.1	7,637	0.00%
2023/12/05	1.1	139.50	1	139.01	139.00	0.1	7,538	0.00%
2023/12/04	2	140.25	3	138.17	139.50	-1	7,401	-0.01%
2023/12/01	3	137.50	1	140.00	137.50	2	7,428	0.03%
2023/11/30	4	135.63	7.1	138.57	139.00	-3.1	7,508	-0.04%
2023/11/29	0	128.38	2	130.25	130.50	-2	7,336	-0.03%
2023/11/28	3	125.00	10	126.30	127.50	-7	7,309	-0.10%
2023/11/27	14.1	138.75	9	128.33	125.50	5.1	7,161	0.07%
2023/11/24	1	127.00	3.5	132.43	139.00	-2.5	6,737	-0.04%
2023/11/22	1.1	122.95	0	0.00	122.50	1.1	6,286	0.02%
2023/11/21	0	123.00	0	0.00	124.00	0	6,247	0.00%
2023/11/20	0	123.50	0	0.00	123.00	0	6,208	0.00%
2023/11/17	0	128.00	1	129.50	127.00	-1	6,142	-0.02%
2023/11/16	1	129.50	0	129.50	129.50	1	6,124	0.02%
2023/11/15	2	130.00	1	132.50	129.00	1	6,074	0.02%
2023/11/13	2	131.00	2	131.00	131.00	0	5,958	0.00%
2023/11/10	3	130.67	6	129.50	132.00	-3	5,855	-0.05%
2023/11/09	0	0.00	2	125.03	129.50	-2	5,621	-0.04%
2023/11/08	2	120.50	2	121.50	123.00	0	5,388	0.00%
2023/11/07	1	120.50	1.1	122.26	120.00	-0.1	5,235	0.00%
2023/11/06	1	114.50	1	116.00	116.50	0	4,945	0.00%
2023/11/03	2	112.75	1	111.50	112.00	1	4,829	0.02%
2023/11/01	1	112.00	1	114.00	112.50	0	4,719	0.00%
2023/10/31	2	107.50	2	107.00	112.50	0	4,614	0.00%
2023/10/27	0	96.20	1	97.00	95.80	-1	4,291	-0.02%
2023/10/26	0	96.49	0	0.00	96.00	0	4,311	0.00%
2023/10/25	0	0.00	1	100.00	99.80	-1	4,325	-0.02%
2023/10/24	0	97.40	0	0.00	97.50	0	4,317	0.00%
2023/10/20	0	99.90	1	99.70	99.00	-1	4,363	-0.02%
2023/10/19	1	103.50	0	0.00	101.50	1	4,417	0.02%
2023/10/17	0	106.00	0	0.00	104.50	0	4,526	0.00%
2023/10/12	1	106.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	0	105.20	3	106.50	104.50	-3	4,650	-0.06%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	0	108.50	0	0.00	107.50	0	4,711	0.00%
2023/10/04	6	110.17	5	111.10	109.00	1	4,741	0.02%
2023/10/03	5	110.50	0	0.00	108.50	5	4,573	0.11%
2023/09/27	0	108.00	0	0.00	108.00	0	5,086	0.00%
2023/09/26	0	109.75	1	111.50	108.50	-1	5,103	-0.02%
2023/09/25	0	111.90	0	0.00	111.00	0	5,119	0.00%
2023/09/21	0	110.80	0	0.00	110.50	0	5,139	0.00%
2023/09/20	0	112.30	0	0.00	112.50	0	5,107	0.00%
2023/09/19	2	116.99	2	113.50	113.50	0	5,073	0.00%
2023/09/15	0	116.00	0	0.00	117.00	0	4,928	0.00%
2023/09/12	2	121.00	2	122.95	120.50	0	4,754	0.00%
2023/09/11	4	119.50	4	119.50	117.50	0	4,616	0.00%
2023/09/08	2	117.00	2	114.51	116.50	0	4,370	0.00%
2023/09/07	0	0.00	1.1	116.00	115.00	-1.1	4,311	-0.02%
2023/09/06	1	112.50	1	114.50	114.00	0	4,118	0.00%
2023/09/05	1	112.97	1.2	111.83	112.00	-0.2	3,955	0.00%
2023/09/04	1	108.50	1	109.50	110.00	0	3,740	0.00%
2023/09/01	3	99.87	0	0.00	100.00	3	3,578	0.08%
2023/08/30	0	0.00	1	97.10	97.70	-1	3,555	-0.03%
2023/08/29	1	90.40	0	0.00	91.70	1	3,535	0.03%
2023/08/28	1	91.80	0	0.00	90.60	1	3,558	0.03%
2023/08/23	0	0.00	1	94.10	94.60	-1	3,561	-0.03%
2023/08/18	0	88.90	0	0.00	87.50	0	3,505	0.00%
2023/08/17	0	90.10	0	0.00	89.90	0	3,515	0.00%
2023/08/11	0	93.60	0	0.00	91.80	0	3,487	0.00%
2023/08/08	2	99.30	6	98.63	99.20	-4	3,431	-0.12%
2023/08/07	5	100.70	3	98.20	100.00	2	3,397	0.06%
2023/08/04	2	97.45	1	99.50	99.50	1	3,254	0.03%
2023/08/02	1	91.40	1	92.90	90.50	0	3,095	0.00%
2023/07/26	1	91.10	0	0.00	90.00	1	3,101	0.03%
2023/07/25	0	0.00	2	96.00	95.50	-2	3,086	-0.06%
2023/07/19	2	100.95	1	96.30	96.20	1	2,932	0.03%
2023/07/17	0	96.90	0	0.00	96.60	0	2,913	0.00%
2023/07/14	0	0.00	1	97.70	97.60	-1	2,935	-0.03%
2023/07/13	0	0.00	2	98.20	97.60	-2	2,963	-0.07%
2023/07/12	4	101.90	4	99.80	99.20	0	2,963	0.00%
2023/07/11	3	102.83	0	0.00	103.00	3	2,923	0.10%
2023/07/10	2	99.30	1	99.90	99.90	1	2,853	0.04%
2023/07/07	0	0.00	0.1	97.10	96.40	-0.1	2,797	0.00%
2023/07/06	1.1	98.39	0	0.00	101.00	1.1	2,753	0.04%
2023/07/04	0	0.00	1	92.40	92.20	-1	2,486	-0.04%
2023/07/03	0	0.00	1	88.80	91.30	-1	2,511	-0.04%
2023/06/29	0	87.50	0	0.00	88.50	0	2,648	0.00%
2023/06/19	6	88.90	17	88.82	89.30	-11	3,181	-0.35%
2023/06/16	1	90.70	0	0.00	90.50	1	3,177	0.03%
2023/06/15	6	92.50	1	92.50	92.00	5	3,176	0.16%
2023/06/07	20	93.80	20	94.80	93.20	0	3,092	0.00%
2023/06/06	0	87.70	0	0.00	89.60	0	2,970	0.00%
2023/06/05	0	0.00	2	90.00	90.00	-2	2,919	-0.07%
2023/05/31	5	84.10	0	0.00	82.90	5	2,754	0.18%
2023/05/30	0	0.00	5	80.90	81.00	-5	2,709	-0.18%
2023/05/26	0	80.60	0	0.00	81.30	0	2,705	0.00%
2023/05/23	2	82.30	0	0.00	81.00	2	2,793	0.07%
2023/05/15	0	76.90	0	0.00	76.80	0	2,805	0.00%
2023/05/09	0	79.00	0	0.00	78.80	0	2,816	0.00%
2023/05/05	0	80.90	0	0.00	80.10	0	2,834	0.00%
2023/04/28	3	82.70	3	83.00	82.80	0	2,943	0.00%
2023/04/27	0	80.80	0	0.00	79.60	0	2,979	0.00%
2023/04/25	0	84.27	2	88.20	83.00	-2	2,969	-0.07%
2023/04/21	2	89.50	3	90.13	89.00	-1	2,953	-0.03%
2023/04/19	1	94.80	0	0.00	94.10	1	3,037	0.03%
2023/04/17	1	93.90	0	0.00	93.90	1	3,010	0.03%
2023/04/12	0	92.50	0	0.00	93.40	0	2,911	0.00%
2023/04/11	0	0.00	0.8	94.36	93.70	-0.8	2,871	-0.03%
2023/04/10	0	0.00	1	90.80	91.00	-1	2,772	-0.04%
2023/04/07	2	91.35	1	90.40	90.60	1	2,734	0.04%
2023/03/31	0	0.00	1	85.80	87.20	-1	2,585	-0.04%
2023/03/30	0	0.00	1	86.40	87.80	-1	2,526	-0.04%
2023/03/29	0	0.00	3	88.00	85.10	-3	2,387	-0.13%
2023/03/28	1.3	82.69	6	80.80	82.30	-4.7	2,095	-0.22%
2023/03/24	10	80.30	0	0.00	80.90	10	1,894	0.53%
2023/03/17	0.3	76.90	0	0.00	77.00	0.3	1,844	0.01%
2023/03/15	0	74.00	0	0.00	74.00	0	1,808	0.00%
2023/03/14	0	75.00	0	0.00	74.10	0	1,819	0.00%
2023/03/10	0	75.90	0	0.00	75.30	0	1,871	0.00%
2023/03/07	0	78.90	0	0.00	78.50	0	1,953	0.00%
2023/02/24	0	77.10	0	0.00	76.70	0	2,435	0.00%
2023/02/22	0	0.00	6	78.20	77.50	-6	2,422	-0.25%
2023/02/20	7	80.60	0	0.00	81.00	7	2,353	0.30%
2023/02/07	0	0.00	1	77.20	77.30	-1	2,404	-0.04%
2023/02/01	4	79.05	4	78.15	77.90	0	2,486	0.00%
2023/01/16	0	0.00	0.1	71.60	69.90	-0.1	2,254	0.00%
2023/01/09	0	0.00	1	74.50	75.20	-1	2,193	-0.05%
2022/12/26	0	67.30	0	0.00	67.00	0	2,084	0.00%
2022/12/21	0	66.60	0	0.00	66.60	0	2,129	0.00%
2022/12/15	0	72.30	0	0.00	71.90	0	2,144	0.00%
2022/12/14	0	71.90	0	0.00	73.50	0	2,131	0.00%
2022/12/12	0	70.60	0	0.00	70.90	0	2,117	0.00%
2022/12/07	0	71.90	0	0.00	71.50	0	2,092	0.00%
2022/12/06	0	74.60	0	0.00	73.20	0	2,080	0.00%
2022/12/01	0	75.70	0	0.00	75.40	0	2,018	0.00%
2022/11/24	1	81.90	0	0.00	81.50	1	2,007	0.05%
2022/11/18	0.1	69.70	0	0.00	68.80	0.1	1,630	0.01%
2022/11/16	0	68.30	0	0.00	68.60	0	1,764	0.00%
2022/11/11	0.5	66.00	0	0.00	65.80	0.5	1,720	0.03%
2022/11/03	0	63.00	0	0.00	63.40	0	1,598	0.00%
2022/10/28	0	56.00	0	0.00	56.20	0	1,509	0.00%
2022/10/11	0	0.00	3	58.90	59.60	-3	1,429	-0.21%
2022/10/06	3	62.93	0	0.00	63.70	3	1,440	0.21%
2022/10/04	0	0.00	3	61.30	61.40	-3	1,376	-0.22%
2022/09/30	3	59.40	0	0.00	60.90	3	1,383	0.22%
2022/09/27	0	64.50	0	0.00	63.50	0	1,407	0.00%
2022/09/23	0	0.00	3	70.60	70.20	-3	1,429	-0.21%
2022/09/22	3	69.30	0	0.00	71.50	3	1,445	0.21%
2022/08/31	0	0.00	1	78.00	82.00	-1	1,524	-0.07%
2022/08/26	1	77.70	0	0.00	77.60	1	1,501	0.07%
2022/08/24	1	77.70	0	0.00	77.20	1	1,540	0.06%
2022/08/19	0	77.00	0	0.00	76.70	0	1,507	0.00%
2022/08/15	0	76.60	0.1	76.80	76.50	0	1,532	0.00%
2022/08/10	0	71.00	0	0.00	70.80	0	1,578	0.00%
2022/07/27	0	68.43	2	67.90	70.90	-2	1,751	-0.11%
2022/07/21	2	78.20	0	0.00	78.70	2	1,764	0.11%
2022/07/18	0.1	74.30	0	0.00	74.30	0.1	1,826	0.01%
2022/07/11	0	71.10	0	0.00	71.40	0	1,825	0.00%
2022/07/04	1	75.88	0	0.00	72.00	1	1,807	0.06%
2022/06/30	1	80.50	0	0.00	85.00	1	1,806	0.06%
2022/06/29	0	84.30	0	0.00	84.60	0	1,799	0.00%
2022/06/28	0	84.60	1	85.50	84.30	-1	1,797	-0.06%
2022/06/27	0.1	85.10	0	0.00	84.90	0.1	1,802	0.00%
2022/06/22	2	80.20	2	80.50	80.20	0	1,829	0.00%
2022/06/17	1	83.60	0	0.00	82.60	1	1,799	0.06%
2022/06/15	1	88.20	1	91.10	91.00	0	1,818	0.00%
2022/06/13	0	88.20	0	0.00	88.10	0	1,867	0.00%
2022/06/10	0	93.20	0	0.00	93.40	0	1,872	0.00%
2022/06/08	1	92.90	0	0.00	92.90	1	1,988	0.05%
2022/05/31	5	92.50	7.1	93.29	94.40	-2.1	1,934	-0.11%
2022/05/30	0.1	89.70	0	0.00	90.10	0.1	1,943	0.01%
2022/05/18	0.3	88.20	0	0.00	88.00	0.3	2,001	0.01%
2022/05/10	0	82.50	0	0.00	82.30	0	2,107	0.00%
2022/05/05	0.1	85.20	0	0.00	85.30	0.1	2,191	0.01%
2022/05/04	1	84.00	0	0.00	84.30	1	2,143	0.05%
2022/04/27	0	83.00	0	0.00	83.10	0	2,167	0.00%
2022/04/26	1	90.10	0	0.00	89.80	1	2,145	0.05%
2022/04/20	0	0.00	0.1	90.90	90.60	-0.1	2,184	0.00%
2022/04/18	0	0.00	0.2	91.70	91.50	-0.2	2,333	-0.01%
2022/04/14	1	97.70	0	0.00	97.80	1	2,434	0.04%
2022/03/30	1	102.50	0	0.00	101.50	1	2,521	0.04%
2022/03/28	0	0.00	1	100.50	101.50	-1	2,593	-0.04%
2022/03/17	0.2	101.50	0	0.00	101.50	0.2	2,748	0.01%
2022/03/10	0	102.50	0	0.00	103.00	0	2,574	0.00%
2022/03/09	1	100.00	0	0.00	100.50	1	2,586	0.04%
2022/03/03	0	0.00	1	110.50	110.00	-1	2,628	-0.04%
2022/02/23	0	0.00	4	106.50	108.00	-4	2,710	-0.15%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/16	1	108.50	0	0.00	109.00	1	2,929	0.03%
2022/02/14	1	108.50	0	0.00	108.50	1	2,902	0.03%
2022/02/11	1	113.51	0	0.00	113.50	1	2,876	0.04%
2022/02/09	0	115.00	0	0.00	114.50	0	2,845	0.00%
2022/02/07	0	116.00	0	0.00	115.00	0	2,876	0.00%
2022/01/26	1	115.50	1	117.50	116.50	0	2,887	0.00%
2022/01/24	0	0.00	1	118.00	118.50	-1	3,051	-0.03%
2022/01/19	0	120.00	0	0.00	119.50	0	3,567	0.00%
2022/01/18	0	122.00	0	0.00	122.00	0	3,646	0.00%
2022/01/17	0.2	124.50	0	0.00	124.50	0.2	3,659	0.01%
2022/01/14	0	0.00	1	121.00	123.00	-1	3,713	-0.03%
2022/01/12	0	120.00	2	120.25	119.00	-2	3,707	-0.05%
2022/01/11	0.5	127.02	0	0.00	125.50	0.5	3,610	0.01%
2022/01/07	2	130.75	0	0.00	130.50	2	3,580	0.06%
2022/01/06	0	136.50	0	0.00	136.00	0	3,506	0.00%
2022/01/05	0	0.00	1	140.50	138.50	-1	3,510	-0.03%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/27	1	142.50	0	0.00	142.50	1	3,682	0.03%
2021/12/23	1	140.50	0	0.00	141.00	1	3,746	0.03%
2021/12/22	3	138.50	0	0.00	139.50	3	3,769	0.08%
2021/12/21	1	137.50	0	0.00	137.50	1	3,741	0.03%
2021/12/20	1	133.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	1	135.51	0	0.00	137.50	1	3,723	0.03%
2021/12/14	1	139.01	0	0.00	139.50	1	3,746	0.03%
2021/12/13	0.4	145.25	0	0.00	144.00	0.4	3,887	0.01%
2021/12/10	1	142.00	0	0.00	141.50	1	4,011	0.03%
2021/12/09	1	145.00	0	0.00	144.00	1	4,040	0.02%
2021/12/08	0	146.00	0	0.00	145.00	0	4,087	0.00%
2021/12/02	0	147.50	0	0.00	146.00	0	4,229	0.00%
2021/11/24	0	0.00	1	150.50	149.00	-1	4,490	-0.02%
2021/11/23	0	0.00	28	151.00	151.00	-28	4,467	-0.63%
2021/11/19	0	0.00	1	160.00	156.00	-1	4,636	-0.02%
2021/11/18	2	156.00	0	0.00	156.00	2	4,675	0.04%
2021/11/17	4	156.13	0	0.00	157.50	4	4,698	0.09%
2021/11/16	0.3	155.00	0	0.00	154.50	0.3	4,643	0.01%
2021/11/15	1	152.00	1	152.00	151.50	0	4,594	0.00%
2021/11/12	2	153.00	2	152.75	152.50	0	4,614	0.00%
2021/11/08	0	150.00	0	0.00	149.00	0	4,654	0.00%
2021/11/04	0	151.00	0	0.00	150.00	0	4,693	0.00%
2021/11/02	1.1	161.35	1	154.50	154.00	0.1	4,621	0.00%
2021/10/29	1	158.50	0	0.00	159.50	1	4,642	0.02%
2021/10/28	3	158.83	3	161.00	158.50	0	4,492	0.00%
2021/10/27	1	153.00	2	160.75	161.50	-1	4,457	-0.02%
2021/10/25	0	0.00	0.1	145.50	143.00	-0.1	4,228	0.00%
2021/10/22	0.1	139.50	0	0.00	140.00	0.1	4,315	0.00%
2021/10/21	0.1	145.00	1	143.00	143.50	-0.9	4,357	-0.02%
2021/10/20	1	144.00	0	0.00	143.50	1	4,338	0.02%
2021/10/08	0	0.00	1	142.00	142.00	-1	5,281	-0.02%
2021/10/07	0.1	142.00	0	0.00	141.50	0.1	5,378	0.00%
2021/10/05	1	133.50	0	0.00	138.50	1	5,874	0.02%
2021/10/01	0	139.50	0	0.00	136.50	0	6,243	0.00%
2021/09/29	0	141.00	0	0.00	140.50	0	6,543	0.00%
2021/09/28	0	0.00	0	149.00	148.00	0	6,625	0.00%
2021/09/27	0	0.00	1	151.00	149.50	-1	6,785	-0.01%
2021/09/23	1	150.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	0	0.00	1	153.50	149.50	-1	7,012	-0.01%
2021/09/17	1	149.00	1	147.50	150.50	0	7,006	0.00%
2021/09/16	2	145.00	0	0.00	144.50	2	7,056	0.03%
2021/09/15	0.1	149.98	0	0.00	150.00	0.1	7,098	0.00%
2021/09/08	1.1	165.36	0	0.00	164.00	1.1	7,095	0.02%
2021/09/07	1.1	164.09	0	0.00	165.00	1.1	7,193	0.02%
2021/09/02	0	0.00	0	175.00	175.00	0	7,603	0.00%
2021/08/27	1	170.00	5	170.00	170.50	-4	7,502	-0.05%
2021/08/26	2.3	172.61	3	169.67	170.50	-0.7	7,514	-0.01%
2021/08/25	0	0.00	5	171.49	170.00	-5	7,537	-0.07%
2021/08/24	2	161.00	0	0.00	162.00	2	7,398	0.03%
2021/08/23	0	0.00	1	155.50	155.00	-1	7,405	-0.01%
2021/08/20	0	0.00	5	142.00	145.00	-5	7,416	-0.07%
2021/08/18	0	0.00	6	147.00	150.00	-6	7,845	-0.08%
2021/08/17	1	148.50	0	0.00	145.50	1	7,965	0.01%
2021/08/16	1	143.50	0	0.00	147.50	1	7,970	0.01%
2021/08/13	0	146.50	0	0.00	145.00	0	7,943	0.00%
2021/08/11	1	155.00	0	0.00	152.00	1	8,010	0.01%
2021/08/10	0	155.00	0	0.00	154.00	0	8,085	0.00%
2021/08/05	2	163.00	0	0.00	163.50	2	8,291	0.02%
2021/08/04	1	165.50	0	0.00	165.50	1	8,341	0.01%
2021/08/02	0	0.00	2	161.00	161.50	-2	8,306	-0.02%
2021/07/30	1	168.00	1	165.00	164.00	0	8,322	0.00%
2021/07/29	1	166.50	0	0.00	167.00	1	8,323	0.01%
2021/07/28	0	0.00	0	168.50	165.00	0	8,391	0.00%
2021/07/27	1	176.31	4	172.25	169.50	-3	8,463	-0.03%
2021/07/23	1	178.50	2	176.50	176.00	-1	8,542	-0.01%
2021/07/22	2	183.75	0	0.00	183.50	2	8,500	0.02%
2021/07/21	2	185.00	4.1	185.70	187.50	-2.1	8,323	-0.02%
2021/07/20	2	176.75	0	0.00	173.50	2	8,132	0.02%
2021/07/16	5	179.40	0	0.00	178.00	5	8,076	0.06%
2021/07/14	10.1	179.42	0	0.00	187.00	10.1	7,974	0.13%
2021/07/13	3	188.83	4	192.25	181.50	-1	7,875	-0.01%
2021/07/12	4	183.00	15	184.53	187.00	-11	7,644	-0.14%
2021/07/09	2	173.50	5	173.00	171.00	-3	7,354	-0.04%
2021/07/08	3	169.50	0	0.00	170.00	3	7,228	0.04%
2021/07/07	0	0.00	2	166.50	167.50	-2	7,034	-0.03%
2021/07/06	0	0.00	1	160.99	160.50	-1	6,822	-0.01%
2021/07/05	1	162.50	0	0.00	161.50	1	6,856	0.01%
2021/07/02	0	0.00	1	159.00	160.50	-1	6,846	-0.01%
2021/06/30	2	157.50	3	158.83	155.50	-1	6,981	-0.01%
2021/06/29	1	155.50	0	0.00	154.00	1	6,883	0.01%
2021/06/28	0	156.00	0	0.00	156.50	0	6,977	0.00%
2021/06/25	0	0.00	1	158.00	155.00	-1	6,965	-0.01%
2021/06/24	0	0.00	2	155.75	155.50	-2	6,906	-0.03%
2021/06/22	1	150.50	0	0.00	148.50	1	6,674	0.01%
2021/06/21	1	149.00	2.1	146.82	149.50	-1.1	6,650	-0.02%
2021/06/18	0	0.00	1	152.00	149.00	-1	6,656	-0.02%
2021/06/10	8	149.25	3	151.00	147.00	5	6,566	0.08%
2021/06/09	0	0.00	2	141.50	141.00	-2	6,218	-0.03%
2021/06/08	2	138.75	0	0.00	138.00	2	6,244	0.03%
2021/06/03	0	0.00	5	138.00	137.50	-5	6,390	-0.08%
2021/06/02	1	137.00	0	0.00	136.00	1	6,376	0.02%
2021/05/28	1	140.50	2	140.00	141.50	-1	6,278	-0.02%
2021/05/27	1	140.00	1	141.00	138.00	0	6,266	0.00%
2021/05/26	2	134.75	1	135.50	135.50	1	6,186	0.02%
2021/05/25	2	133.00	5	135.00	135.00	-3	5,925	-0.05%
2021/05/24	2	121.50	0	0.00	123.00	2	5,848	0.03%
2021/05/18	2	121.75	0	0.00	123.00	2	6,011	0.03%
2021/05/17	0	0.00	2	114.50	117.00	-2	6,035	-0.03%
2021/05/14	1	121.50	1	114.00	116.00	0	6,001	0.00%
2021/05/13	15	121.50	16	111.72	121.50	-1	6,052	-0.02%
2021/05/12	16	112.38	22.3	112.61	113.00	-6.3	6,237	-0.10%
2021/05/11	8	121.87	0	0.00	119.00	8	6,303	0.13%
2021/05/10	0	0.00	1	129.50	129.50	-1	6,376	-0.02%
2021/05/07	9	130.61	10	130.75	134.50	-1	6,490	-0.02%
2021/05/06	5	128.50	5	125.00	124.00	0	6,531	0.00%
2021/05/05	15	132.33	15	127.47	127.00	0	6,646	0.00%
2021/05/04	24	128.25	27	129.13	129.00	-3	6,867	-0.04%
2021/05/03	24	144.19	10	144.00	141.50	14	7,454	0.19%
2021/04/28	10	159.75	5	161.50	158.00	5	7,845	0.06%
2021/04/27	1	156.00	7	156.64	159.00	-6	7,982	-0.08%
2021/04/22	6	151.16	0	0.00	148.50	6	8,232	0.07%
2021/04/21	0	0.00	4	156.00	156.00	-4	8,435	-0.05%
2021/04/20	0	0.00	2	158.75	159.00	-2	8,825	-0.02%
2021/04/19	3	155.00	3	156.00	158.00	0	9,012	0.00%
2021/04/16	21	154.43	10	153.50	152.50	11	9,471	0.12%
2021/04/15	0	0.00	1	156.50	156.00	-1	9,474	-0.01%
2021/04/14	1	156.99	0	0.00	155.00	1	9,509	0.01%
2021/04/13	1	163.50	0	0.00	158.50	1	9,638	0.01%
2021/04/12	5	168.10	1	164.00	163.00	4	9,678	0.04%
2021/04/09	0	0.00	1	168.50	164.00	-1	9,762	-0.01%
2021/04/08	3	168.67	1.2	167.75	166.50	1.8	9,878	0.02%
2021/04/07	25.4	165.12	34	166.71	165.50	-8.6	9,876	-0.09%
2021/04/06	2	155.00	0	0.00	157.00	2	9,798	0.02%
2021/04/01	3	157.33	0	0.00	153.00	3	10,358	0.03%
2021/03/31	41.1	151.17	44	152.43	156.00	-2.9	10,433	-0.03%
2021/03/30	1	147.00	0	0.00	149.00	1	10,451	0.01%
2021/03/26	5	144.50	5	145.00	145.50	0	10,544	0.00%
2021/03/25	0	0.00	0.1	141.00	141.00	-0.1	10,589	0.00%
2021/03/24	1	143.50	1	143.50	142.50	0	10,613	0.00%
2021/03/23	1	142.50	0	0.00	142.50	1	10,681	0.01%
2021/03/22	30	140.50	32	141.97	141.00	-2	10,744	-0.02%
2021/03/19	0	146.00	1	145.00	144.50	-1	10,707	-0.01%
2021/03/18	0.4	149.00	0	0.00	148.00	0.4	10,725	0.00%
2021/03/17	3	146.34	0	0.00	146.00	3	10,821	0.03%
2021/03/16	11.8	144.42	11	145.36	146.50	0.8	10,811	0.01%
2021/03/12	0	0.00	0.1	151.50	152.00	-0.1	10,983	0.00%
2021/03/11	1	149.00	0	0.00	150.50	1	11,073	0.01%
2021/03/09	3	146.33	3	149.17	149.50	0	11,559	0.00%
2021/03/03	2	161.75	0	0.00	163.00	2	12,440	0.02%
2021/03/02	0	0.00	4	161.00	161.00	-4	12,817	-0.03%
2021/02/24	0	0.00	1	168.50	166.50	-1	13,244	-0.01%
2021/02/23	0.1	169.00	0	0.00	167.50	0.1	13,435	0.00%
2021/02/19	1	167.50	1	166.50	167.00	0	13,916	0.00%
2021/02/18	3	164.00	1	163.00	164.50	2	14,899	0.01%
2021/02/17	0	0.00	2	162.25	164.50	-2	15,466	-0.01%
2021/02/05	8	158.69	5	157.70	156.00	3	15,559	0.02%
2021/02/04	8	158.69	5	157.70	159.50	3	15,583	0.02%
2021/02/03	8	169.56	7	169.79	163.00	1	15,439	0.01%
2021/02/02	4	159.75	5	161.80	168.00	-1	15,199	-0.01%
2021/02/01	6	152.58	5	152.90	155.50	1	15,066	0.01%
2021/01/29	3	160.00	5	162.40	155.00	-2	14,987	-0.01%
2021/01/28	3	162.00	1	160.00	160.00	2	14,856	0.01%
2021/01/27	4	166.38	4	165.63	166.50	0	14,893	0.00%
2021/01/26	3.1	167.82	22	169.23	163.00	-18.9	14,728	-0.13%
2021/01/25	19	170.58	15	171.63	167.00	4	14,401	0.03%
2021/01/22	3	161.17	4	162.13	166.00	-1	13,660	-0.01%
2021/01/21	3	151.67	4	151.50	151.00	-1	13,328	-0.01%
2021/01/20	2	150.00	17.1	149.35	146.50	-15.1	13,151	-0.11%
2021/01/19	16	151.50	14	150.07	150.00	2	12,974	0.02%
2021/01/14	3	148.17	1	151.00	146.00	2	12,692	0.02%
2021/01/13	11.1	151.27	1	147.50	149.00	10.1	12,473	0.08%
2021/01/12	3	146.17	1	140.00	140.00	2	12,074	0.02%
2021/01/11	6	143.25	4	143.75	144.50	2	11,881	0.02%
2021/01/08	1	134.00	0	0.00	134.00	1	11,457	0.01%
2021/01/07	0	0.00	1	133.00	132.50	-1	11,486	-0.01%
2021/01/04	1	138.00	0	0.00	138.50	1	11,776	0.01%
2020/12/30	1	138.50	4	138.00	137.00	-3	11,732	-0.03%
2020/12/29	6	137.67	0	136.50	136.50	6	11,841	0.05%
2020/12/28	4.5	135.76	16	133.94	138.00	-11.5	11,835	-0.10%
2020/12/25	8.5	128.18	16.2	129.05	131.00	-7.7	11,339	-0.07%
2020/12/24	3	128.00	4	127.00	127.00	-1	11,406	-0.01%
2020/12/23	0	0.00	1	127.00	128.00	-1	11,591	-0.01%
2020/12/22	30	125.50	0	0.00	122.00	30	11,699	0.26%
2020/12/21	0	0.00	1	126.00	126.00	-1	11,830	-0.01%
2020/12/18	1	126.50	1	123.00	123.00	0	11,962	0.00%
2020/12/17	0	0.00	1	126.00	125.50	-1	12,014	-0.01%
2020/12/16	10	123.55	10	124.30	123.50	0	12,000	0.00%
2020/12/15	0	119.50	31	118.52	119.00	-31	12,041	-0.26%
2020/12/14	1	121.00	2	121.00	121.00	-1	12,254	-0.01%
2020/12/11	1	121.50	0	0.00	121.50	1	12,564	0.01%
2020/12/10	3	125.00	0	0.00	125.00	3	12,969	0.02%
2020/12/09	34	129.82	15	129.40	128.50	19	13,476	0.14%
2020/12/08	12	123.71	2	125.00	124.50	10	13,588	0.07%
2020/12/07	2	124.50	12	124.25	123.00	-10	13,556	-0.07%
2020/12/04	11	126.86	16	128.78	129.00	-5	13,392	-0.04%
2020/12/03	31	129.73	10	128.85	128.00	21	13,218	0.16%
2020/12/02	12	132.00	12	129.46	131.00	0	12,834	0.00%
2020/12/01	9	120.44	0	0.00	123.50	9	12,089	0.07%
2020/11/30	1	124.00	0	0.00	121.50	1	12,080	0.01%
2020/11/27	2	123.00	0	0.00	122.00	2	11,996	0.02%
2020/11/26	19	121.82	46	124.00	124.50	-27	11,870	-0.23%
2020/11/25	20	119.45	3	118.50	117.00	17	11,431	0.15%
2020/11/24	6	121.08	1	120.50	120.50	5	11,304	0.04%
2020/11/23	8	125.13	2	125.25	122.00	6	11,216	0.05%
2020/11/20	6	124.58	5	122.81	126.00	1	10,951	0.01%
2020/11/19	1	121.50	0	0.00	121.00	1	10,676	0.01%
2020/11/18	1	121.00	13.3	120.79	121.50	-12.3	10,487	-0.12%
2020/11/17	9	121.33	52.3	119.46	118.50	-43.3	10,075	-0.43%
2020/11/16	5	118.00	10	117.70	119.00	-5	9,131	-0.05%
2020/11/13	19	108.50	4	107.38	108.50	15	8,563	0.18%
2020/11/12	0	0.00	3	103.83	104.50	-3	8,433	-0.04%
2020/11/10	1	101.00	0	0.00	100.50	1	8,369	0.01%
2020/11/06	0	0.00	2	103.50	103.00	-2	8,358	-0.02%
2020/11/05	0	0.00	10	101.50	103.00	-10	8,347	-0.12%
2020/11/04	1	105.00	0	0.00	102.50	1	8,368	0.01%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	11	100.11	0	0.00	100.50	11	8,513	0.13%
2020/10/27	2	102.50	4.2	103.53	104.50	-2.2	8,513	-0.03%
2020/10/26	5	102.60	0	0.00	102.00	5	8,498	0.06%
2020/10/23	1	103.50	0	0.00	104.00	1	8,564	0.01%
2020/10/22	2	101.25	0	0.00	101.00	2	8,547	0.02%
2020/10/20	0	0.00	1	103.00	102.50	-1	8,585	-0.01%
2020/10/19	1	102.51	0	0.00	103.00	1	8,628	0.01%
2020/10/16	0	0.00	1	102.50	101.00	-1	8,639	-0.01%
2020/10/15	2	104.75	1	103.50	103.50	1	8,629	0.01%
2020/10/14	0	0.00	1	108.50	105.00	-1	8,754	-0.01%
2020/10/13	1	106.00	0	0.00	106.00	1	8,527	0.01%
2020/10/12	2	103.50	5	103.50	106.00	-3	8,498	-0.04%
2020/10/08	3	102.67	2	101.50	101.00	1	8,424	0.01%
2020/10/07	3	105.00	5	103.20	102.50	-2	8,470	-0.02%
2020/10/06	2	104.00	5	104.70	104.50	-3	8,478	-0.04%
2020/10/05	2	102.25	5	102.90	103.50	-3	8,798	-0.03%
2020/09/29	4	100.53	2	100.75	101.00	2	9,258	0.02%
2020/09/28	3	99.87	7	101.21	102.00	-4	9,259	-0.04%
2020/09/25	2	95.60	0	0.00	94.60	2	9,281	0.02%
2020/09/24	4	98.18	1	97.80	97.10	3	9,450	0.03%
2020/09/23	3	99.77	4	101.05	102.00	-1	9,534	-0.01%
2020/09/22	0	0.00	5	97.10	98.00	-5	9,348	-0.05%
2020/09/21	1	98.50	0	0.00	97.40	1	9,295	0.01%
2020/09/18	2	98.80	0	0.00	98.60	2	9,229	0.02%
2020/09/17	4	100.38	1	103.00	100.00	3	9,114	0.03%
2020/09/16	7	102.00	1	101.00	100.00	6	8,922	0.07%
2020/09/15	3	102.00	12	101.21	102.00	-9	8,637	-0.10%
2020/09/14	15	98.15	26	99.91	96.70	-11	8,137	-0.14%
2020/09/11	4	93.18	8	93.93	95.30	-4	7,562	-0.05%
2020/09/10	0	0.00	1	89.50	89.20	-1	7,233	-0.01%
2020/09/09	1	87.10	0	0.00	89.00	1	7,201	0.01%
2020/09/07	1	88.50	0	0.00	87.40	1	7,315	0.01%
2020/09/03	1	90.30	0	0.00	88.00	1	7,371	0.01%
2020/08/26	0	0.00	2	88.80	89.50	-2	8,010	-0.02%
2020/08/25	0	85.50	0	0.00	85.00	0	7,989	0.00%
2020/08/21	3	83.03	0	0.00	84.50	3	8,076	0.04%
2020/08/20	6	83.45	1	80.50	81.50	5	8,083	0.06%
2020/08/19	1	87.00	1	88.40	86.20	0	8,041	0.00%
2020/08/18	2	90.70	5	90.16	88.80	-3	8,071	-0.04%
2020/08/17	1	91.80	0	0.00	91.70	1	8,058	0.01%
2020/08/14	6	92.52	4	91.15	92.60	2	8,104	0.02%
2020/08/13	7	92.43	3	91.90	91.60	4	8,157	0.05%
2020/08/11	3	95.37	0	0.00	94.60	3	8,348	0.04%
2020/08/10	1	98.00	3	98.50	96.10	-2	8,378	-0.02%
2020/08/07	8	100.80	5	99.90	98.50	3	8,401	0.04%
2020/08/05	1	97.50	2	98.00	97.50	-1	8,329	-0.01%
2020/08/04	2	96.30	0	0.00	96.60	2	8,709	0.02%
2020/07/29	0	0.00	1	93.00	93.80	-1	9,369	-0.01%
2020/07/28	4	94.20	1	91.80	91.90	3	9,396	0.03%
2020/07/24	2	98.10	1	97.80	96.10	1	9,679	0.01%
2020/07/22	7	99.07	5	98.60	99.10	2	9,783	0.02%
2020/07/21	1	96.81	0	0.00	97.70	1	9,763	0.01%
2020/07/20	0	0.00	7	95.43	95.40	-7	9,771	-0.07%
2020/07/17	2	99.40	10	97.96	97.20	-8	9,794	-0.08%
2020/07/16	2	96.75	0	0.00	96.30	2	9,711	0.02%
2020/07/15	8	98.21	1	98.10	96.00	7	9,738	0.07%
2020/07/14	2	98.45	1	98.70	97.70	1	9,932	0.01%
2020/07/13	2	100.76	0	0.00	102.00	2	9,837	0.02%
2020/07/10	5	101.50	3	104.17	101.00	2	9,772	0.02%
2020/07/09	25	109.04	24	109.77	107.00	1	9,605	0.01%
2020/07/08	6	105.75	8	107.13	110.50	-2	9,125	-0.02%
2020/07/07	6	101.08	7.5	101.80	101.00	-1.5	8,593	-0.02%
2020/07/06	13	100.85	12	100.04	101.00	1	8,494	0.01%
2020/07/03	12	100.83	11	100.85	98.20	1	8,424	0.01%
2020/07/02	3	98.77	0	0.00	99.10	3	8,282	0.04%
2020/07/01	11	94.86	17	95.45	95.60	-6	7,965	-0.08%
2020/06/30	0	0.00	4	90.40	90.50	-4	7,750	-0.05%
2020/06/29	5	90.36	2	90.60	90.60	3	7,847	0.04%
2020/06/24	0	0.00	1	92.20	91.90	-1	7,896	-0.01%
2020/06/23	1	92.60	0	0.00	92.20	1	8,098	0.01%
2020/06/19	2	94.30	0	0.00	93.40	2	8,300	0.02%
2020/06/17	1	92.70	0	0.00	93.00	1	8,467	0.01%
2020/06/15	6	91.52	0	0.00	89.90	6	8,755	0.07%
2020/06/12	1	89.50	1	89.60	91.40	0	8,897	0.00%
2020/06/11	2	93.20	0	0.00	90.10	2	9,037	0.02%
2020/06/10	1	94.20	5	94.60	94.50	-4	9,128	-0.04%
2020/06/08	1	93.30	0	0.00	93.00	1	9,412	0.01%
2020/06/05	1	93.90	23	94.28	94.00	-22	9,435	-0.23%
2020/06/04	3	94.17	0	0.00	93.50	3	9,492	0.03%
2020/06/03	30	96.17	34	95.52	93.70	-4	9,494	-0.04%
2020/06/02	2	92.65	3	92.10	91.10	-1	9,284	-0.01%
2020/06/01	3	91.73	0	0.00	91.90	3	9,379	0.03%
2020/05/28	0	0.00	1	88.90	87.80	-1	9,720	-0.01%
2020/05/27	2	90.00	0	0.00	88.80	2	9,788	0.02%
2020/05/26	6	88.80	1	88.50	88.50	5	9,806	0.05%
2020/05/25	0	0.00	5	87.82	88.80	-5	9,789	-0.05%
2020/05/22	7	85.93	1	87.60	85.90	6	9,781	0.06%
2020/05/21	4	86.98	1	87.10	88.80	3	9,752	0.03%
2020/05/20	1	85.50	3	85.60	85.30	-2	9,695	-0.02%
2020/05/19	1	86.60	0	0.00	86.70	1	9,667	0.01%
2020/05/18	3	87.10	2	86.90	85.80	1	9,616	0.01%
2020/05/15	16	91.69	1	93.10	91.10	15	9,483	0.16%
2020/05/14	2	93.55	2	93.50	92.30	0	9,493	0.00%
2020/05/13	3	94.00	0	0.00	95.30	3	9,489	0.03%
2020/05/12	1	95.50	3	95.53	93.40	-2	9,548	-0.02%
2020/05/11	6	98.98	3	100.63	97.50	3	9,540	0.03%
2020/05/08	3	94.50	20	94.34	96.10	-17	9,189	-0.18%
2020/05/07	4	90.80	2	91.30	91.40	2	8,821	0.02%
2020/05/06	13	89.42	1	90.30	89.00	12	8,781	0.14%
2020/05/05	0	0.00	2	89.45	88.50	-2	8,759	-0.02%
2020/05/04	2	88.40	3	88.70	88.50	-1	9,065	-0.01%
2020/04/30	9	91.86	3	91.67	90.60	6	9,148	0.07%
2020/04/29	1	91.20	36	92.91	91.50	-35	9,139	-0.38%
2020/04/28	1	89.50	4	89.53	89.80	-3	8,958	-0.03%
2020/04/27	1	90.00	2	89.05	88.70	-1	9,014	-0.01%
2020/04/24	1	87.20	0	0.00	87.60	1	8,918	0.01%
2020/04/23	5	87.32	3	87.83	87.00	2	8,920	0.02%
2020/04/22	2	87.05	0	0.00	87.50	2	8,959	0.02%
2020/04/21	5	87.58	1	86.20	86.10	4	8,978	0.04%
2020/04/20	0	0.00	1	87.20	87.90	-1	9,018	-0.01%
2020/04/17	26	89.29	16	89.94	88.10	10	8,971	0.11%
2020/04/15	11	87.98	8	87.81	87.80	3	8,853	0.03%
2020/04/14	7	87.39	0.3	87.90	88.00	6.7	9,047	0.07%
2020/04/13	1	84.40	1	84.50	85.30	0	9,083	0.00%
2020/04/09	1	88.30	0	0.00	86.50	1	9,195	0.01%
2020/04/08	0	0.00	2	90.85	89.60	-2	9,340	-0.02%
2020/04/07	4	86.60	4	88.70	87.30	0	9,232	0.00%
2020/04/06	0	0.00	1	79.60	81.20	-1	9,085	-0.01%
2020/04/01	1	78.40	0	0.00	79.50	1	9,076	0.01%
2020/03/31	1	78.00	2	78.95	77.90	-1	9,050	-0.01%
2020/03/30	1	74.50	6	75.88	78.40	-5	9,000	-0.06%
2020/03/27	1	78.60	6.4	76.04	75.70	-5.4	8,991	-0.06%
2020/03/26	2	75.15	2	73.95	75.70	0	8,840	0.00%
2020/03/25	14	74.76	16.1	75.30	75.70	-2.1	8,754	-0.02%
2020/03/24	0	0.00	1	69.80	69.80	-1	8,674	-0.01%
2020/03/23	6	60.90	9	62.33	63.80	-3	8,641	-0.03%
2020/03/20	8	61.36	13	62.62	63.30	-5	8,804	-0.06%
2020/03/19	23	60.39	15	61.32	57.60	8	8,700	0.09%
2020/03/18	30	69.01	27	70.20	64.00	3	8,591	0.03%
2020/03/17	27	74.75	38	74.47	70.50	-11	8,513	-0.13%
2020/03/16	5	78.36	38	75.53	75.60	-33	8,509	-0.39%
2020/03/13	47	80.51	34	81.48	83.50	13	8,405	0.15%
2020/03/12	14.3	86.45	2	84.75	87.70	12.3	8,233	0.15%
2020/03/11	1	94.50	0	0.00	92.40	1	8,168	0.01%
2020/03/10	10	93.10	10	93.80	95.90	0	8,272	0.00%
2020/03/09	4	93.68	6	93.80	92.40	-2	8,457	-0.02%
2020/03/06	4	99.18	1	101.50	98.60	3	8,419	0.04%
2020/03/05	19	99.81	21	99.60	99.60	-2	8,434	-0.02%
2020/03/04	18	98.07	23	98.23	96.80	-5	8,409	-0.06%
2020/03/03	11	96.96	0	0.00	95.70	11	8,435	0.13%
2020/03/02	14	91.15	18	91.17	94.40	-4	8,804	-0.05%
2020/02/27	1	96.10	1	96.70	90.00	0	9,012	0.00%
2020/02/26	0	0.00	1	96.30	96.00	-1	8,934	-0.01%
2020/02/25	11	94.12	17	94.42	97.80	-6	8,892	-0.07%
2020/02/24	5	95.60	1	95.30	95.00	4	8,833	0.05%
2020/02/21	4	97.45	2	97.40	97.80	2	8,794	0.02%
2020/02/20	3	99.00	0	0.00	97.60	3	8,782	0.03%
2020/02/18	0	0.00	1	97.50	96.50	-1	8,702	-0.01%
2020/02/17	0	0.00	1	98.00	97.20	-1	8,639	-0.01%
2020/02/14	4	99.80	1	99.90	99.90	3	8,553	0.04%
2020/02/13	2	102.00	12	102.58	100.00	-10	8,543	-0.12%
2020/02/12	1	101.00	20	102.50	101.00	-19	8,589	-0.22%
2020/02/11	9	99.30	1	99.50	99.70	8	8,629	0.09%
2020/02/10	11	97.43	9	95.82	95.40	2	8,773	0.02%
2020/02/07	12	98.49	0	0.00	97.00	12	9,047	0.13%
2020/02/06	19	99.49	15	99.01	100.50	4	9,113	0.04%
2020/02/05	15	99.73	5	100.12	97.80	10	9,034	0.11%
2020/02/04	1	96.70	0	0.00	96.40	1	8,705	0.01%
2020/02/03	12	90.28	17	92.39	94.90	-5	8,610	-0.06%
2020/01/31	2	89.80	8	89.61	91.20	-6	8,511	-0.07%
2020/01/30	12	90.31	2	93.15	87.30	10	8,531	0.12%
2020/01/20	0	0.00	4	95.43	96.90	-4	8,456	-0.05%
2020/01/17	1	94.70	1	96.20	94.50	0	8,431	0.00%
2020/01/16	3	93.67	1	95.10	95.30	2	8,427	0.02%
2020/01/15	5	95.94	1	96.30	95.80	4	8,401	0.05%
2020/01/14	2	94.10	7	94.50	95.20	-5	8,835	-0.06%
2020/01/13	0	0.00	7	90.50	90.70	-7	9,053	-0.08%
2020/01/10	13	89.65	6	88.48	89.30	7	9,268	0.08%
2020/01/09	5	91.60	6	91.53	91.80	-1	9,510	-0.01%
2020/01/08	19	92.34	2	90.00	90.20	17	10,031	0.17%
2020/01/07	12	99.03	1	98.50	97.60	11	10,026	0.11%
2020/01/06	24	102.42	20	100.00	100.00	4	10,400	0.04%
2020/01/03	0	0.00	7	101.93	101.50	-7	10,881	-0.06%
2020/01/02	31	103.13	37	103.77	105.00	-6	11,064	-0.05%
2019/12/31	6	98.27	5	99.54	99.50	1	10,948	0.01%
2019/12/30	6	99.65	0	0.00	99.00	6	11,076	0.05%
2019/12/27	10	102.50	10	101.00	101.50	0	11,597	0.00%
2019/12/26	1	101.50	2	100.50	100.00	-1	11,658	-0.01%
2019/12/25	11	100.76	10	100.00	100.00	1	11,688	0.01%
2019/12/24	2	99.45	1	98.70	98.30	1	11,747	0.01%
2019/12/23	14	100.78	1	103.00	99.90	13	11,804	0.11%
2019/12/20	3	104.50	2	104.00	103.50	1	11,897	0.01%
2019/12/19	1	105.00	0	0.00	105.50	1	12,162	0.01%
2019/12/18	2	106.50	1	108.00	106.00	1	12,220	0.01%
2019/12/17	8	109.31	12	108.63	109.50	-4	12,325	-0.03%
2019/12/16	0	0.00	2	104.50	104.50	-2	12,218	-0.02%
2019/12/13	1	106.50	4	105.13	104.50	-3	12,755	-0.02%
2019/12/12	3	104.33	6	104.17	104.50	-3	13,105	-0.02%
2019/12/11	13	105.38	12	106.08	104.00	1	13,238	0.01%
2019/12/10	6	101.58	2	102.50	102.00	4	13,436	0.03%
2019/12/09	0	105.00	0	0.00	103.50	0	13,574	0.00%
2019/12/06	10	107.00	10	105.50	105.50	0	13,831	0.00%
2019/12/05	5	105.90	2	104.00	104.00	3	14,405	0.02%
2019/12/04	3	111.17	1	107.50	107.50	2	14,663	0.01%
2019/12/03	1	107.00	6	107.08	108.50	-5	14,865	-0.03%
2019/12/02	2	104.50	2	107.25	106.00	0	15,401	0.00%
2019/11/29	0	0.00	0	111.50	111.50	0	15,404	0.00%
2019/11/28	4	114.25	3	115.00	112.00	1	15,298	0.01%
2019/11/27	2	110.50	3	111.50	111.00	-1	14,921	-0.01%
2019/11/26	0	0.00	1	104.00	108.50	-1	14,529	-0.01%
2019/11/21	1	93.50	0	0.00	94.20	1	14,551	0.01%
2019/11/19	5	97.50	0	0.00	97.50	5	14,688	0.03%
2019/11/12	0	98.70	1	98.90	98.10	-1	15,137	-0.01%
2019/11/11	3	105.83	1	102.50	103.00	2	15,473	0.01%
2019/11/08	3	109.67	2	111.00	108.50	1	15,364	0.01%
2019/11/07	2	111.75	0	0.00	109.50	2	15,210	0.01%
2019/11/06	4	117.88	1	117.00	115.00	3	15,132	0.02%
2019/11/05	6	120.67	6	120.17	124.00	0	14,872	0.00%
2019/11/04	2	115.50	1	115.00	115.00	1	14,941	0.01%
2019/11/01	1	109.50	3	112.67	114.50	-2	15,078	-0.01%
2019/10/31	0	0.00	1	110.50	108.50	-1	15,118	-0.01%
2019/10/30	2	109.00	2	109.75	112.00	0	15,199	0.00%
2019/10/29	1	109.00	0	0.00	109.50	1	15,252	0.01%
2019/10/25	5	114.50	5	114.00	113.50	0	15,235	0.00%
2019/10/24	5	113.50	0	0.00	115.50	5	15,301	0.03%
2019/10/23	3	116.50	2	117.50	115.00	1	15,372	0.01%
2019/10/22	23	118.59	14	119.00	119.00	9	15,430	0.06%
2019/10/21	23	110.72	20	111.90	113.00	3	15,094	0.02%
2019/10/18	27	109.07	18	110.58	108.00	9	15,045	0.06%
2019/10/17	5	102.60	5	101.80	110.00	0	15,039	0.00%
2019/10/16	10	105.85	9	101.72	100.50	1	14,737	0.01%
2019/10/15	0	0.00	8	106.00	106.00	-8	14,272	-0.06%
2019/10/14	4	106.25	5	108.50	107.50	-1	14,100	-0.01%
2019/10/09	17	95.99	11	92.98	100.50	6	13,740	0.04%
2019/10/08	2	90.10	4	91.00	91.40	-2	13,266	-0.02%
2019/10/07	3	88.43	1	89.20	88.70	2	13,351	0.01%
2019/10/04	8	88.23	8	88.08	87.60	0	13,312	0.00%
2019/10/03	6	88.42	15	88.75	88.30	-9	13,326	-0.07%
2019/10/02	2	84.35	2	85.40	85.80	0	12,862	0.00%
2019/09/26	4	83.58	5	83.90	84.40	-1	12,980	-0.01%
2019/09/25	1	82.70	1	84.00	83.90	0	12,975	0.00%
2019/09/24	2	87.55	2	82.70	82.60	0	13,061	0.00%
2019/09/23	1	87.10	1	87.90	87.50	0	12,912	0.00%
2019/09/19	2	86.30	26	86.29	86.60	-24	13,442	-0.18%
2019/09/18	5	87.00	6	87.22	86.00	-1	13,397	-0.01%
2019/09/17	19	84.43	13	85.25	85.40	6	12,890	0.05%
2019/09/16	0	0.00	5	83.40	84.00	-5	12,510	-0.04%
2019/09/12	30	82.85	6	83.00	82.00	24	12,372	0.19%
2019/09/11	3	81.03	6	81.43	80.50	-3	12,101	-0.02%
2019/09/10	1	80.30	3	80.83	81.20	-2	11,925	-0.02%
2019/09/09	14	81.81	33	82.20	83.00	-19	11,628	-0.16%
2019/09/06	4	78.68	3	78.73	78.00	1	10,977	0.01%
2019/09/05	12	77.63	6	76.40	76.20	6	10,564	0.06%
2019/09/04	9	74.61	12	74.73	77.10	-3	10,169	-0.03%
2019/09/03	2	71.25	1	71.20	70.10	1	9,589	0.01%
2019/09/02	0	0.00	3	68.57	68.70	-3	9,455	-0.03%
2019/08/29	1	66.80	0	0.00	67.50	1	9,601	0.01%
2019/08/28	0	0.00	6	66.08	65.90	-6	9,688	-0.06%
2019/08/27	0	0.00	1	66.20	66.00	-1	9,756	-0.01%
2019/08/26	13	66.06	0	0.00	66.00	13	9,649	0.13%
2019/08/23	14	70.25	0	0.00	69.50	14	9,512	0.15%
2019/08/22	0	0.00	3	71.73	71.50	-3	9,384	-0.03%
2019/08/21	0	0.00	1	70.70	71.40	-1	9,339	-0.01%
2019/08/20	1	70.70	2	72.50	70.50	-1	9,302	-0.01%
2019/08/19	1	71.00	0	0.00	70.80	1	9,206	0.01%
2019/08/16	5	70.92	5	70.92	70.10	0	9,176	0.00%
2019/08/15	9	72.24	0	0.00	71.20	9	9,143	0.10%
2019/08/14	2	73.95	16	75.67	74.20	-14	9,003	-0.16%
2019/08/13	2	71.40	4	71.75	71.30	-2	8,675	-0.02%
2019/08/12	3	71.90	12	71.28	71.10	-9	8,647	-0.10%
2019/08/08	3	71.70	1	72.20	71.40	2	8,592	0.02%
2019/08/07	8	69.20	0	0.00	69.90	8	8,444	0.09%
2019/08/06	9	67.18	5	68.32	69.20	4	8,398	0.05%
2019/08/05	5	69.72	2	70.65	66.80	3	8,224	0.04%
2019/08/01	1	71.20	1	72.00	73.50	0	7,985	0.00%
2019/07/31	0	0.00	1	72.10	71.00	-1	7,850	-0.01%
2019/07/30	6	71.52	2	72.50	71.70	4	7,746	0.05%
2019/07/29	0	0.00	3	73.80	73.80	-3	7,627	-0.04%
2019/07/26	1	73.70	0	0.00	74.30	1	7,588	0.01%
2019/07/25	4	73.98	0	0.00	74.60	4	7,550	0.05%
2019/07/24	4	73.10	0	0.00	72.80	4	7,436	0.05%
2019/07/23	6	74.57	8	72.80	72.80	-2	7,315	-0.03%
2019/07/22	4	74.15	7	74.26	74.00	-3	7,166	-0.04%
2019/07/19	9	71.40	6	71.38	72.40	3	6,836	0.04%
2019/07/18	2	67.95	0	0.00	68.90	2	6,579	0.03%
2019/07/17	0	0.00	6	69.13	69.00	-6	6,507	-0.09%
2019/07/16	8	69.29	9	70.78	68.50	-1	6,374	-0.02%
2019/07/15	10	70.74	0	0.00	69.80	10	6,340	0.16%
2019/07/12	1	71.40	6	72.75	72.00	-5	6,566	-0.08%
2019/07/11	0	0.00	2	70.15	72.50	-2	6,451	-0.03%
2019/07/10	3	67.20	4	67.00	68.40	-1	6,067	-0.02%
2019/07/09	3	67.57	3	67.43	67.50	0	5,994	0.00%
2019/07/08	0	0.00	2	66.10	66.40	-2	5,837	-0.03%
2019/07/05	2	64.80	0	0.00	65.10	2	5,746	0.03%
2019/07/04	22	65.78	20	63.70	64.00	2	5,678	0.04%
2019/07/03	2	65.90	1	66.70	65.00	1	5,522	0.02%
2019/07/02	2	64.60	2	65.55	66.00	0	5,438	0.00%
2019/07/01	4	66.65	6	65.78	65.60	-2	5,352	-0.04%
2019/06/28	2	64.65	0	0.00	64.50	2	5,160	0.04%
2019/06/27	2	62.35	4	64.40	65.00	-2	5,060	-0.04%
2019/06/26	0	0.00	1	59.90	60.20	-1	4,783	-0.02%
2019/06/25	2	57.30	0.2	57.10	57.10	1.8	4,876	0.04%
2019/06/20	0	0.00	1	55.00	56.60	-1	4,983	-0.02%
2019/06/19	1	54.70	1	54.50	55.10	0	5,046	0.00%
2019/06/12	5	53.00	5	52.20	52.10	0	5,480	0.00%
2019/06/11	0	0.00	1	51.50	52.10	-1	5,405	-0.02%
2019/06/10	5	51.20	5	51.30	51.50	0	5,338	0.00%
2019/06/06	6	49.98	6	50.10	50.80	0	5,275	0.00%
2019/06/05	7	50.25	2	49.65	49.95	5	5,209	0.10%
2019/06/03	0	0.00	3	47.07	48.15	-3	4,902	-0.06%
2019/05/31	0	0.00	1	44.20	43.80	-1	4,754	-0.02%
2019/05/27	0	41.40	0	0.00	41.35	0	4,812	0.00%
2019/05/24	0	0.00	1	41.60	41.50	-1	4,878	-0.02%
2019/05/22	0	0.00	1	43.70	41.80	-1	4,936	-0.02%
2019/05/21	1	40.30	0	0.00	42.20	1	5,003	0.02%
2019/05/20	1	41.56	1	41.40	41.40	0	5,012	0.00%
2019/05/17	0	0.00	1	44.80	43.80	-1	5,016	-0.02%
2019/05/16	1	46.10	0	0.00	45.25	1	5,312	0.02%
2019/05/14	1	46.60	1	46.60	46.70	0	5,442	0.00%
2019/05/13	1	48.10	0	0.00	47.80	1	5,543	0.02%
2019/05/10	2	50.55	1	51.40	51.00	1	5,558	0.02%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/02	0	0.00	2	52.90	53.00	-2	5,637	-0.04%
2019/04/29	0	0.00	1	50.40	50.00	-1	5,725	-0.02%
2019/04/26	2	50.95	0	0.00	51.70	2	5,741	0.03%
2019/04/24	1	53.30	0	0.00	52.90	1	5,765	0.02%
2019/04/23	1	53.10	1	53.20	53.50	0	5,780	0.00%
2019/04/19	1	53.60	1	54.80	54.00	0	5,830	0.00%
2019/04/18	13	53.97	12	53.98	53.70	1	5,847	0.02%
2019/04/16	0	0.00	1	52.50	52.70	-1	5,734	-0.02%
2019/04/15	1	51.80	2	52.70	53.00	-1	5,824	-0.02%
2019/04/12	1	51.70	12	51.80	52.00	-11	5,956	-0.18%
2019/04/11	1	53.00	0	0.00	53.10	1	6,111	0.02%
2019/04/09	1	54.30	0	0.00	54.00	1	7,067	0.01%
2019/04/08	2	55.10	4	54.68	54.30	-2	7,208	-0.03%
2019/04/03	2	52.95	1	53.60	53.30	1	7,461	0.01%
2019/04/02	0	0.00	1	56.00	54.30	-1	7,776	-0.01%
2019/04/01	11	54.00	0	0.00	54.00	11	7,759	0.14%
2019/03/29	4	54.40	1	54.50	54.00	3	7,666	0.04%
2019/03/28	5	55.10	5	56.00	52.80	0	7,511	0.00%
2019/03/27	1	53.20	3	51.63	53.90	-2	7,012	-0.03%
2019/03/25	1	48.50	0	0.00	48.45	1	6,643	0.02%
2019/03/22	1	49.90	2	49.80	49.90	-1	6,623	-0.02%
2019/03/20	0	0.00	2	49.20	48.80	-2	6,638	-0.03%
2019/03/19	1	49.30	4	49.25	49.05	-3	6,655	-0.05%
2019/03/18	4	48.83	0	0.00	48.70	4	6,553	0.06%
2019/03/15	6	48.17	5	49.09	47.50	1	6,382	0.02%
2019/03/04	0	0.00	1	46.70	47.80	-1	6,592	-0.02%
2019/02/27	2	46.98	0	0.00	46.90	2	6,590	0.03%
2019/02/25	0	0.00	1	48.60	47.80	-1	6,610	-0.02%
2019/02/22	1	47.80	1	47.60	47.55	0	6,555	0.00%
2019/02/21	0	0.00	1	48.35	48.45	-1	6,544	-0.02%
2019/02/20	3	48.72	0	0.00	47.95	3	6,498	0.05%
2019/02/15	1	48.80	2	48.70	47.55	-1	6,359	-0.02%
2019/02/14	0	0.00	8	46.66	46.75	-8	6,030	-0.13%
2019/02/13	2	46.10	0	0.00	46.10	2	5,949	0.03%
2019/02/12	0	0.00	1	46.20	46.20	-1	5,884	-0.02%
2019/01/28	1	44.20	0	0.00	44.10	1	5,802	0.02%
2019/01/25	0	0.00	1	45.00	44.15	-1	5,810	-0.02%
2019/01/24	2	43.50	0	0.00	43.40	2	5,742	0.03%
2019/01/22	0	0.00	38	42.94	42.50	-38	5,729	-0.66%
2019/01/21	5	42.74	1	43.45	42.90	4	5,709	0.07%
2019/01/08	0	0.00	2	45.70	45.70	-2	5,307	-0.04%
2019/01/07	10	45.37	22	44.58	44.15	-12	5,135	-0.23%
2019/01/04	23	44.10	2	44.40	45.00	21	5,047	0.42%
2019/01/03	6	46.04	0	0.00	45.85	6	4,916	0.12%
2019/01/02	4	48.54	2	46.85	48.50	2	4,756	0.04%
2018/12/28	35	46.94	24	46.41	47.90	11	4,319	0.25%
2018/12/27	15	43.75	6	43.88	43.90	9	3,808	0.24%
2018/12/26	4	45.28	12	45.35	42.00	-8	3,655	-0.22%
2018/12/25	9	44.06	4	43.85	44.85	5	3,311	0.15%
2018/12/24	4	40.00	10	40.73	41.75	-6	2,931	-0.20%
2018/12/22	0	0.00	1	39.00	39.10	-1	2,883	-0.03%
2018/12/20	10	39.00	0	0.00	38.50	10	2,885	0.35%
2018/12/19	2	40.68	0	0.00	40.15	2	2,911	0.07%
2018/12/17	1	41.75	0	0.00	41.80	1	2,892	0.03%
2018/12/14	1	42.00	0	0.00	41.85	1	2,893	0.03%
2018/12/13	2	43.45	1	43.10	43.00	1	2,877	0.03%
2018/12/10	0	0.00	5	38.70	39.40	-5	2,707	-0.18%
2018/12/06	1	39.35	0	0.00	39.50	1	2,882	0.03%
2018/12/05	4	41.85	0	0.00	41.55	4	2,854	0.14%
2018/12/03	0	0.00	2	41.70	42.45	-2	2,839	-0.07%
2018/11/30	2	40.75	0	0.00	40.25	2	2,770	0.07%
2018/11/29	0	0.00	4	40.15	40.40	-4	2,639	-0.15%
2018/11/28	0	0.00	6	38.10	38.60	-6	2,650	-0.23%
2018/11/27	8	38.21	3	37.95	37.95	5	2,627	0.19%
2018/11/26	2	36.60	0	0.00	36.70	2	2,557	0.08%
2018/11/23	2	36.65	3	36.15	36.15	-1	2,564	-0.04%
2018/11/22	0	0.00	1	37.15	36.50	-1	2,519	-0.04%
2018/11/21	1	35.50	0	0.00	36.45	1	2,504	0.04%
2018/11/20	3	36.22	8	36.00	36.05	-5	2,495	-0.20%
2018/11/15	7	36.39	1	37.05	36.20	6	2,482	0.24%
2018/11/13	2	36.65	2	38.05	39.65	0	2,406	0.00%
2018/11/09	1	39.80	0	0.00	39.35	1	2,445	0.04%
2018/11/06	1	41.70	1	41.70	41.00	0	2,523	0.00%
2018/11/05	2	40.40	2	39.90	40.90	0	2,478	0.00%
2018/11/02	0	0.00	15	40.30	40.30	-15	2,474	-0.61%
2018/11/01	17	40.01	9	39.69	39.80	8	2,459	0.33%
2018/10/31	10	38.48	3	38.40	38.40	7	2,464	0.28%
2018/10/26	9	36.80	9	36.01	35.90	0	2,504	0.00%
2018/10/25	0	0.00	1	37.10	36.50	-1	2,539	-0.04%
2018/10/24	6	39.40	5	39.80	39.40	1	2,583	0.04%
2018/10/23	1	40.50	0	0.00	40.25	1	2,666	0.04%
2018/10/22	3	42.10	3	42.55	42.35	0	2,671	0.00%
2018/10/19	2	41.70	1	41.50	42.45	1	2,701	0.04%
2018/10/11	0	0.00	20	37.50	37.50	-20	3,112	-0.64%
2018/10/09	0	0.00	1	42.35	41.65	-1	3,142	-0.03%
2018/10/05	0	0.00	23	45.18	43.55	-23	3,258	-0.71%
2018/10/04	1	45.95	0	0.00	46.20	1	3,325	0.03%
2018/10/03	1	47.80	0	0.00	47.70	1	3,350	0.03%
2018/10/02	1	49.80	0	0.00	49.20	1	3,405	0.03%
2018/10/01	0	0.00	1	49.10	49.40	-1	3,436	-0.03%
2018/09/28	0	0.00	3	48.80	48.35	-3	3,507	-0.09%
2018/09/27	0	0.00	1	48.90	48.75	-1	3,577	-0.03%
2018/09/26	1	49.80	0	0.00	49.40	1	3,633	0.03%
2018/09/25	20	48.95	2	48.80	49.10	18	3,761	0.48%
2018/09/20	1	47.40	0	0.00	46.70	1	4,035	0.02%
2018/09/19	0	0.00	2	49.15	47.70	-2	4,123	-0.05%
2018/09/18	4	47.83	0	0.00	48.55	4	4,365	0.09%
2018/09/14	0	0.00	1	48.30	48.70	-1	4,592	-0.02%
2018/09/13	0	0.00	0	46.90	46.70	0	4,756	0.00%
2018/09/12	2	46.83	0	0.00	45.70	2	4,871	0.04%
2018/09/11	1	50.00	1	50.50	50.50	0	4,994	0.00%
2018/09/10	1	51.30	9	50.29	49.55	-8	5,604	-0.14%
2018/09/07	1	55.10	0	0.00	54.50	1	6,257	0.02%
2018/09/05	0	57.00	0	0.00	57.00	0	6,570	0.00%
2018/09/04	1	59.50	1	58.90	57.90	0	6,611	0.00%
2018/09/03	0	0.00	5	56.00	55.80	-5	6,561	-0.08%
2018/08/31	1	57.21	0	0.00	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.80	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/27	0	0.00	1	57.30	57.60	-1	7,060	-0.01%
2018/08/22	1	58.30	1	57.90	57.80	0	7,151	0.00%
2018/08/16	0	0.00	40	55.60	56.80	-40	7,284	-0.55%
2018/08/14	0	0.00	1	58.00	59.00	-1	7,260	-0.01%
2018/08/13	32	55.48	50	56.36	55.10	-18	7,271	-0.25%
2018/08/10	0	0.00	5	59.20	58.70	-5	7,230	-0.07%
2018/08/09	10	59.65	0	0.00	59.50	10	7,274	0.14%
2018/08/08	6	60.67	0	0.00	60.40	6	7,342	0.08%
2018/08/06	1	60.00	0	0.00	60.60	1	7,457	0.01%
2018/08/02	0	0.00	2	59.75	60.20	-2	7,587	-0.03%
2018/08/01	2	60.25	0	0.00	60.60	2	7,627	0.03%
2018/07/31	15	58.70	11	59.25	58.50	4	7,749	0.05%
2018/07/30	16	58.91	15	57.19	57.10	1	7,696	0.01%
2018/07/26	4	62.40	0	0.00	62.00	4	7,659	0.05%
2018/07/25	1	60.80	3	62.13	61.40	-2	7,631	-0.03%
2018/07/24	6	60.70	2	60.50	61.60	4	7,564	0.05%
2018/07/23	28	61.12	0	0.00	61.00	28	7,538	0.37%
2018/07/20	23	68.07	0	0.00	67.70	23	7,467	0.31%
2018/07/19	2	67.95	0	0.00	68.50	2	7,479	0.03%
2018/07/17	1	71.60	0	0.00	71.10	1	7,634	0.01%
2018/07/13	0	0.00	74	74.13	74.10	-74	7,717	-0.96%
2018/07/12	136	73.02	1	73.00	74.30	135	7,777	1.74%	大買/鉅額交易
2018/07/11	9	71.80	0	0.00	71.50	9	7,951	0.11%
2018/07/10	0	0.00	2	70.55	71.20	-2	8,152	-0.02%
2018/07/09	5	69.06	3	69.83	68.80	2	8,229	0.02%
2018/07/06	0	0.00	70	67.09	70.00	-70	8,437	-0.83%
2018/07/04	1	68.80	0	0.00	69.50	1	8,517	0.01%
2018/07/03	3	72.40	1	70.50	69.30	2	8,542	0.02%
2018/07/02	3	75.70	61.1	77.11	74.00	-58.1	8,382	-0.69%
2018/06/29	7.1	76.02	7	77.00	76.80	0.1	8,241	0.00%
2018/06/28	2	74.95	50	76.50	75.00	-48	8,087	-0.59%
2018/06/27	62	78.45	62	75.04	75.20	0	7,997	0.00%
2018/06/26	2	73.25	0.1	73.80	73.30	1.9	7,753	0.02%
2018/06/25	0	0.00	250	75.58	74.00	-250	7,689	-3.25%	大賣/鉅額交易
2018/06/22	1	75.20	43	77.65	74.60	-42	7,564	-0.56%
2018/06/21	0	0.00	3	74.50	74.50	-3	7,364	-0.04%
2018/06/20	8	70.86	5	70.58	70.10	3	7,220	0.04%
2018/06/19	7	78.37	110	78.98	75.80	-103	6,988	-1.47%	大賣/鉅額交易
2018/06/15	9	75.74	12	78.08	78.70	-3	6,386	-0.05%
2018/06/14	1	72.80	1	71.90	71.60	0	5,697	0.00%
2018/06/13	0	0.00	100	69.50	72.80	-100	5,649	-1.77%
2018/06/12	41	68.92	11	69.25	68.80	30	5,449	0.55%
2018/06/11	1	67.70	90	68.00	67.80	-89	5,399	-1.65%
2018/06/07	249	71.96	2	72.10	70.40	247	5,354	4.61%	大買/鉅額交易
2018/06/06	290	69.29	0	0.00	68.80	290	5,211	5.56%	大買/鉅額交易
2018/06/05	130	67.29	6	67.30	66.70	124	5,110	2.43%	大買/鉅額交易
2018/05/31	0.1	66.00	0	0.00	66.00	0.1	5,079	0.00%
2018/05/30	2	64.85	0	0.00	65.50	2	5,094	0.04%
2018/05/29	5	66.38	0	0.00	66.30	5	5,095	0.10%
2018/05/25	0.1	66.50	0	0.00	66.30	0.1	5,030	0.00%
2018/05/24	0	0.00	1	65.00	64.40	-1	4,960	-0.02%
2018/05/21	5	65.00	1	64.90	64.80	4	5,012	0.08%
2018/05/18	1	63.10	1	63.10	63.30	0	4,974	0.00%
2018/05/16	1	63.50	0	0.00	63.40	1	5,027	0.02%
2018/05/15	1	65.80	0	0.00	65.70	1	5,024	0.02%
2018/05/14	0	0.00	1	68.20	68.00	-1	5,097	-0.02%
2018/05/10	0	0.00	5	68.80	68.60	-5	5,084	-0.10%
2018/05/08	0	0.00	1	68.20	67.10	-1	5,160	-0.02%
2018/05/03	0	0.00	3	63.10	62.50	-3	5,331	-0.06%
2018/05/02	1	62.80	0	0.00	63.30	1	5,381	0.02%
2018/04/30	0	0.00	3	61.83	62.20	-3	5,457	-0.05%
2018/04/27	4	62.53	1	61.30	61.00	3	5,518	0.05%
2018/04/26	1	60.20	5	61.30	59.70	-4	5,516	-0.07%
2018/04/25	5	63.00	0	0.00	62.50	5	5,500	0.09%
2018/04/24	10	61.91	0	0.00	61.90	10	5,534	0.18%
2018/04/23	12	66.94	1	65.20	65.10	11	5,446	0.20%
2018/04/20	1	71.00	0	0.00	68.80	1	5,457	0.02%
2018/04/19	2	72.00	0	0.00	72.00	2	5,521	0.04%
2018/04/17	4	75.08	123	75.58	71.00	-119	5,323	-2.24%	大賣/鉅額交易
2018/04/16	120	73.90	0.1	73.90	73.90	119.9	5,120	2.34%	大買/鉅額交易
2018/04/13	6	69.77	0	0.00	69.50	6	5,003	0.12%
2018/04/12	25	67.97	26	68.59	68.10	-1	4,916	-0.02%
2018/04/11	0	0.00	1	65.80	65.60	-1	4,770	-0.02%
2018/04/10	5	68.60	1	68.10	65.20	4	4,870	0.08%
2018/04/09	0	0.00	3	64.77	65.60	-3	4,948	-0.06%
2018/04/03	1	59.10	0	0.00	59.70	1	4,918	0.02%
2018/03/30	1	62.00	0	0.00	61.00	1	5,215	0.02%
2018/03/28	2	61.85	0	0.00	62.80	2	5,551	0.04%
2018/03/26	0	0.00	2	62.95	62.60	-2	5,896	-0.03%
2018/03/23	1	62.30	0	0.00	63.20	1	6,013	0.02%
2018/03/22	0	0.00	5	64.30	64.20	-5	6,360	-0.08%
2018/03/21	0	0.00	1	65.40	65.80	-1	6,585	-0.02%
2018/03/20	2	63.40	0	0.00	64.90	2	6,685	0.03%
2018/03/19	1	64.80	0	0.00	63.60	1	6,963	0.01%
2018/03/15	5	67.70	0	0.00	67.30	5	7,364	0.07%
2018/03/12	0	0.00	2	66.60	66.80	-2	8,360	-0.02%
2018/03/08	0	0.00	1	64.80	64.20	-1	9,055	-0.01%
2018/03/06	1	63.40	0	0.00	63.00	1	9,910	0.01%
2018/03/05	3	64.13	0	0.00	63.50	3	10,312	0.03%
2018/02/23	1	68.10	0	0.00	68.20	1	12,693	0.01%
2018/02/22	0	0.00	1	68.20	68.00	-1	12,907	-0.01%
2018/02/21	0	0.00	1	66.90	67.80	-1	12,973	-0.01%
2018/02/09	3	59.73	4	62.03	63.10	-1	13,187	-0.01%
2018/02/08	4	64.68	0	0.00	64.00	4	13,132	0.03%
2018/02/07	0	0.00	1	68.00	66.70	-1	13,079	-0.01%
2018/02/06	1	65.60	5	65.80	65.30	-4	13,028	-0.03%
2018/02/05	0	0.00	1	70.90	72.50	-1	12,926	-0.01%
2018/02/01	0	0.00	1	73.90	73.90	-1	12,910	-0.01%
2018/01/30	16	73.45	17	71.85	71.60	-1	12,766	-0.01%
2018/01/26	0	0.00	1	70.00	69.60	-1	12,561	-0.01%
2018/01/25	3	68.80	2	69.40	69.70	1	12,866	0.01%
2018/01/24	3	68.80	0	0.00	68.70	3	12,819	0.02%
2018/01/22	0	71.30	2	72.40	71.50	-2	12,869	-0.02%
2018/01/18	5	72.18	1	73.50	70.10	4	13,001	0.03%
2018/01/17	1	71.10	0	0.00	72.30	1	13,148	0.01%
2018/01/16	1	71.90	3	73.70	71.30	-2	13,100	-0.02%
2018/01/15	0	0.00	2	70.60	71.70	-2	12,963	-0.02%
2018/01/12	2	68.05	0	0.00	68.50	2	12,811	0.02%
2018/01/11	0	0.00	1	68.80	67.90	-1	12,812	-0.01%
2018/01/10	2	68.20	2	67.70	67.40	0	12,790	0.00%
2018/01/09	1	71.00	0	0.00	68.80	1	12,750	0.01%
2018/01/08	2	72.60	0	0.00	71.90	2	12,615	0.02%
2018/01/05	0	0.00	5	73.60	73.60	-5	12,565	-0.04%
2018/01/03	1	75.00	12	75.12	74.50	-11	12,357	-0.09%
2018/01/02	0	0.00	1	68.40	69.10	-1	12,118	-0.01%