宏捷科 (8086)-元大-竹東券商分點個股進出

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
135.5
漲跌
▼1.5
漲幅
-1.09%
成交量
2,721張
產業
上櫃半導體類股
1344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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/06/24	1	137.00	1	139.00	137.00	0	3,023	0.00%
2024/06/20	0	0.00	2	139.50	140.50	-2	3,067	-0.07%
2024/06/19	1	138.50	0	0.00	136.00	1	3,070	0.03%
2024/06/18	2.5	139.30	0	0.00	138.00	2.5	3,049	0.08%
2024/06/17	1	138.00	3	134.17	137.50	-2	3,107	-0.06%
2024/06/14	0	0.00	1	131.00	130.00	-1	3,174	-0.03%
2024/06/13	5	130.00	3	130.67	131.00	2	3,199	0.06%
2024/06/07	1	122.02	0	0.00	122.50	1	3,252	0.03%
2024/06/06	1	124.50	0	0.00	124.00	1	3,331	0.03%
2024/06/05	0	0.00	0.1	128.00	126.00	-0.1	3,419	0.00%
2024/06/04	0	0.00	2	129.50	129.50	-2	3,501	-0.06%
2024/05/30	1	127.49	0	0.00	127.00	1	4,116	0.02%
2024/05/28	1	133.50	4	133.13	132.00	-3	4,395	-0.07%
2024/05/27	0	0.00	1	131.00	131.00	-1	4,422	-0.02%
2024/05/23	1	130.50	0	0.00	130.00	1	4,559	0.02%
2024/05/22	0	0.00	5	132.30	132.50	-5	4,640	-0.11%
2024/05/21	0	0.00	1	128.50	128.50	-1	4,767	-0.02%
2024/05/17	1	128.50	0	0.00	128.50	1	5,354	0.02%
2024/05/16	4	130.25	0	0.00	130.00	4	5,652	0.07%
2024/05/15	2	128.00	0	0.00	128.50	2	5,715	0.03%
2024/05/10	3	135.00	2	129.00	129.00	1	6,025	0.02%
2024/05/09	2	137.25	0	0.00	136.00	2	6,017	0.03%
2024/05/08	0	0.00	2	141.00	141.00	-2	6,125	-0.03%
2024/05/06	1.3	140.60	0	0.00	137.50	1.3	6,159	0.02%
2024/05/03	0.4	139.13	1	138.50	139.00	-0.6	6,128	-0.01%
2024/05/02	0.1	136.00	0	0.00	135.50	0.1	6,131	0.00%
2024/04/29	0	0.00	1	133.00	137.00	-1	6,095	-0.02%
2024/04/19	11	128.96	0	0.00	130.50	11	6,244	0.18%
2024/04/18	4	137.25	2	135.50	136.00	2	6,235	0.03%
2024/04/17	0	135.50	0	0.00	137.00	0	6,273	0.00%
2024/04/16	1	131.50	1	131.50	132.00	0	6,267	0.00%
2024/04/15	1	138.00	1	138.00	137.00	0	6,267	0.00%
2024/04/12	5	140.00	1	139.50	139.50	4	6,300	0.06%
2024/04/11	0	141.22	0	0.00	142.00	0	6,385	0.00%
2024/04/09	0	146.00	1	145.00	145.50	-1	6,700	-0.01%
2024/04/08	2	148.75	1	146.00	146.00	1	6,701	0.01%
2024/04/03	1	153.00	3	153.00	153.00	-2	6,653	-0.03%
2024/04/02	1	148.00	0	0.00	150.00	1	6,505	0.02%
2024/03/28	1	143.00	0	0.00	143.00	1	6,631	0.02%
2024/03/27	2	148.00	0	0.00	147.50	2	6,657	0.03%
2024/03/26	1	156.00	1	154.50	148.00	0	6,672	0.00%
2024/03/21	2	147.00	0.1	148.00	146.50	1.9	6,791	0.03%
2024/03/20	3	152.17	1	148.00	148.00	2	6,725	0.03%
2024/03/19	1	155.50	1	157.00	158.00	0	6,646	0.00%
2024/03/18	0	0.00	0.3	157.50	158.00	-0.3	6,507	0.00%
2024/03/15	1	155.50	1	153.50	153.50	0	6,533	0.00%
2024/03/13	4	155.88	5	153.10	153.50	-1	6,499	-0.02%
2024/03/12	4	158.38	7.1	159.13	157.50	-3.1	6,554	-0.05%
2024/03/11	1	157.00	1	154.50	154.50	0	6,616	0.00%
2024/03/08	5	151.40	1	153.50	148.00	4	6,843	0.06%
2024/03/07	4	162.38	1	163.50	155.50	3	6,863	0.04%
2024/03/06	1	151.00	2	156.00	156.50	-1	6,810	-0.01%
2024/03/05	7	156.93	5	155.50	153.00	2	7,132	0.03%
2024/03/04	0	150.50	1	147.50	149.50	-1	6,935	-0.01%
2024/03/01	0.1	146.50	18	149.03	149.00	-17.9	7,028	-0.25%
2024/02/27	1	138.00	1	137.00	137.50	0	7,583	0.00%
2024/02/26	1	139.00	0	0.00	141.50	1	7,726	0.01%
2024/02/23	0	0.00	2	142.75	142.00	-2	7,717	-0.03%
2024/02/22	2	147.00	1	150.50	145.50	1	7,700	0.01%
2024/02/21	2	150.50	11	151.09	147.50	-9	7,663	-0.12%
2024/02/20	4	146.13	3	145.33	143.50	1	7,390	0.01%
2024/02/19	1	142.50	2	146.00	146.00	-1	7,152	-0.01%
2024/02/15	1	130.50	4.6	130.61	131.00	-3.6	6,907	-0.05%
2024/02/05	0	0.00	2.1	128.98	127.50	-2.1	6,912	-0.03%
2024/02/02	1	124.50	12	126.75	123.00	-11	7,017	-0.16%
2024/02/01	1	124.50	0	122.50	124.50	1	7,181	0.01%
2024/01/31	0.1	124.00	0	0.00	124.00	0.1	7,284	0.00%
2024/01/30	0	0.00	2	118.75	121.00	-2	7,457	-0.03%
2024/01/19	1	114.50	0	0.00	115.00	1	8,337	0.01%
2024/01/18	1	113.00	2	112.50	113.00	-1	8,290	-0.01%
2024/01/17	1	118.00	0	0.00	116.50	1	8,260	0.01%
2024/01/15	2	115.75	0	0.00	116.50	2	8,198	0.02%
2024/01/11	0	0.00	2	114.00	114.50	-2	8,179	-0.02%
2024/01/09	1	117.50	0	0.00	117.00	1	8,130	0.01%
2024/01/08	1	119.00	0	0.00	117.00	1	8,104	0.01%
2024/01/05	20	116.50	0	0.00	117.00	20	8,054	0.25%
2024/01/04	3	120.17	0	0.00	118.50	3	7,944	0.04%
2024/01/03	1	120.50	0	0.00	120.00	1	7,701	0.01%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/25	2	129.50	3	129.17	129.50	-1	7,736	-0.01%
2023/12/20	3	122.17	0	0.00	122.00	3	7,532	0.04%
2023/12/15	1	136.00	1	134.50	134.50	0	7,320	0.00%
2023/12/11	3	141.00	4	141.25	140.50	-1	7,360	-0.01%
2023/12/08	1	140.50	2	141.00	139.00	-1	7,394	-0.01%
2023/12/07	1	143.00	1	139.00	137.50	0	7,512	0.00%
2023/12/05	1	139.00	1	141.50	139.00	0	7,538	0.00%
2023/12/01	2	136.50	0	138.50	137.50	2	7,428	0.03%
2023/11/30	2	135.25	2.1	137.17	139.00	-0.1	7,508	0.00%
2023/11/29	1.1	130.41	4	129.00	130.50	-2.9	7,336	-0.04%
2023/11/28	0	0.00	1.1	126.18	127.50	-1.1	7,309	-0.02%
2023/11/27	8	131.56	0	0.00	125.50	8	7,161	0.11%
2023/11/24	1	130.50	5	137.40	139.00	-4	6,737	-0.06%
2023/11/21	0.1	123.43	0	0.00	124.00	0.1	6,247	0.00%
2023/11/20	0.1	123.50	0	0.00	123.00	0.1	6,208	0.00%
2023/11/17	0.2	130.00	0.2	130.00	127.00	-0.1	6,142	0.00%
2023/11/16	0	0.00	1	128.00	129.50	-1	6,124	-0.02%
2023/11/15	2.4	131.54	1	130.00	129.00	1.4	6,074	0.02%
2023/11/14	0.3	130.00	0	0.00	131.00	0.3	6,020	0.00%
2023/11/13	1.2	130.58	0	0.00	131.00	1.2	5,958	0.02%
2023/11/10	4	131.38	3	130.83	132.00	1	5,855	0.02%
2023/11/09	0	0.00	2	128.00	129.50	-2	5,621	-0.04%
2023/11/08	0	0.00	18	123.08	123.00	-18	5,388	-0.33%
2023/11/07	3	122.00	5	120.80	120.00	-2	5,235	-0.04%
2023/11/06	1	116.50	0	0.00	116.50	1	4,945	0.02%
2023/11/03	5	115.10	4	113.25	112.00	1	4,829	0.02%
2023/11/02	2	111.25	3	112.67	112.00	-1	4,675	-0.02%
2023/11/01	5	112.80	5	112.40	112.50	0	4,719	0.00%
2023/10/31	2	106.50	1	104.00	112.50	1	4,614	0.02%
2023/10/30	5	102.50	5	103.50	102.50	0	4,409	0.00%
2023/10/27	1	96.30	1	95.80	95.80	0	4,291	0.00%
2023/10/20	0	0.00	1	98.60	99.00	-1	4,363	-0.02%
2023/10/17	1	105.00	0	0.00	104.50	1	4,526	0.02%
2023/10/12	1	106.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	5	105.00	2	105.00	104.50	3	4,650	0.06%
2023/10/06	1	107.50	0	0.00	107.50	1	4,674	0.02%
2023/10/05	3	109.17	3	107.83	107.50	0	4,711	0.00%
2023/10/04	6	111.25	4	111.00	109.00	2	4,741	0.04%
2023/09/26	5	109.00	0	0.00	108.50	5	5,103	0.10%
2023/09/25	2	111.25	2	110.75	111.00	0	5,119	0.00%
2023/09/21	5	109.50	0	0.00	110.50	5	5,139	0.10%
2023/09/19	6	117.17	3	113.00	113.50	3	5,073	0.06%
2023/09/18	0	0.00	3.4	120.00	119.00	-3.4	4,963	-0.07%
2023/09/15	2	117.75	2	118.25	117.00	0	4,928	0.00%
2023/09/14	3	117.83	3	118.50	118.00	0	4,887	0.00%
2023/09/13	5	118.60	2	117.50	118.00	3	4,824	0.06%
2023/09/12	5	120.00	8	121.48	120.50	-3	4,754	-0.06%
2023/09/11	7.4	118.39	9	118.33	117.50	-1.6	4,616	-0.03%
2023/09/08	2	115.00	5	116.20	116.50	-3	4,370	-0.07%
2023/09/07	5	115.30	4	116.38	115.00	1	4,311	0.02%
2023/09/06	1	112.50	5	114.60	114.00	-4	4,118	-0.10%
2023/09/05	9	111.72	5	111.90	112.00	4	3,955	0.10%
2023/09/04	5	103.96	5	104.20	110.00	0	3,740	0.00%
2023/09/01	3	100.00	8	101.06	100.00	-5	3,578	-0.14%
2023/08/31	2	97.70	0	0.00	97.00	2	3,519	0.06%
2023/08/30	1	96.50	10	96.60	97.70	-9	3,555	-0.25%
2023/08/29	0	0.00	1	90.50	91.70	-1	3,535	-0.03%
2023/08/25	0	0.00	3	95.00	93.20	-3	3,585	-0.08%
2023/08/24	1	94.50	0	0.00	94.40	1	3,576	0.03%
2023/08/15	15	88.50	0	0.00	88.00	15	3,502	0.43%
2023/08/14	0	90.00	1	89.60	89.50	-1	3,488	-0.03%
2023/08/11	1	93.50	0	0.00	91.80	1	3,487	0.03%
2023/08/10	0	94.20	0	0.00	93.60	0	3,487	0.00%
2023/08/09	0	95.80	0	0.00	94.90	0	3,499	0.00%
2023/08/07	0	0.00	0	99.60	100.00	0	3,397	0.00%
2023/08/04	3	99.20	5	99.32	99.50	-2	3,254	-0.06%
2023/08/02	0	91.50	0	0.00	90.50	0	3,095	0.00%
2023/08/01	0	92.20	6	92.45	92.50	-6	3,084	-0.19%
2023/07/31	4	93.72	3	92.67	92.30	1	3,097	0.03%
2023/07/28	0	92.80	0	0.00	91.60	0	3,081	0.00%
2023/07/27	0	91.60	0	0.00	91.10	0	3,068	0.00%
2023/07/26	0	92.20	0	0.00	90.00	0	3,101	0.00%
2023/07/25	0	96.20	0	95.80	95.50	0	3,086	0.00%
2023/07/24	5	97.79	6	97.70	95.90	-1	3,095	-0.03%
2023/07/21	1	98.20	3.5	97.86	97.50	-2.5	3,030	-0.08%
2023/07/20	1	97.76	0.5	99.50	100.00	0.5	3,024	0.02%
2023/07/19	0	97.40	0	0.00	96.20	0	2,932	0.00%
2023/07/18	1	95.65	1	95.20	96.50	0	2,905	0.00%
2023/07/17	1	97.09	0.5	95.90	96.60	0.5	2,913	0.02%
2023/07/14	0	0.00	1.2	98.42	97.60	-1.2	2,935	-0.04%
2023/07/13	0	100.00	0	0.00	97.60	0	2,963	0.00%
2023/07/12	0	100.50	0.2	100.50	99.20	-0.1	2,963	0.00%
2023/07/11	3.3	101.57	4	102.63	103.00	-0.7	2,923	-0.03%
2023/07/10	1.1	99.79	1	99.90	99.90	0.1	2,853	0.00%
2023/07/07	1.1	99.07	1	97.00	96.40	0.1	2,797	0.01%
2023/07/06	1	100.02	0	0.00	101.00	1	2,753	0.04%
2023/07/05	0.2	95.38	5	95.00	93.90	-4.8	2,569	-0.19%
2023/07/04	0	92.10	5	92.00	92.20	-5	2,486	-0.20%
2023/07/03	0	89.20	0	0.00	91.30	0	2,511	0.00%
2023/06/30	0	90.30	1	90.80	90.30	-1	2,543	-0.04%
2023/06/29	0	87.40	0	0.00	88.50	0	2,648	0.00%
2023/06/28	0	88.00	0	0.00	88.00	0	2,944	0.00%
2023/06/27	0	87.30	0	0.00	86.00	0	3,058	0.00%
2023/06/26	0	86.80	0	0.00	86.30	0	3,127	0.00%
2023/06/21	0	87.50	0	0.00	87.10	0	3,190	0.00%
2023/06/20	0	88.90	0.3	88.90	88.50	-0.3	3,180	-0.01%
2023/06/19	0	89.60	0	0.00	89.30	0	3,181	0.00%
2023/06/16	0	91.10	1	91.50	90.50	-1	3,177	-0.03%
2023/06/15	1	91.91	0	0.00	92.00	1	3,176	0.03%
2023/06/14	2	88.61	2	88.60	88.60	0	3,176	0.00%
2023/06/13	0	91.00	0.2	91.00	90.70	-0.2	3,171	-0.01%
2023/06/12	0.2	89.95	0	0.00	89.80	0.2	3,162	0.01%
2023/06/09	1	90.34	1	91.20	90.30	0	3,153	0.00%
2023/06/08	0	90.80	0	0.00	90.10	0	3,136	0.00%
2023/06/07	0	93.60	0.2	93.60	93.20	-0.1	3,092	0.00%
2023/06/06	0	89.90	2	89.70	89.60	-2	2,970	-0.07%
2023/06/05	1	90.00	5.5	90.00	90.00	-4.5	2,919	-0.15%
2023/06/02	0	0.00	1	85.80	88.10	-1	2,829	-0.04%
2023/06/01	1	84.30	0	0.00	84.10	1	2,751	0.04%
2023/05/26	1	81.50	0	0.00	81.30	1	2,705	0.04%
2023/05/23	2	81.00	0	0.00	81.00	2	2,793	0.07%
2023/05/19	0	0.00	3	78.00	78.00	-3	2,833	-0.11%
2023/05/17	1	76.70	0	0.00	77.40	1	2,828	0.04%
2023/05/16	0	0.00	1	79.00	77.20	-1	2,814	-0.04%
2023/05/15	6	76.70	0	0.00	76.80	6	2,805	0.21%
2023/05/11	1.1	78.74	0	0.00	78.70	1.1	2,804	0.04%
2023/05/09	1	78.40	0	0.00	78.80	1	2,816	0.04%
2023/05/02	1	86.20	1	84.70	84.30	0	2,862	0.00%
2023/04/25	6	84.02	0	0.00	83.00	6	2,969	0.20%
2023/04/21	1	89.00	0	0.00	89.00	1	2,953	0.03%
2023/04/20	3	91.40	0	0.00	90.60	3	2,945	0.10%
2023/04/17	0	0.00	7	93.50	93.90	-7	3,010	-0.23%
2023/04/13	2	90.75	0.1	90.50	90.40	1.9	2,945	0.06%
2023/04/12	3	91.90	0	0.00	93.40	3	2,911	0.10%
2023/04/10	10	91.50	10	91.00	91.00	0	2,772	0.00%
2023/03/30	6	86.98	16	87.51	87.80	-10	2,526	-0.40%
2023/03/29	3	89.90	3	86.20	85.10	0	2,387	0.00%
2023/03/28	1	80.50	0	0.00	82.30	1	2,095	0.05%
2023/03/24	0	0.00	1	80.80	80.90	-1	1,894	-0.05%
2023/03/16	1	72.10	0	0.00	72.10	1	1,803	0.06%
2023/03/09	1	78.30	0	0.00	77.80	1	1,897	0.05%
2023/03/08	0	0.00	3	79.00	78.90	-3	1,918	-0.16%
2023/02/23	0	78.20	2	78.20	78.00	-2	2,420	-0.08%
2023/02/22	3	78.40	0	0.00	77.50	3	2,422	0.12%
2023/02/21	0	0.00	1	82.30	79.20	-1	2,423	-0.04%
2023/02/20	1	80.80	0	0.00	81.00	1	2,353	0.04%
2023/02/15	0.1	77.00	0	0.00	76.10	0.1	2,374	0.00%
2023/02/09	2	77.10	0	0.00	77.30	2	2,420	0.08%
2023/02/08	0	0.00	6	78.50	78.80	-6	2,417	-0.25%
2023/02/07	11	77.12	1	77.30	77.30	10	2,404	0.42%
2023/02/03	1	76.40	0	0.00	75.60	1	2,440	0.04%
2023/02/02	0	0.00	1	78.40	78.40	-1	2,458	-0.04%
2023/01/31	3	78.20	3	79.00	79.50	0	2,460	0.00%
2023/01/30	1	79.80	0	0.00	79.90	1	2,435	0.04%
2023/01/17	0	0.00	2	72.00	74.20	-2	2,326	-0.09%
2023/01/10	0	0.00	2	74.15	74.20	-2	2,221	-0.09%
2023/01/09	4	74.90	0	0.00	75.20	4	2,193	0.18%
2023/01/05	1	73.30	0	0.00	71.90	1	2,069	0.05%
2023/01/04	2	71.45	2	71.05	70.80	0	2,021	0.00%
2022/12/16	2	71.00	0	0.00	71.40	2	2,139	0.09%
2022/12/06	0	0.00	1	74.30	73.20	-1	2,080	-0.05%
2022/12/05	1	74.10	0	0.00	74.50	1	2,069	0.05%
2022/12/01	0	0.00	1	76.90	75.40	-1	2,018	-0.05%
2022/11/29	1	75.60	0	0.00	76.40	1	1,991	0.05%
2022/11/28	0	0.00	1	78.70	78.80	-1	1,970	-0.05%
2022/11/25	1	80.30	0	0.00	79.30	1	1,999	0.05%
2022/11/24	2	79.80	3	79.67	81.50	-1	2,007	-0.05%
2022/11/23	1	71.00	16	73.24	75.50	-15	1,717	-0.87%
2022/11/14	0	0.00	12	66.40	67.20	-12	1,735	-0.69%
2022/11/11	1	66.30	0	0.00	65.80	1	1,720	0.06%
2022/11/10	16	66.55	0	0.00	66.90	16	1,656	0.97%
2022/11/09	0	0.00	1	64.90	64.50	-1	1,622	-0.06%
2022/11/08	1	62.80	0	0.00	62.70	1	1,608	0.06%
2022/10/31	0	0.00	1	58.20	61.80	-1	1,530	-0.07%
2022/10/28	1	55.50	0	0.00	56.20	1	1,509	0.07%
2022/10/26	0	0.00	1	58.50	58.20	-1	1,457	-0.07%
2022/10/14	0	0.00	1	58.70	58.70	-1	1,464	-0.07%
2022/10/12	1	60.20	0	0.00	58.80	1	1,436	0.07%
2022/10/06	1	63.50	0	0.00	63.70	1	1,440	0.07%
2022/10/05	4	65.25	1	66.00	65.00	3	1,425	0.21%
2022/09/30	11	59.70	0	0.00	60.90	11	1,383	0.80%
2022/09/29	0	0.00	5	59.30	60.20	-5	1,383	-0.36%
2022/09/28	5	60.30	1	62.00	59.70	4	1,402	0.29%
2022/09/26	1	68.20	0	0.00	66.10	1	1,423	0.07%
2022/09/22	0	0.00	1	69.90	71.50	-1	1,445	-0.07%
2022/09/20	0	0.00	1	72.50	72.80	-1	1,452	-0.07%
2022/09/06	5	75.54	6	75.77	75.50	-1	1,579	-0.06%
2022/09/05	1	78.60	1	78.50	78.00	0	1,578	0.00%
2022/09/02	2	79.65	2	79.60	80.50	0	1,593	0.00%
2022/09/01	1	80.50	1	83.30	80.80	0	1,578	0.00%
2022/08/31	2	82.05	1	83.10	82.00	1	1,524	0.07%
2022/08/23	3	82.30	3	82.00	82.00	0	1,536	0.00%
2022/08/11	1	74.30	1	73.50	73.50	0	1,545	0.00%
2022/08/04	3	69.53	3	69.27	69.20	0	1,658	0.00%
2022/08/03	0.1	71.50	0	0.00	71.30	0.1	1,638	0.00%
2022/07/28	3	70.33	3	70.50	70.50	0	1,747	0.00%
2022/07/26	3.1	75.23	3	73.80	73.70	0.1	1,710	0.00%
2022/07/25	0	0.00	1	77.00	77.50	-1	1,713	-0.06%
2022/07/21	1	78.00	0	0.00	78.70	1	1,764	0.06%
2022/07/15	0	0.00	2	74.00	73.50	-2	1,835	-0.11%
2022/07/12	2	68.65	2	68.50	68.60	0	1,825	0.00%
2022/07/06	1	67.00	1	66.20	66.10	0	1,824	0.00%
2022/07/01	4	81.18	1.2	79.88	77.10	2.8	1,816	0.15%
2022/06/30	2	81.00	2	81.20	85.00	0	1,806	0.00%
2022/06/22	9	81.47	9	80.22	80.20	0	1,829	0.00%
2022/06/20	8	81.03	6	79.50	79.50	2	1,819	0.11%
2022/06/13	2	89.40	2	87.90	88.10	0	1,867	0.00%
2022/06/07	5	94.70	5	94.68	94.60	0	1,983	0.00%
2022/06/06	2	97.60	3	96.37	96.70	-1	1,972	-0.05%
2022/06/02	0	0.00	1	94.80	94.10	-1	1,939	-0.05%
2022/06/01	1	94.90	1	95.30	95.40	0	1,958	0.00%
2022/05/31	2	93.35	6	92.47	94.40	-4	1,934	-0.21%
2022/05/30	1	89.00	0	0.00	90.10	1	1,943	0.05%
2022/05/24	2	84.50	2	83.70	83.60	0	1,972	0.00%
2022/05/23	4	86.40	3	86.63	85.70	1	1,975	0.05%
2022/05/20	0.1	87.10	0	0.00	87.80	0.1	1,996	0.00%
2022/05/19	2	84.20	2	87.10	88.00	0	1,989	0.00%
2022/05/10	5	79.98	5	82.30	82.30	0	2,107	0.00%
2022/05/09	7	80.81	7	80.10	80.00	0	2,170	0.00%
2022/05/06	6	81.70	6	82.25	82.10	0	2,175	0.00%
2022/05/05	10	83.72	8	84.93	85.30	2	2,191	0.09%
2022/05/04	1	84.20	0	0.00	84.30	1	2,143	0.05%
2022/04/27	1	83.00	0	0.00	83.10	1	2,167	0.05%
2022/04/26	2	89.90	2	89.90	89.80	0	2,145	0.00%
2022/04/22	4	93.60	4	93.60	94.00	0	2,131	0.00%
2022/04/20	0	0.00	0	90.80	90.60	0	2,184	0.00%
2022/04/08	1	96.00	0	0.00	97.60	1	2,513	0.04%
2022/04/07	1	94.90	0	0.00	95.70	1	2,509	0.04%
2022/04/06	0	0.00	1	99.20	98.40	-1	2,477	-0.04%
2022/03/31	0	0.00	0.3	101.00	100.50	-0.3	2,508	-0.01%
2022/03/30	1.3	102.00	0	0.00	101.50	1.3	2,521	0.05%
2022/03/25	1	103.00	1	102.50	103.00	0	2,609	0.00%
2022/03/22	1	101.50	0	0.00	101.50	1	2,738	0.04%
2022/03/16	0	0.00	0.3	95.20	98.00	-0.3	2,722	-0.01%
2022/03/09	0	0.00	1	100.50	100.50	-1	2,586	-0.04%
2022/03/03	1	109.50	0	0.00	110.00	1	2,628	0.04%
2022/03/02	1	104.50	0.2	105.00	107.00	0.8	2,610	0.03%
2022/02/24	2	102.75	3	102.00	101.00	-1	2,723	-0.04%
2022/02/23	0	0.00	1	105.50	108.00	-1	2,710	-0.04%
2022/02/22	2	104.00	0	0.00	104.50	2	2,759	0.07%
2022/02/18	0.2	109.50	0	0.00	110.00	0.2	2,858	0.01%
2022/02/16	0	109.50	1	109.00	109.00	-1	2,929	-0.03%
2022/02/15	0	0.00	6	109.00	107.50	-6	2,937	-0.20%
2022/02/14	1	108.53	0	0.00	108.50	1	2,902	0.04%
2022/02/11	2	113.50	0	0.00	113.50	2	2,876	0.07%
2022/02/10	4	117.00	0	0.00	118.00	4	2,850	0.14%
2022/01/25	1	116.50	1	116.00	116.50	0	2,991	0.00%
2022/01/18	0.2	125.66	0	0.00	122.00	0.2	3,646	0.01%
2022/01/13	1	119.50	1	117.50	119.50	0	3,747	0.00%
2022/01/12	0	0.00	1	120.50	119.00	-1	3,707	-0.03%
2022/01/11	0	127.00	0	0.00	125.50	0	3,610	0.00%
2022/01/07	0.1	130.50	0	0.00	130.50	0.1	3,580	0.00%
2022/01/06	0	135.50	0	0.00	136.00	0	3,506	0.00%
2022/01/05	2.1	138.85	0	0.00	138.50	2.1	3,510	0.06%
2021/12/28	1	146.50	0	0.00	143.00	1	3,672	0.03%
2021/12/27	1	142.00	0	0.00	142.50	1	3,682	0.03%
2021/12/24	0.1	142.00	0	0.00	141.50	0.1	3,727	0.00%
2021/12/22	0	0.00	2	137.00	139.50	-2	3,769	-0.05%
2021/12/20	0.1	134.00	0	0.00	133.50	0.1	3,731	0.00%
2021/12/16	0	0.00	0.3	140.50	142.50	-0.3	3,647	-0.01%
2021/12/14	0	142.00	0	0.00	139.50	0	3,746	0.00%
2021/12/09	1	145.99	1	144.00	144.00	0	4,040	0.00%
2021/12/08	1.1	145.64	0	0.00	145.00	1.1	4,087	0.03%
2021/11/25	0	0.00	1.4	152.00	148.00	-1.4	4,473	-0.03%
2021/11/24	0	149.00	0.1	149.50	149.00	-0.1	4,490	0.00%
2021/11/23	1.4	154.84	0	0.00	151.00	1.4	4,467	0.03%
2021/11/22	0	0.00	1	156.50	156.00	-1	4,482	-0.02%
2021/11/19	1.1	157.55	1	160.00	156.00	0.1	4,636	0.00%
2021/11/18	0	0.00	1	158.50	156.00	-1	4,675	-0.02%
2021/11/17	4	155.89	4	155.75	157.50	0	4,698	0.00%
2021/11/16	3	153.17	1.3	154.85	154.50	1.7	4,643	0.04%
2021/11/15	1	153.00	0	0.00	151.50	1	4,594	0.02%
2021/11/12	0.3	153.50	0	0.00	152.50	0.3	4,614	0.01%
2021/11/08	0	0.00	1.4	150.99	149.00	-1.4	4,654	-0.03%
2021/11/05	1.4	148.68	0	0.00	152.00	1.4	4,661	0.03%
2021/11/03	1	160.00	1	155.00	155.00	0	4,630	0.00%
2021/11/02	2	162.50	2	162.00	154.00	0	4,621	0.00%
2021/10/29	2	163.25	2	159.50	159.50	0	4,642	0.00%
2021/10/27	4	159.75	3	159.67	161.50	1	4,457	0.02%
2021/10/22	1	137.00	0	0.00	140.00	1	4,315	0.02%
2021/10/20	0	143.00	1	144.00	143.50	-1	4,338	-0.02%
2021/10/13	1	132.50	0	0.00	133.50	1	5,126	0.02%
2021/10/06	1	141.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	0	0.00	1	133.00	138.50	-1	5,874	-0.02%
2021/10/01	0	0.00	5.1	138.01	136.50	-5.1	6,243	-0.08%
2021/09/30	0.1	141.50	0	0.00	143.50	0.1	6,511	0.00%
2021/09/29	1	140.00	1	141.50	140.50	0	6,543	0.00%
2021/09/27	0.1	151.00	0	0.00	149.50	0.1	6,785	0.00%
2021/09/16	1	146.00	1	147.50	144.50	0	7,056	0.00%
2021/09/15	0	148.00	0	0.00	150.00	0	7,098	0.00%
2021/09/13	2	158.50	0	0.00	157.00	2	7,067	0.03%
2021/09/07	3	164.83	1	168.00	165.00	2	7,193	0.03%
2021/09/03	2	174.00	2	174.50	174.00	0	7,311	0.00%
2021/09/02	1	175.50	1	175.00	175.00	0	7,603	0.00%
2021/09/01	2	171.00	3	172.33	175.00	-1	7,580	-0.01%
2021/08/30	2	166.00	0	0.00	166.00	2	7,499	0.03%
2021/08/27	0	170.00	0	0.00	170.50	0	7,502	0.00%
2021/08/26	1	172.50	1	168.50	170.50	0	7,514	0.00%
2021/08/25	1	169.00	3	169.83	170.00	-2	7,537	-0.03%
2021/08/24	1	160.51	3	156.17	162.00	-2	7,398	-0.03%
2021/08/23	2	150.03	0	0.00	155.00	2	7,405	0.03%
2021/08/19	2	145.50	0	0.00	144.50	2	7,559	0.03%
2021/08/17	0	0.00	1	147.00	145.50	-1	7,965	-0.01%
2021/08/16	1	143.00	1	143.50	147.50	0	7,970	0.00%
2021/08/10	1	155.00	3	155.00	154.00	-2	8,085	-0.02%
2021/08/04	3	167.00	1	165.50	165.50	2	8,341	0.02%
2021/08/02	0	0.00	2	163.50	161.50	-2	8,306	-0.02%
2021/07/29	1	164.00	3	165.83	167.00	-2	8,323	-0.02%
2021/07/28	1	165.50	1	168.00	165.00	0	8,391	0.00%
2021/07/27	3	179.90	2	170.75	169.50	1	8,463	0.01%
2021/07/26	3	177.50	1	178.00	177.50	2	8,524	0.02%
2021/07/23	2.1	176.84	3	176.67	176.00	-1	8,542	-0.01%
2021/07/22	5	190.50	1	188.00	183.50	4	8,500	0.05%
2021/07/20	1	174.94	2	179.00	173.50	-1	8,132	-0.01%
2021/07/19	0	0.00	4	178.63	181.00	-4	8,090	-0.05%
2021/07/16	3	178.67	1	182.00	178.00	2	8,076	0.02%
2021/07/15	2	184.50	0	0.00	186.00	2	8,031	0.02%
2021/07/14	2	186.00	0.1	183.00	187.00	1.9	7,974	0.02%
2021/07/13	7	188.00	4.4	193.14	181.50	2.6	7,875	0.03%
2021/07/12	4.1	182.93	7	183.79	187.00	-3	7,644	-0.04%
2021/07/09	2	172.50	1	173.50	171.00	1	7,354	0.01%
2021/07/08	4.1	168.99	4	167.38	170.00	0.1	7,228	0.00%
2021/07/07	0	0.00	2.1	166.36	167.50	-2.1	7,034	-0.03%
2021/07/06	1	162.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	2	161.75	2	161.75	161.50	0	6,856	0.00%
2021/07/02	2	160.00	2	156.00	160.50	0	6,846	0.00%
2021/07/01	1	150.50	0	0.00	150.00	1	6,993	0.01%
2021/06/30	1	157.50	2	157.50	155.50	-1	6,981	-0.01%
2021/06/29	1	155.00	0	0.00	154.00	1	6,883	0.01%
2021/06/25	1.1	156.05	2	156.00	155.00	-0.9	6,965	-0.01%
2021/06/24	2	155.50	3	157.17	155.50	-1	6,906	-0.01%
2021/06/23	2	152.00	3	151.67	152.00	-1	6,737	-0.01%
2021/06/22	1	149.50	2	151.00	148.50	-1	6,674	-0.01%
2021/06/16	2	151.50	2	153.00	148.50	0	6,684	0.00%
2021/06/15	0	0.00	2	150.00	151.00	-2	6,544	-0.03%
2021/06/10	14	150.50	12.2	149.49	147.00	1.8	6,566	0.03%
2021/06/09	1	141.00	2	140.75	141.00	-1	6,218	-0.02%
2021/06/07	2	138.00	0	0.00	138.50	2	6,302	0.03%
2021/06/04	0	0.00	2	137.50	140.00	-2	6,304	-0.03%
2021/06/03	3	136.83	0	0.00	137.50	3	6,390	0.05%
2021/06/02	0	0.00	5	138.20	136.00	-5	6,376	-0.08%
2021/05/28	0.1	141.50	0	0.00	141.50	0.1	6,278	0.00%
2021/05/27	1	138.50	6	140.17	138.00	-5	6,266	-0.08%
2021/05/26	7	137.50	5	136.70	135.50	2	6,186	0.03%
2021/05/25	1	129.50	4	131.88	135.00	-3	5,925	-0.05%
2021/05/19	1	120.00	0	0.00	121.50	1	6,021	0.02%
2021/05/18	4	119.25	2	120.00	123.00	2	6,011	0.03%
2021/05/17	0	0.00	1	116.50	117.00	-1	6,035	-0.02%
2021/05/14	0	0.00	1	115.00	116.00	-1	6,001	-0.02%
2021/05/12	5	113.80	5	113.00	113.00	0	6,237	0.00%
2021/05/11	2	120.50	0	0.00	119.00	2	6,303	0.03%
2021/05/10	2	129.75	0	0.00	129.50	2	6,376	0.03%
2021/05/07	0	0.00	1	131.00	134.50	-1	6,490	-0.02%
2021/05/06	1	127.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	2	128.00	0	0.00	127.00	2	6,646	0.03%
2021/05/04	1.1	129.50	2	131.75	129.00	-0.9	6,867	-0.01%
2021/05/03	0	0.00	1	148.00	141.50	-1	7,454	-0.01%
2021/04/29	1	158.00	0	0.00	156.00	1	7,692	0.01%
2021/04/27	1	157.50	0	0.00	159.00	1	7,982	0.01%
2021/04/20	2	159.75	1	158.50	159.00	1	8,825	0.01%
2021/04/16	0	0.00	3	156.50	152.50	-3	9,471	-0.03%
2021/04/15	3	154.00	0	0.00	156.00	3	9,474	0.03%
2021/04/14	2	153.75	2	152.50	155.00	0	9,509	0.00%
2021/04/12	1	168.00	1	169.50	163.00	0	9,678	0.00%
2021/04/09	1	168.00	0	0.00	164.00	1	9,762	0.01%
2021/04/08	1	167.00	1	170.00	166.50	0	9,878	0.00%
2021/04/07	3	167.50	4	164.63	165.50	-1	9,876	-0.01%
2021/04/06	0	0.00	1	155.00	157.00	-1	9,798	-0.01%
2021/04/01	1	156.00	1	153.00	153.00	0	10,358	0.00%
2021/03/31	0	0.00	0.1	156.00	156.00	-0.1	10,433	0.00%
2021/03/29	3	146.67	2	147.25	147.50	1	10,529	0.01%
2021/03/25	1	141.00	0	0.00	141.00	1	10,589	0.01%
2021/03/23	0	0.00	1	142.50	142.50	-1	10,681	-0.01%
2021/03/19	1	145.00	1	145.50	144.50	0	10,707	0.00%
2021/03/16	1	144.50	0	0.00	146.50	1	10,811	0.01%
2021/03/15	0	0.00	1	147.50	147.50	-1	10,953	-0.01%
2021/03/12	0	0.00	1	152.00	152.00	-1	10,983	-0.01%
2021/03/11	2	148.75	0	0.00	150.50	2	11,073	0.02%
2021/03/09	1	148.50	1	148.50	149.50	0	11,559	0.00%
2021/03/08	0	0.00	6	156.25	152.50	-6	12,197	-0.05%
2021/03/05	1	157.50	6	154.00	156.50	-5	12,262	-0.04%
2021/03/04	0.1	160.00	0	0.00	158.00	0.1	12,337	0.00%
2021/03/03	3	160.00	2	161.75	163.00	1	12,440	0.01%
2021/02/26	0	0.00	1	160.00	159.50	-1	12,899	-0.01%
2021/02/25	2	170.00	0	0.00	166.00	2	12,939	0.02%
2021/02/24	3	171.83	1	172.00	166.50	2	13,244	0.02%
2021/02/23	4	167.75	0.1	168.50	167.50	3.9	13,435	0.03%
2021/02/22	3	170.67	0	0.00	171.00	3	13,582	0.02%
2021/02/19	3	166.67	6	165.67	167.00	-3	13,916	-0.02%
2021/02/18	2	163.50	2	162.50	164.50	0	14,899	0.00%
2021/02/17	1	159.50	1	164.50	164.50	0	15,466	0.00%
2021/02/05	1	156.00	1	159.50	156.00	0	15,559	0.00%
2021/02/04	8	158.38	7	157.36	159.50	1	15,583	0.01%
2021/02/03	7	169.14	10	168.30	163.00	-3	15,439	-0.02%
2021/02/02	0	0.00	1	161.50	168.00	-1	15,199	-0.01%
2021/02/01	2	151.00	2	152.50	155.50	0	15,066	0.00%
2021/01/29	1	164.00	0	0.00	155.00	1	14,987	0.01%
2021/01/28	2.1	162.26	0.1	163.00	160.00	2	14,856	0.01%
2021/01/27	3.1	167.49	1	165.50	166.50	2.1	14,893	0.01%
2021/01/26	1	165.00	3	164.00	163.00	-2	14,728	-0.01%
2021/01/25	9	170.67	8	171.19	167.00	1	14,401	0.01%
2021/01/22	2	155.75	5	159.10	166.00	-3	13,660	-0.02%
2021/01/21	2	153.00	8	150.88	151.00	-6	13,328	-0.05%
2021/01/20	3	150.50	4	148.25	146.50	-1	13,151	-0.01%
2021/01/19	2	146.04	3	148.67	150.00	-1	12,974	-0.01%
2021/01/18	2	141.50	0	0.00	142.50	2	12,790	0.02%
2021/01/15	2	146.00	2	143.00	142.50	0	12,768	0.00%
2021/01/14	7	149.21	4	148.88	146.00	3	12,692	0.02%
2021/01/13	5	148.90	6	148.42	149.00	-1	12,473	-0.01%
2021/01/12	5	144.10	4	141.50	140.00	1	12,074	0.01%
2021/01/11	13	142.54	11.1	143.47	144.50	1.9	11,881	0.02%
2021/01/08	1	132.50	0	0.00	134.00	1	11,457	0.01%
2021/01/07	2	133.50	2	132.50	132.50	0	11,486	0.00%
2021/01/06	5	139.00	4	137.75	133.50	1	11,728	0.01%
2021/01/05	2	136.50	3	137.83	138.50	-1	11,645	-0.01%
2021/01/04	3	134.67	2	136.50	138.50	1	11,776	0.01%
2020/12/31	5	141.50	5	138.30	135.00	0	11,690	0.00%
2020/12/30	4	138.00	6	137.42	137.00	-2	11,732	-0.02%
2020/12/29	2	136.75	3	137.67	136.50	-1	11,841	-0.01%
2020/12/28	14	136.61	17	136.18	138.00	-3	11,835	-0.03%
2020/12/25	0	0.00	5	129.30	131.00	-5	11,339	-0.04%
2020/12/24	0	0.00	1	128.50	127.00	-1	11,406	-0.01%
2020/12/23	2	126.50	1	125.00	128.00	1	11,591	0.01%
2020/12/22	0	0.00	1	126.50	122.00	-1	11,699	-0.01%
2020/12/21	3	125.67	1	123.50	126.00	2	11,830	0.02%
2020/12/18	1	125.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	0	0.00	2.4	125.50	125.50	-2.4	12,014	-0.02%
2020/12/16	5	123.90	2	124.25	123.50	3	12,000	0.02%
2020/12/15	1	120.00	0	0.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	1	121.00	121.00	-1	12,254	-0.01%
2020/12/11	4	120.88	4	122.25	121.50	0	12,564	0.00%
2020/12/10	3	125.00	4	125.75	125.00	-1	12,969	-0.01%
2020/12/09	7	129.43	11	130.09	128.50	-4	13,476	-0.03%
2020/12/08	1	124.50	1	124.00	124.50	0	13,588	0.00%
2020/12/07	4	124.00	4	124.00	123.00	0	13,556	0.00%
2020/12/04	11	128.82	3	127.50	129.00	8	13,392	0.06%
2020/12/03	3	134.00	3	131.00	128.00	0	13,218	0.00%
2020/12/02	7	131.07	18	130.44	131.00	-11	12,834	-0.09%
2020/12/01	2	122.50	0	0.00	123.50	2	12,089	0.02%
2020/11/30	7	123.86	1	124.00	121.50	6	12,080	0.05%
2020/11/27	1	122.00	2	123.25	122.00	-1	11,996	-0.01%
2020/11/26	17	124.00	17	123.91	124.50	0	11,870	0.00%
2020/11/25	0	0.00	1	117.00	117.00	-1	11,431	-0.01%
2020/11/24	3	121.00	1	120.50	120.50	2	11,304	0.02%
2020/11/23	9	124.17	12	125.13	122.00	-3	11,216	-0.03%
2020/11/20	4	122.13	5	125.00	126.00	-1	10,951	-0.01%
2020/11/19	2	123.00	1	123.00	121.00	1	10,676	0.01%
2020/11/18	8	121.81	6	119.58	121.50	2	10,487	0.02%
2020/11/17	20	123.03	27	122.43	118.50	-7	10,075	-0.07%
2020/11/16	4	114.88	7	117.64	119.00	-3	9,131	-0.03%
2020/11/13	3	106.33	4	107.25	108.50	-1	8,563	-0.01%
2020/11/12	2	103.00	8	104.31	104.50	-6	8,433	-0.07%
2020/11/11	2	102.50	0	0.00	102.50	2	8,359	0.02%
2020/11/10	1	103.00	2	102.00	100.50	-1	8,369	-0.01%
2020/11/09	2	104.00	1	104.00	104.00	1	8,364	0.01%
2020/11/06	0	0.00	1	103.50	103.00	-1	8,358	-0.01%
2020/11/05	2	102.00	0	0.00	103.00	2	8,347	0.02%
2020/11/04	4	103.38	4	103.50	102.50	0	8,368	0.00%
2020/11/03	0	0.00	2	100.50	100.50	-2	8,487	-0.02%
2020/11/02	0	0.00	1	97.90	99.50	-1	8,522	-0.01%
2020/10/30	2	99.75	1.1	99.88	98.50	0.9	8,509	0.01%
2020/10/28	2	103.00	1	103.00	102.00	1	8,516	0.01%
2020/10/27	1	103.50	0.1	101.50	104.50	0.9	8,513	0.01%
2020/10/26	2	103.50	0	0.00	102.00	2	8,498	0.02%
2020/10/23	0	0.00	1	103.50	104.00	-1	8,564	-0.01%
2020/10/22	1	101.50	0	0.00	101.00	1	8,547	0.01%
2020/10/21	2	103.25	0	0.00	102.50	2	8,582	0.02%
2020/10/20	1	103.00	1	102.50	102.50	0	8,585	0.00%
2020/10/19	3	102.83	3	102.50	103.00	0	8,628	0.00%
2020/10/15	1	105.50	1	104.50	103.50	0	8,629	0.00%
2020/10/14	1	105.50	2	106.50	105.00	-1	8,754	-0.01%
2020/10/12	1	105.50	2	105.00	106.00	-1	8,498	-0.01%
2020/10/08	2	101.25	1	101.50	101.00	1	8,424	0.01%
2020/10/07	3	103.50	2	106.50	102.50	1	8,470	0.01%
2020/10/06	3	105.17	1	105.00	104.50	2	8,478	0.02%
2020/10/05	0	0.00	2	103.00	103.50	-2	8,798	-0.02%
2020/09/30	0	0.00	3	101.00	101.50	-3	9,160	-0.03%
2020/09/29	0	0.00	1	101.00	101.00	-1	9,258	-0.01%
2020/09/28	2	100.35	3	100.83	102.00	-1	9,259	-0.01%
2020/09/25	1	95.50	0	0.00	94.60	1	9,281	0.01%
2020/09/24	0	0.00	1	98.20	97.10	-1	9,450	-0.01%
2020/09/23	2.3	100.02	2.2	100.42	102.00	0.1	9,534	0.00%
2020/09/22	0	0.00	3	98.30	98.00	-3	9,348	-0.03%
2020/09/21	2	98.05	1	100.00	97.40	1	9,295	0.01%
2020/09/18	1	100.00	4	98.80	98.60	-3	9,229	-0.03%
2020/09/17	1	102.00	24	101.58	100.00	-23	9,114	-0.25%
2020/09/16	18	101.33	16	100.97	100.00	2	8,922	0.02%
2020/09/15	25	100.94	5	101.10	102.00	20	8,637	0.23%
2020/09/14	14	98.75	13	99.29	96.70	1	8,137	0.01%
2020/09/11	4	92.30	4	93.70	95.30	0	7,562	0.00%
2020/09/07	0	0.00	1	89.00	87.40	-1	7,315	-0.01%
2020/09/02	0	0.00	1	86.70	87.30	-1	7,348	-0.01%
2020/09/01	1	85.20	0	0.00	85.10	1	7,370	0.01%
2020/08/27	1	87.80	0	0.00	88.10	1	7,968	0.01%
2020/08/25	1	85.00	0	0.00	85.00	1	7,989	0.01%
2020/08/20	1	80.00	2	80.00	81.50	-1	8,083	-0.01%
2020/08/19	1	88.30	3	87.87	86.20	-2	8,041	-0.02%
2020/08/18	1	89.40	4	89.53	88.80	-3	8,071	-0.04%
2020/08/17	0	0.00	0	92.00	91.70	0	8,058	0.00%
2020/08/14	1	91.40	0	0.00	92.60	1	8,104	0.01%
2020/08/13	0	0.00	4	92.05	91.60	-4	8,157	-0.05%
2020/08/12	1	93.50	0	0.00	93.10	1	8,303	0.01%
2020/08/10	0	0.00	1	98.10	96.10	-1	8,378	-0.01%
2020/08/07	4	100.05	4	100.50	98.50	0	8,401	0.00%
2020/08/05	1	97.00	0	0.00	97.50	1	8,329	0.01%
2020/08/03	1	96.10	2	96.20	96.10	-1	9,128	-0.01%
2020/07/29	3	92.53	1	92.90	93.80	2	9,369	0.02%
2020/07/28	4	96.80	3	92.60	91.90	1	9,396	0.01%
2020/07/24	3	98.83	5	96.36	96.10	-2	9,679	-0.02%
2020/07/23	1	98.80	6	98.77	98.60	-5	9,680	-0.05%
2020/07/22	4	98.95	1	99.10	99.10	3	9,783	0.03%
2020/07/17	2	99.15	3	98.97	97.20	-1	9,794	-0.01%
2020/07/16	3	96.33	2	96.00	96.30	1	9,711	0.01%
2020/07/15	2	97.45	1	96.50	96.00	1	9,738	0.01%
2020/07/14	6	98.78	5	98.72	97.70	1	9,932	0.01%
2020/07/13	3	102.00	2	101.00	102.00	1	9,837	0.01%
2020/07/10	3	103.17	9	100.78	101.00	-6	9,772	-0.06%
2020/07/09	7	109.64	4	109.13	107.00	3	9,605	0.03%
2020/07/08	12	105.96	12.1	103.47	110.50	-0.1	9,125	0.00%
2020/07/07	14	102.07	22	101.01	101.00	-8	8,593	-0.09%
2020/07/06	15	100.07	13	100.48	101.00	2	8,494	0.02%
2020/07/03	28	100.89	43	99.78	98.20	-15	8,424	-0.18%
2020/07/02	50	98.33	16	99.09	99.10	34	8,282	0.41%
2020/07/01	4	95.43	11	94.29	95.60	-7	7,965	-0.09%
2020/06/30	5	90.30	1	90.20	90.50	4	7,750	0.05%
2020/06/29	5	90.58	3	90.40	90.60	2	7,847	0.03%
2020/06/24	0	0.00	1	92.70	91.90	-1	7,896	-0.01%
2020/06/23	2	93.25	2	93.00	92.20	0	8,098	0.00%
2020/06/22	8	93.55	3	94.40	93.40	5	8,226	0.06%
2020/06/19	1	93.60	1	94.30	93.40	0	8,300	0.00%
2020/06/17	0	0.00	10	92.35	93.00	-10	8,467	-0.12%
2020/06/16	0	0.00	8	92.94	93.30	-8	8,585	-0.09%
2020/06/12	10	89.62	0	0.00	91.40	10	8,897	0.11%
2020/06/11	2	90.70	1	93.50	90.10	1	9,037	0.01%
2020/06/10	6	94.22	6	94.73	94.50	0	9,128	0.00%
2020/06/09	1	93.10	1	93.90	93.70	0	9,272	0.00%
2020/06/08	2	94.60	2	94.80	93.00	0	9,412	0.00%
2020/06/05	1	94.10	3	93.93	94.00	-2	9,435	-0.02%
2020/06/04	8	93.80	3	95.10	93.50	5	9,492	0.05%
2020/06/03	14	95.51	13	96.06	93.70	1	9,494	0.01%
2020/06/02	4	93.08	3	92.93	91.10	1	9,284	0.01%
2020/06/01	0	0.00	2	91.75	91.90	-2	9,379	-0.02%
2020/05/29	3	88.53	0	0.00	90.80	3	9,702	0.03%
2020/05/27	4	89.80	2	89.60	88.80	2	9,788	0.02%
2020/05/26	1	88.60	0	0.00	88.50	1	9,806	0.01%
2020/05/25	0	0.00	1	86.60	88.80	-1	9,789	-0.01%
2020/05/22	0	0.00	6	85.90	85.90	-6	9,781	-0.06%
2020/05/21	0	0.00	2	88.60	88.80	-2	9,752	-0.02%
2020/05/20	1	85.80	2	85.40	85.30	-1	9,695	-0.01%
2020/05/19	3	86.53	1	85.70	86.70	2	9,667	0.02%
2020/05/18	5	87.02	11	87.86	85.80	-6	9,616	-0.06%
2020/05/15	5	91.14	3	94.10	91.10	2	9,483	0.02%
2020/05/14	4	93.18	0	0.00	92.30	4	9,493	0.04%
2020/05/13	6	94.38	3	93.97	95.30	3	9,489	0.03%
2020/05/12	10	95.20	5	95.90	93.40	5	9,548	0.05%
2020/05/11	41	98.75	56	98.87	97.50	-15	9,540	-0.16%
2020/05/08	23	95.27	16	94.64	96.10	7	9,189	0.08%
2020/05/07	4	91.05	2	91.20	91.40	2	8,821	0.02%
2020/05/06	3	89.90	2	90.80	89.00	1	8,781	0.01%
2020/05/05	3	88.83	3	89.53	88.50	0	8,759	0.00%
2020/05/04	0	0.00	1	88.50	88.50	-1	9,065	-0.01%
2020/04/30	15	91.22	21	91.11	90.60	-6	9,148	-0.07%
2020/04/29	33	92.65	31	92.87	91.50	2	9,139	0.02%
2020/04/28	4	89.35	6	89.62	89.80	-2	8,958	-0.02%
2020/04/27	11	88.83	7	89.44	88.70	4	9,014	0.04%
2020/04/24	3	87.00	3	87.73	87.60	0	8,918	0.00%
2020/04/23	2	87.70	1	88.10	87.00	1	8,920	0.01%
2020/04/21	1	89.10	1	87.70	86.10	0	8,978	0.00%
2020/04/20	2	86.95	1	87.30	87.90	1	9,018	0.01%
2020/04/17	4	89.73	4	90.23	88.10	0	8,971	0.00%
2020/04/16	1	87.20	1	88.00	87.80	0	8,827	0.00%
2020/04/15	2	87.70	2	88.00	87.80	0	8,853	0.00%
2020/04/14	0	0.00	3	87.13	88.00	-3	9,047	-0.03%
2020/04/13	4	84.80	3	84.93	85.30	1	9,083	0.01%
2020/04/10	3	86.43	3	87.07	86.20	0	9,123	0.00%
2020/04/09	5	88.14	1	88.00	86.50	4	9,195	0.04%
2020/04/08	4	90.60	2	89.85	89.60	2	9,340	0.02%
2020/04/07	0	0.00	1	85.00	87.30	-1	9,232	-0.01%
2020/04/06	6	80.40	6	81.20	81.20	0	9,085	0.00%
2020/04/01	1	77.90	1	79.00	79.50	0	9,076	0.00%
2020/03/31	4	79.25	6	79.15	77.90	-2	9,050	-0.02%
2020/03/30	1	77.60	0	0.00	78.40	1	9,000	0.01%
2020/03/27	3	77.57	3	78.60	75.70	0	8,991	0.00%
2020/03/26	4	73.83	4	74.40	75.70	0	8,840	0.00%
2020/03/25	1	75.10	3	74.73	75.70	-2	8,754	-0.02%
2020/03/24	3	68.90	3	68.80	69.80	0	8,674	0.00%
2020/03/23	1	64.30	2.4	62.95	63.80	-1.4	8,641	-0.02%
2020/03/20	1	63.00	7	63.26	63.30	-6	8,804	-0.07%
2020/03/19	4	57.60	2	57.60	57.60	2	8,700	0.02%
2020/03/18	3	69.83	2	71.80	64.00	1	8,591	0.01%
2020/03/17	5	72.42	5	74.26	70.50	0	8,513	0.00%
2020/03/16	2	75.25	0	0.00	75.60	2	8,509	0.02%
2020/03/13	4	79.95	0	0.00	83.50	4	8,405	0.05%
2020/03/12	1	90.90	0	0.00	87.70	1	8,233	0.01%
2020/03/11	3	95.73	4	93.68	92.40	-1	8,168	-0.01%
2020/03/10	2	91.10	3	92.87	95.90	-1	8,272	-0.01%
2020/03/09	7	95.80	7	93.59	92.40	0	8,457	0.00%
2020/03/06	8	99.64	31	100.90	98.60	-23	8,419	-0.27%
2020/03/05	21	99.50	27	99.96	99.60	-6	8,434	-0.07%
2020/03/04	12	98.45	11	98.89	96.80	1	8,409	0.01%
2020/02/20	0	0.00	1	99.10	97.60	-1	8,782	-0.01%
2020/02/19	1	97.80	1	97.80	97.70	0	8,733	0.00%
2020/02/18	1	98.20	0	0.00	96.50	1	8,702	0.01%
2020/02/17	2	97.40	0	0.00	97.20	2	8,639	0.02%
2020/02/13	4	102.88	4	101.50	100.00	0	8,543	0.00%
2020/02/12	8	101.75	2	102.00	101.00	6	8,589	0.07%
2020/02/07	0	0.00	1	98.60	97.00	-1	9,047	-0.01%
2020/02/05	2	99.40	30	99.00	97.80	-28	9,034	-0.31%
2020/02/04	3	95.20	3	96.70	96.40	0	8,705	0.00%
2020/02/03	10	86.48	1	89.20	94.90	9	8,610	0.10%
2020/01/31	1	88.40	0	0.00	91.20	1	8,511	0.01%
2020/01/30	20	87.50	1	92.10	87.30	19	8,531	0.22%
2020/01/16	1	93.40	0	0.00	95.30	1	8,427	0.01%
2020/01/15	3	96.07	2	96.50	95.80	1	8,401	0.01%
2020/01/14	1	94.50	1	94.70	95.20	0	8,835	0.00%
2020/01/10	0	0.00	1	88.80	89.30	-1	9,268	-0.01%
2020/01/08	12	92.33	0	0.00	90.20	12	10,031	0.12%
2020/01/07	0	0.00	1	99.00	97.60	-1	10,026	-0.01%
2020/01/06	1	101.00	2	100.00	100.00	-1	10,400	-0.01%
2020/01/03	4	102.00	0	0.00	101.50	4	10,881	0.04%
2020/01/02	0	0.00	1	106.50	105.00	-1	11,064	-0.01%
2019/12/31	1	99.70	0	0.00	99.50	1	10,948	0.01%
2019/12/30	1	100.00	0	0.00	99.00	1	11,076	0.01%
2019/12/24	11	98.50	1	100.50	98.30	10	11,747	0.09%
2019/12/23	10	99.90	2	103.50	99.90	8	11,804	0.07%
2019/12/20	2	104.00	3	104.50	103.50	-1	11,897	-0.01%
2019/12/19	7	104.93	11	105.27	105.50	-4	12,162	-0.03%
2019/12/18	9	107.94	0	0.00	106.00	9	12,220	0.07%
2019/12/17	3	109.33	2	110.75	109.50	1	12,325	0.01%
2019/12/16	1	104.00	3	104.00	104.50	-2	12,218	-0.02%
2019/12/13	10	105.00	0	0.00	104.50	10	12,755	0.08%
2019/12/12	2	105.00	2	105.25	104.50	0	13,105	0.00%
2019/12/11	3	104.33	2	106.50	104.00	1	13,238	0.01%
2019/12/10	0	0.00	2	102.00	102.00	-2	13,436	-0.01%
2019/12/06	2	107.00	2	105.00	105.50	0	13,831	0.00%
2019/12/05	5	107.10	0	0.00	104.00	5	14,405	0.03%
2019/12/04	7	108.86	5	111.50	107.50	2	14,663	0.01%
2019/12/03	3	107.33	3	107.67	108.50	0	14,865	0.00%
2019/11/28	11	111.32	14	112.64	112.00	-3	15,298	-0.02%
2019/11/27	0	0.00	2	112.25	111.00	-2	14,921	-0.01%
2019/11/26	0	0.00	1	108.50	108.50	-1	14,529	-0.01%
2019/11/25	1	97.50	0	0.00	98.90	1	14,310	0.01%
2019/11/20	0	0.00	2	92.80	94.20	-2	14,664	-0.01%
2019/11/15	0	0.00	5	100.50	99.90	-5	14,824	-0.03%
2019/11/14	5	101.00	0	0.00	101.00	5	14,868	0.03%
2019/11/11	1	107.50	255	103.72	103.00	-254	15,473	-1.64%	大賣/鉅額交易
2019/11/08	5	110.40	4	109.38	108.50	1	15,364	0.01%
2019/11/07	3	110.83	2	112.75	109.50	1	15,210	0.01%
2019/11/06	8	117.13	1	117.00	115.00	7	15,132	0.05%
2019/11/05	0	0.00	2	120.00	124.00	-2	14,872	-0.01%
2019/11/04	2	115.00	1	115.00	115.00	1	14,941	0.01%
2019/11/01	1	109.00	0	0.00	114.50	1	15,078	0.01%
2019/10/31	1	107.50	1	111.50	108.50	0	15,118	0.00%
2019/10/30	1	110.00	2	111.75	112.00	-1	15,199	-0.01%
2019/10/29	1	110.00	0	0.00	109.50	1	15,252	0.01%
2019/10/28	0	0.00	2	116.75	116.50	-2	15,252	-0.01%
2019/10/24	1	114.50	1	116.00	115.50	0	15,301	0.00%
2019/10/23	2	120.00	2	117.00	115.00	0	15,372	0.00%
2019/10/22	9	117.06	2	122.50	119.00	7	15,430	0.05%
2019/10/21	6	110.17	7	112.86	113.00	-1	15,094	-0.01%
2019/10/18	7	109.57	3	109.67	108.00	4	15,045	0.03%
2019/10/17	1	101.50	1	107.00	110.00	0	15,039	0.00%
2019/10/16	4	110.88	4	109.13	100.50	0	14,737	0.00%
2019/10/15	7	108.14	7	104.36	106.00	0	14,272	0.00%
2019/10/14	24	107.54	23	107.76	107.50	1	14,100	0.01%
2019/10/09	0	0.00	4	98.45	100.50	-4	13,740	-0.03%
2019/10/08	11	90.27	9	91.26	91.40	2	13,266	0.02%
2019/10/03	1	88.40	6	89.75	88.30	-5	13,326	-0.04%
2019/10/01	0	0.00	3	85.00	84.70	-3	12,819	-0.02%
2019/09/26	1	83.50	6	83.90	84.40	-5	12,980	-0.04%
2019/09/24	2	84.50	0	0.00	82.60	2	13,061	0.02%
2019/09/23	1	87.50	2	87.65	87.50	-1	12,912	-0.01%
2019/09/19	2	86.70	0	0.00	86.60	2	13,442	0.01%
2019/09/18	5	86.32	5	87.54	86.00	0	13,397	0.00%
2019/09/17	9	86.38	9	84.53	85.40	0	12,890	0.00%
2019/09/16	10	83.40	11	83.64	84.00	-1	12,510	-0.01%
2019/09/12	1	82.30	0	0.00	82.00	1	12,372	0.01%
2019/09/11	10	82.25	12	80.64	80.50	-2	12,101	-0.02%
2019/09/10	1	80.90	1	80.30	81.20	0	11,925	0.00%
2019/09/09	5	82.18	5	82.08	83.00	0	11,628	0.00%
2019/09/06	4	79.60	10	79.03	78.00	-6	10,977	-0.05%
2019/09/05	31	77.38	29	76.65	76.20	2	10,564	0.02%
2019/09/04	19	73.43	15	73.64	77.10	4	10,169	0.04%
2019/09/03	3	71.07	2	70.50	70.10	1	9,589	0.01%
2019/08/27	2	67.10	0	0.00	66.00	2	9,756	0.02%
2019/08/26	3	66.23	0	0.00	66.00	3	9,649	0.03%
2019/08/14	11	76.41	10	74.30	74.20	1	9,003	0.01%
2019/08/12	3	71.20	0	0.00	71.10	3	8,647	0.03%
2019/08/08	4	71.80	4	72.00	71.40	0	8,592	0.00%
2019/08/01	2	70.50	6	73.00	73.50	-4	7,985	-0.05%
2019/07/30	2	71.00	0	0.00	71.70	2	7,746	0.03%
2019/07/26	2	73.80	0	0.00	74.30	2	7,588	0.03%
2019/07/24	0	0.00	3	73.30	72.80	-3	7,436	-0.04%
2019/07/23	2	75.00	4	74.95	72.80	-2	7,315	-0.03%
2019/07/22	5	73.70	4	74.55	74.00	1	7,166	0.01%
2019/07/19	3	71.20	10	71.19	72.40	-7	6,836	-0.10%
2019/07/18	8	68.23	2	68.50	68.90	6	6,579	0.09%
2019/07/17	1	68.90	0	0.00	69.00	1	6,507	0.02%
2019/07/16	14	69.81	11	70.97	68.50	3	6,374	0.05%
2019/07/15	17	70.69	20	69.35	69.80	-3	6,340	-0.05%
2019/07/12	7	71.96	7	71.81	72.00	0	6,566	0.00%
2019/07/11	10	73.52	14	72.77	72.50	-4	6,451	-0.06%
2019/07/10	2	67.30	0	0.00	68.40	2	6,067	0.03%
2019/07/04	5	64.40	0	0.00	64.00	5	5,678	0.09%
2019/07/02	3	64.90	3	65.30	66.00	0	5,438	0.00%
2019/07/01	1	66.30	0	0.00	65.60	1	5,352	0.02%
2019/06/27	13	63.18	13	63.23	65.00	0	5,060	0.00%
2019/06/26	13	61.38	15	61.95	60.20	-2	4,783	-0.04%
2019/06/25	2	57.10	1	57.50	57.10	1	4,876	0.02%
2019/06/21	20	56.25	0	0.00	56.10	20	5,048	0.40%
2019/06/19	0	0.00	4	54.70	55.10	-4	5,046	-0.08%
2019/06/18	13	53.44	0	0.00	53.00	13	4,947	0.26%
2019/06/17	0	0.00	17	52.60	52.80	-17	4,964	-0.34%
2019/06/14	39	52.40	8	51.98	52.00	31	5,048	0.61%
2019/06/13	2	52.10	2	52.60	53.00	0	5,187	0.00%
2019/06/11	17	51.26	1	51.10	52.10	16	5,405	0.30%
2019/06/10	20	52.20	0	0.00	51.50	20	5,338	0.37%
2019/06/06	15	49.78	15	49.95	50.80	0	5,275	0.00%
2019/06/05	0	0.00	10	50.43	49.95	-10	5,209	-0.19%
2019/06/04	33	48.32	16	48.32	48.55	17	5,016	0.34%
2019/06/03	1	48.10	11	48.05	48.15	-10	4,902	-0.20%
2019/05/31	2	42.85	3	43.50	43.80	-1	4,754	-0.02%
2019/05/30	1	42.35	0	0.00	42.50	1	4,751	0.02%
2019/05/29	10	41.45	0	0.00	41.65	10	4,759	0.21%
2019/05/22	10	42.58	0	0.00	41.80	10	4,936	0.20%
2019/05/21	0	0.00	10	40.15	42.20	-10	5,003	-0.20%
2019/05/16	10	46.60	0	0.00	45.25	10	5,312	0.19%
2019/05/14	0	0.00	2	45.55	46.70	-2	5,442	-0.04%
2019/05/13	3	48.33	0	0.00	47.80	3	5,543	0.05%
2019/05/10	0	0.00	3	50.30	51.00	-3	5,558	-0.05%
2019/04/19	13	54.42	2	53.85	54.00	11	5,830	0.19%
2019/04/18	2	53.70	3	55.53	53.70	-1	5,847	-0.02%
2019/04/12	0	0.00	5	52.82	52.00	-5	5,956	-0.08%
2019/04/08	6	54.88	2	54.80	54.30	4	7,208	0.06%
2019/04/03	0	0.00	6	53.20	53.30	-6	7,461	-0.08%
2019/04/02	7	55.51	5	54.30	54.30	2	7,776	0.03%
2019/04/01	1	55.00	0	0.00	54.00	1	7,759	0.01%
2019/03/29	5	54.40	5	54.32	54.00	0	7,666	0.00%
2019/03/28	44	55.27	44	54.81	52.80	0	7,511	0.00%
2019/03/27	7	51.60	3	51.93	53.90	4	7,012	0.06%
2019/03/26	0	0.00	8	49.05	49.00	-8	6,655	-0.12%
2019/03/25	1	48.50	1	49.00	48.45	0	6,643	0.00%
2019/03/22	1	50.00	1	49.75	49.90	0	6,623	0.00%
2019/03/21	2	49.00	0	0.00	48.85	2	6,491	0.03%
2019/03/20	0	0.00	5	48.85	48.80	-5	6,638	-0.08%
2019/03/19	0	0.00	8	49.15	49.05	-8	6,655	-0.12%
2019/03/18	2	48.60	0	0.00	48.70	2	6,553	0.03%
2019/03/15	0	0.00	2	49.45	47.50	-2	6,382	-0.03%
2019/03/13	0	0.00	5	46.00	46.10	-5	6,087	-0.08%
2019/03/11	1	45.75	0	0.00	45.85	1	6,200	0.02%
2019/03/06	10	47.10	10	46.80	46.80	0	6,502	0.00%
2019/03/04	0	0.00	2	47.10	47.80	-2	6,592	-0.03%
2019/02/26	0	0.00	5	47.98	47.80	-5	6,617	-0.08%
2019/02/25	2	47.80	2	48.25	47.80	0	6,610	0.00%
2019/02/22	5	47.80	0	0.00	47.55	5	6,555	0.08%
2019/02/21	7	48.69	6	47.68	48.45	1	6,544	0.02%
2019/02/20	17	48.91	9	48.46	47.95	8	6,498	0.12%
2019/02/19	10	48.28	4	48.05	48.00	6	6,403	0.09%
2019/02/15	6	49.06	12	50.07	47.55	-6	6,359	-0.09%
2019/02/14	0	0.00	7	46.60	46.75	-7	6,030	-0.12%
2019/02/13	7	46.05	54	45.76	46.10	-47	5,949	-0.79%
2019/02/12	0	0.00	1	46.10	46.20	-1	5,884	-0.02%
2019/01/28	7	44.20	0	0.00	44.10	7	5,802	0.12%
2019/01/22	0	0.00	13	42.91	42.50	-13	5,729	-0.23%
2019/01/17	15	43.82	2	43.75	43.05	13	5,601	0.23%
2019/01/16	2	44.60	5	44.85	44.40	-3	5,581	-0.05%
2019/01/15	6	45.14	3	45.05	44.95	3	5,569	0.05%
2019/01/14	45	45.43	3	45.42	44.70	42	5,556	0.76%
2019/01/11	10	45.16	10	45.59	45.25	0	5,558	0.00%
2019/01/08	13	45.92	8	45.69	45.70	5	5,307	0.09%
2019/01/07	3	45.77	1	44.50	44.15	2	5,135	0.04%
2019/01/04	24	44.63	16	45.04	45.00	8	5,047	0.16%
2019/01/03	3	46.33	8	47.29	45.85	-5	4,916	-0.10%
2019/01/02	8	48.12	6	48.33	48.50	2	4,756	0.04%
2018/12/28	37	46.96	42	46.52	47.90	-5	4,319	-0.12%
2018/12/27	23	43.61	24	43.91	43.90	-1	3,808	-0.03%
2018/12/26	12	42.75	2	45.85	42.00	10	3,655	0.27%
2018/12/25	3	43.98	5	43.31	44.85	-2	3,311	-0.06%
2018/12/24	1	41.20	5	40.87	41.75	-4	2,931	-0.14%
2018/12/17	1	41.95	1	41.70	41.80	0	2,892	0.00%
2018/12/14	0	0.00	30	41.85	41.85	-30	2,893	-1.04%
2018/12/13	3	43.65	0	0.00	43.00	3	2,877	0.10%
2018/12/12	0	0.00	32	41.10	42.45	-32	2,716	-1.18%
2018/12/10	0	0.00	1	39.00	39.40	-1	2,707	-0.04%
2018/12/07	0	0.00	40	40.23	39.90	-40	2,766	-1.45%
2018/12/06	70	39.63	50	40.96	39.50	20	2,882	0.69%
2018/12/05	1	41.85	0	0.00	41.55	1	2,854	0.04%
2018/11/28	5	38.35	16	38.10	38.60	-11	2,650	-0.42%
2018/11/26	0	0.00	20	36.60	36.70	-20	2,557	-0.78%
2018/11/23	50	36.96	34	36.83	36.15	16	2,564	0.62%
2018/11/22	0	0.00	20	36.85	36.50	-20	2,519	-0.79%
2018/11/21	0	0.00	30	36.28	36.45	-30	2,504	-1.20%
2018/11/20	12	36.35	12	36.00	36.05	0	2,495	0.00%
2018/11/19	30	36.42	30	36.57	36.55	0	2,480	0.00%
2018/11/16	20	36.50	20	36.20	36.10	0	2,479	0.00%
2018/11/15	22	36.18	22	36.53	36.20	0	2,482	0.00%
2018/11/13	0	0.00	10	36.40	39.65	-10	2,406	-0.42%
2018/11/12	6	38.97	6	39.20	39.20	0	2,402	0.00%
2018/11/09	20	39.58	10	39.73	39.35	10	2,445	0.41%
2018/11/08	52	41.57	30	40.37	40.15	22	2,469	0.89%
2018/11/07	20	41.32	10	41.65	41.35	10	2,494	0.40%
2018/11/06	59	41.18	59	41.56	41.00	0	2,523	0.00%
2018/11/05	10	40.65	0	0.00	40.90	10	2,478	0.40%
2018/11/02	20	40.08	0	0.00	40.30	20	2,474	0.81%
2018/10/29	20	36.13	0	0.00	36.20	20	2,473	0.81%
2018/10/25	0	0.00	1	37.10	36.50	-1	2,539	-0.04%
2018/10/24	10	39.45	10	39.65	39.40	0	2,583	0.00%
2018/10/23	11	40.52	10	41.00	40.25	1	2,666	0.04%
2018/10/22	0	0.00	5	41.80	42.35	-5	2,671	-0.19%
2018/10/19	0	0.00	1	41.35	42.45	-1	2,701	-0.04%
2018/10/18	1	40.70	13	40.77	40.45	-12	2,745	-0.44%
2018/10/17	0	0.00	6	40.60	40.45	-6	2,849	-0.21%
2018/10/15	20	39.49	20	39.85	40.00	0	3,010	0.00%
2018/10/04	8	46.10	0	0.00	46.20	8	3,325	0.24%
2018/10/02	0	0.00	21	49.27	49.20	-21	3,405	-0.62%
2018/09/28	21	48.93	0	0.00	48.35	21	3,507	0.60%
2018/09/27	20	48.80	20	49.10	48.75	0	3,577	0.00%
2018/09/25	0	0.00	30	48.71	49.10	-30	3,761	-0.80%
2018/09/20	4	47.65	4	47.45	46.70	0	4,035	0.00%
2018/09/19	1	49.05	1	47.70	47.70	0	4,123	0.00%
2018/09/13	3	45.62	3	46.57	46.70	0	4,756	0.00%
2018/09/10	11	51.53	0	0.00	49.55	11	5,604	0.20%
2018/09/07	15	53.73	10	54.20	54.50	5	6,257	0.08%
2018/09/06	11	56.45	1	56.30	56.30	10	6,334	0.16%
2018/09/04	3	59.13	3	57.90	57.90	0	6,611	0.00%
2018/09/03	7	56.20	0	0.00	55.80	7	6,561	0.11%
2018/08/31	1	57.50	2	57.25	57.50	-1	6,616	-0.02%
2018/08/30	12	58.60	0	0.00	58.00	12	6,861	0.17%
2018/08/29	10	57.74	1	58.00	58.00	9	6,964	0.13%
2018/08/28	1	58.20	1	57.60	57.60	0	7,024	0.00%
2018/08/23	20	57.29	0	0.00	56.80	20	7,142	0.28%
2018/08/21	10	56.34	19	56.88	57.40	-9	7,158	-0.13%
2018/08/20	31	55.99	3	56.10	55.60	28	7,213	0.39%
2018/08/17	32	57.09	1	55.90	55.90	31	7,281	0.43%
2018/08/16	15	55.52	15	56.57	56.80	0	7,284	0.00%
2018/08/15	19	57.47	11	57.31	57.40	8	7,251	0.11%
2018/08/14	11	56.45	1	56.60	59.00	10	7,260	0.14%
2018/08/13	34	54.92	23	55.82	55.10	11	7,271	0.15%
2018/08/10	1	59.20	10	59.00	58.70	-9	7,230	-0.12%
2018/08/09	27	59.76	0	0.00	59.50	27	7,274	0.37%
2018/08/08	53	61.45	1	61.70	60.40	52	7,342	0.71%
2018/08/07	22	60.85	1	61.70	61.00	21	7,403	0.28%
2018/08/03	10	60.60	0	0.00	60.30	10	7,509	0.13%
2018/08/01	2	59.70	12	60.07	60.60	-10	7,627	-0.13%
2018/07/31	11	58.43	1	59.00	58.50	10	7,749	0.13%
2018/07/30	6	58.30	4	59.98	57.10	2	7,696	0.03%
2018/07/27	2	62.15	2	61.60	62.20	0	7,659	0.00%
2018/07/26	1	62.30	11	62.41	62.00	-10	7,659	-0.13%
2018/07/25	6	62.02	1	61.40	61.40	5	7,631	0.07%
2018/07/24	6	60.90	1	60.90	61.60	5	7,564	0.07%
2018/07/23	2	61.50	0	0.00	61.00	2	7,538	0.03%
2018/07/19	5	68.66	2	68.20	68.50	3	7,479	0.04%
2018/07/18	6	70.47	1	71.00	69.20	5	7,561	0.07%
2018/07/17	2	73.05	2	71.70	71.10	0	7,634	0.00%
2018/07/13	3	74.60	3	75.00	74.10	0	7,717	0.00%
2018/07/12	1	71.60	6	71.72	74.30	-5	7,777	-0.06%
2018/07/10	1	69.50	1	70.40	71.20	0	8,152	0.00%
2018/07/09	1	68.90	3	68.70	68.80	-2	8,229	-0.02%
2018/07/06	0	0.00	15	69.80	70.00	-15	8,437	-0.18%
2018/07/05	2	70.30	3	70.50	69.30	-1	8,417	-0.01%
2018/07/04	3	68.30	3	70.10	69.50	0	8,517	0.00%
2018/07/03	2	71.80	7	70.24	69.30	-5	8,542	-0.06%
2018/07/02	3	76.30	4	76.53	74.00	-1	8,382	-0.01%
2018/06/29	2	76.60	1	76.00	76.80	1	8,241	0.01%
2018/06/28	0	0.00	1	75.50	75.00	-1	8,087	-0.01%
2018/06/27	5	75.50	8	77.00	75.20	-3	7,997	-0.04%
2018/06/26	3	73.77	3	73.20	73.30	0	7,753	0.00%
2018/06/25	25	75.80	2	75.25	74.00	23	7,689	0.30%
2018/06/22	6	75.45	23	75.04	74.60	-17	7,564	-0.22%
2018/06/21	11	72.31	10	73.10	74.50	1	7,364	0.01%
2018/06/20	22	71.00	21	71.80	70.10	1	7,220	0.01%
2018/06/19	17	79.72	11	80.44	75.80	6	6,988	0.09%
2018/06/15	21	76.67	13	77.01	78.70	8	6,386	0.13%
2018/06/14	0	0.00	10	71.80	71.60	-10	5,697	-0.18%
2018/06/13	0	0.00	4	72.20	72.80	-4	5,649	-0.07%
2018/06/11	1	68.50	1	67.70	67.80	0	5,399	0.00%
2018/06/08	3	70.10	4	69.15	69.10	-1	5,381	-0.02%
2018/06/07	21	71.90	1	72.20	70.40	20	5,354	0.37%
2018/06/06	2	68.15	2	68.55	68.80	0	5,211	0.00%
2018/06/05	1	67.90	7	67.67	66.70	-6	5,110	-0.12%
2018/06/04	7	67.73	7	67.66	67.40	0	5,120	0.00%
2018/06/01	2	66.65	1	67.30	67.30	1	5,098	0.02%
2018/05/31	2	65.65	2	66.00	66.00	0	5,079	0.00%
2018/05/30	1	65.10	2	65.25	65.50	-1	5,094	-0.02%
2018/05/29	2	67.30	3	66.70	66.30	-1	5,095	-0.02%
2018/05/28	1	67.40	1	67.50	67.70	0	5,067	0.00%
2018/05/25	2	65.25	1	65.50	66.30	1	5,030	0.02%
2018/05/24	3	64.07	1	64.30	64.40	2	4,960	0.04%
2018/05/23	0	0.00	1	63.80	63.60	-1	4,964	-0.02%
2018/05/22	7	64.50	5	65.20	64.20	2	5,011	0.04%
2018/05/21	2	64.35	3	64.90	64.80	-1	5,012	-0.02%
2018/05/16	1	63.40	10	64.10	63.40	-9	5,027	-0.18%
2018/05/15	11	66.87	0	0.00	65.70	11	5,024	0.22%
2018/05/10	2	68.85	1	68.50	68.60	1	5,084	0.02%
2018/05/09	2	68.40	2	67.60	67.20	0	5,131	0.00%
2018/05/08	1	65.30	1	66.00	67.10	0	5,160	0.00%
2018/05/07	1	64.70	2	64.80	64.60	-1	5,373	-0.02%
2018/05/04	2	64.45	1	64.80	64.00	1	5,382	0.02%
2018/05/03	1	63.00	1	62.70	62.50	0	5,331	0.00%
2018/04/30	1	61.10	1	61.90	62.20	0	5,457	0.00%
2018/04/25	1	62.00	1	61.70	62.50	0	5,500	0.00%
2018/04/24	8	61.00	0	0.00	61.90	8	5,534	0.14%
2018/04/23	5	66.00	0	0.00	65.10	5	5,446	0.09%
2018/04/20	3	70.47	1	70.60	68.80	2	5,457	0.04%
2018/04/19	1	72.00	13	72.09	72.00	-12	5,521	-0.22%
2018/04/18	1	71.50	0	0.00	72.60	1	5,457	0.02%
2018/04/17	3	73.73	3	72.23	71.00	0	5,323	0.00%
2018/04/16	4	71.78	11	71.70	73.90	-7	5,120	-0.14%
2018/04/13	4	69.50	6	69.67	69.50	-2	5,003	-0.04%
2018/04/12	4	68.00	8	68.18	68.10	-4	4,916	-0.08%
2018/04/11	2	66.05	0	0.00	65.60	2	4,770	0.04%
2018/04/10	3	67.67	0	0.00	65.20	3	4,870	0.06%
2018/04/09	0	0.00	5	65.04	65.60	-5	4,948	-0.10%
2018/04/02	0	0.00	1	60.80	60.70	-1	4,969	-0.02%
2018/03/31	9	61.20	1	60.70	60.60	8	5,078	0.16%
2018/03/30	2	62.45	2	61.00	61.00	0	5,215	0.00%
2018/03/29	1	62.70	2	61.90	61.90	-1	5,457	-0.02%
2018/03/28	2	62.45	1	62.20	62.80	1	5,551	0.02%
2018/03/27	0	0.00	1	62.80	62.40	-1	5,731	-0.02%
2018/03/26	1	63.10	2	62.80	62.60	-1	5,896	-0.02%
2018/03/23	2	62.30	1	62.80	63.20	1	6,013	0.02%
2018/03/22	1	64.40	1	65.50	64.20	0	6,360	0.00%
2018/03/21	4	65.45	4	65.20	65.80	0	6,585	0.00%
2018/03/20	1	62.90	1	63.90	64.90	0	6,685	0.00%
2018/03/19	2	64.50	1	63.60	63.60	1	6,963	0.01%
2018/03/16	3	67.00	5	67.62	65.60	-2	7,111	-0.03%
2018/03/15	4	67.70	3	67.90	67.30	1	7,364	0.01%
2018/03/14	1	67.10	2	67.95	67.30	-1	7,818	-0.01%
2018/03/13	3	67.53	2	67.70	67.60	1	8,097	0.01%
2018/03/12	1	65.40	2	66.95	66.80	-1	8,360	-0.01%
2018/03/09	2	64.30	2	64.15	64.50	0	8,627	0.00%
2018/03/08	2	63.55	1	64.00	64.20	1	9,055	0.01%
2018/03/07	3	63.13	1	62.00	62.00	2	9,434	0.02%
2018/03/06	2	63.75	2	63.40	63.00	0	9,910	0.00%
2018/03/05	1	65.10	1	66.30	63.50	0	10,312	0.00%
2018/03/02	2	66.20	4	66.25	66.00	-2	10,928	-0.02%
2018/03/01	2	67.50	1	67.90	67.30	1	11,114	0.01%
2018/02/27	2	68.65	2	67.90	67.90	0	11,471	0.00%
2018/02/26	3	68.50	3	68.43	67.80	0	12,192	0.00%
2018/02/23	2	68.50	2	68.20	68.20	0	12,693	0.00%
2018/02/22	1	68.50	1	68.70	68.00	0	12,907	0.00%
2018/02/21	1	66.30	4	66.68	67.80	-3	12,973	-0.02%
2018/02/12	3	63.77	2	63.55	63.20	1	13,107	0.01%
2018/02/09	4	60.53	5	61.90	63.10	-1	13,187	-0.01%
2018/02/08	5	66.16	3	66.53	64.00	2	13,132	0.02%
2018/02/07	0	0.00	1	67.90	66.70	-1	13,079	-0.01%
2018/02/06	6	67.72	3	66.17	65.30	3	13,028	0.02%
2018/02/05	3	70.37	0	0.00	72.50	3	12,926	0.02%
2018/02/02	2	74.10	3	74.67	73.10	-1	12,932	-0.01%
2018/02/01	1	73.80	4	73.85	73.90	-3	12,910	-0.02%
2018/01/31	2	72.75	3	72.43	72.50	-1	12,812	-0.01%
2018/01/30	3	72.60	6	72.85	71.60	-3	12,766	-0.02%
2018/01/29	1	70.10	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	68.90	3	69.83	69.60	-2	12,561	-0.02%
2018/01/25	2	68.90	2	68.05	69.70	0	12,866	0.00%
2018/01/24	5	68.78	1	68.70	68.70	4	12,819	0.03%
2018/01/23	6	70.45	3	72.00	70.20	3	12,762	0.02%
2018/01/22	0	0.00	3	70.80	71.50	-3	12,869	-0.02%
2018/01/19	1	70.30	53	70.51	70.80	-52	12,893	-0.40%
2018/01/18	2	73.20	0	0.00	70.10	2	13,001	0.02%
2018/01/17	2	72.30	2.2	71.93	72.30	-0.2	13,148	0.00%
2018/01/16	58	71.87	17	72.98	71.30	41	13,100	0.31%
2018/01/15	1	68.00	2	71.15	71.70	-1	12,963	-0.01%
2018/01/12	1	68.30	1	68.50	68.50	0	12,811	0.00%
2018/01/11	10	67.83	1	68.30	67.90	9	12,812	0.07%
2018/01/10	2	68.25	1	67.40	67.40	1	12,790	0.01%
2018/01/09	2	70.60	2	68.80	68.80	0	12,750	0.00%
2018/01/08	3	72.43	2	73.55	71.90	1	12,615	0.01%
2018/01/05	1	74.50	63	74.37	73.60	-62	12,565	-0.49%
2018/01/04	7	73.60	2	74.10	73.20	5	12,503	0.04%
2018/01/03	5	74.00	1	75.40	74.50	4	12,357	0.03%
2018/01/02	5	67.32	7	68.07	69.10	-2	12,118	-0.02%