精材 (3374)-日盛-嘉義券商分點個股進出

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

精材

(3374)

可現股當沖

股價
116.5
漲跌
▼0.5
漲幅
-0.43%
成交量
237張
產業
上櫃半導體類股▲0.77%
1095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

精材 (3374)籌碼相關－日盛-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-嘉義券商分點個股進出
日盛-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	2	107.50	2	107.00	107.00	0	1,632	0.00%
2023/03/31	2	108.00	3	109.00	108.00	-1	1,652	-0.06%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/22	2	110.00	2	110.00	110.00	0	1,625	0.00%
2023/03/21	2	108.00	2	108.50	108.00	0	1,613	0.00%
2023/03/20	2	108.00	2	107.50	108.00	0	1,614	0.00%
2023/03/16	2	107.50	2	105.00	105.00	0	1,624	0.00%
2023/03/15	2	107.50	3	107.83	107.50	-1	1,645	-0.06%
2023/03/14	14	106.93	2	106.50	106.50	12	1,667	0.72%
2023/03/13	2	107.00	3	106.67	107.00	-1	1,736	-0.06%
2023/03/10	2	109.50	2	110.00	110.00	0	1,747	0.00%
2023/03/09	2	111.50	2	111.50	111.50	0	1,840	0.00%
2023/03/08	5	111.50	12	107.54	111.50	-7	1,820	-0.38%
2023/03/06	2	105.50	2	106.00	105.50	0	1,721	0.00%
2023/03/02	2	103.75	2	103.50	103.50	0	1,756	0.00%
2023/03/01	2	104.00	2	103.00	104.00	0	1,810	0.00%
2023/02/24	2	103.00	2	104.00	103.00	0	1,836	0.00%
2023/02/17	2	103.00	2	104.00	104.00	0	2,329	0.00%
2023/02/16	2	104.50	2	106.00	106.50	0	2,299	0.00%
2023/02/10	12	108.83	12	112.42	107.00	0	2,416	0.00%
2023/02/09	2	109.50	2	109.75	109.50	0	2,373	0.00%
2023/02/03	3	110.17	2	107.50	107.50	1	2,350	0.04%
2023/02/02	2	108.50	12	109.42	109.00	-10	2,346	-0.43%
2023/01/30	0	0.00	1	107.50	106.00	-1	2,325	-0.04%
2023/01/17	3	104.67	2	104.50	104.50	1	2,255	0.04%
2023/01/16	3	103.50	2	103.50	103.50	1	2,261	0.04%
2023/01/13	3	103.67	3	101.83	101.50	0	2,252	0.00%
2023/01/11	2	103.00	2	102.50	102.50	0	2,206	0.00%
2023/01/10	0	0.00	10	106.50	104.50	-10	2,203	-0.45%
2023/01/09	1	104.50	3	104.33	104.00	-2	2,182	-0.09%
2023/01/06	1	99.40	0	0.00	102.00	1	2,163	0.05%
2023/01/04	10	98.07	0	0.00	98.50	10	2,200	0.45%
2022/12/29	6	95.40	6	96.70	96.30	0	2,280	0.00%
2022/12/23	1	98.10	0	0.00	99.50	1	2,554	0.04%
2022/12/21	2	102.00	2	100.50	100.50	0	2,707	0.00%
2022/12/20	2	104.50	2	100.50	100.50	0	2,752	0.00%
2022/12/19	2	104.00	2	105.00	103.50	0	2,786	0.00%
2022/12/16	2	102.00	2	103.00	102.50	0	2,826	0.00%
2022/12/15	2	105.00	2	105.50	105.00	0	2,812	0.00%
2022/12/14	2	105.50	2	104.50	105.50	0	2,808	0.00%
2022/12/13	2	104.00	2	102.50	102.50	0	2,799	0.00%
2022/12/12	2	103.50	3	103.50	103.50	-1	2,793	-0.04%
2022/12/09	2	105.00	3	105.17	105.00	-1	2,796	-0.04%
2022/12/08	12	103.58	2	104.00	104.00	10	2,788	0.36%
2022/12/07	15	106.13	3	107.00	103.50	12	2,784	0.43%
2022/12/06	3	108.17	3	107.33	106.50	0	2,754	0.00%
2022/12/05	2	111.00	2	112.50	111.00	0	2,723	0.00%
2022/12/02	2	107.50	3	109.17	108.50	-1	2,658	-0.04%
2022/12/01	2	108.00	2	106.00	106.00	0	2,630	0.00%
2022/11/30	2	104.00	2	105.50	104.50	0	2,535	0.00%
2022/11/29	2	103.50	2	103.00	103.00	0	2,536	0.00%
2022/11/28	2	104.00	2	104.00	104.00	0	2,518	0.00%
2022/11/23	3	105.33	3	103.83	104.00	0	2,530	0.00%
2022/11/22	2	103.50	2	105.00	105.00	0	2,489	0.00%
2022/11/21	2	105.50	2	104.50	104.50	0	2,488	0.00%
2022/11/18	2	106.50	5	106.60	106.00	-3	2,459	-0.12%
2022/11/17	5	105.00	2	106.50	107.00	3	2,423	0.12%
2022/11/16	2	110.00	2	108.00	108.00	0	2,381	0.00%
2022/11/15	1	104.00	0	0.00	109.50	1	2,254	0.04%
2022/11/04	3	95.20	0	0.00	96.70	3	2,209	0.14%
2022/10/26	5	88.60	5	88.80	88.80	0	2,533	0.00%
2022/10/14	0	0.00	5	91.30	90.50	-5	2,810	-0.18%
2022/10/13	6	86.37	0	0.00	85.10	6	2,835	0.21%
2022/10/12	0	0.00	1	89.40	90.60	-1	2,837	-0.04%
2022/10/11	0	0.00	4	88.50	88.50	-4	2,908	-0.14%
2022/09/30	1	91.50	17	95.68	96.00	-16	3,088	-0.52%
2022/09/29	30	96.20	14	93.07	92.90	16	3,245	0.49%
2022/09/27	3	103.47	3	103.83	106.00	0	3,173	0.00%
2022/09/26	2	104.50	1	104.00	103.00	1	3,145	0.03%
2022/09/19	4	122.25	2	122.00	122.00	2	3,200	0.06%
2022/09/16	2	122.00	2	124.00	122.00	0	3,253	0.00%
2022/09/15	1	123.50	1	126.00	123.50	0	3,306	0.00%
2022/09/14	2	125.00	3	122.33	125.00	-1	3,354	-0.03%
2022/09/13	2	126.50	2	125.00	125.00	0	3,416	0.00%
2022/09/12	2	125.50	3	125.83	125.50	-1	3,473	-0.03%
2022/09/08	2	120.00	2	121.50	124.50	0	3,512	0.00%
2022/09/07	2	119.00	2	120.50	120.50	0	3,553	0.00%
2022/09/06	2	118.50	3	120.33	119.50	-1	3,601	-0.03%
2022/09/05	2	127.00	0	0.00	122.00	2	3,648	0.05%
2022/09/02	2	128.50	2	128.50	128.50	0	3,656	0.00%
2022/09/01	3	127.83	3	128.50	127.50	0	3,671	0.00%
2022/08/31	2	131.50	2	126.50	131.50	0	3,663	0.00%
2022/08/30	2	126.50	2	127.00	126.50	0	3,655	0.00%
2022/08/29	2	126.00	2	124.50	126.00	0	3,692	0.00%
2022/08/26	2	130.00	2	128.00	128.00	0	3,795	0.00%
2022/08/25	1	130.00	1	130.00	129.50	0	3,821	0.00%
2022/08/24	1	128.50	1	130.00	128.00	0	3,855	0.00%
2022/08/23	3	127.83	3	128.33	127.50	0	3,982	0.00%
2022/08/22	2	131.50	2	128.50	128.50	0	4,022	0.00%
2022/08/12	20	115.50	63	120.23	122.50	-43	4,094	-1.05%
2022/08/11	42	122.42	0	0.00	120.50	42	4,113	1.02%
2022/08/10	1	121.50	0	0.00	120.50	1	4,137	0.02%
2022/07/20	0	0.00	10	123.50	122.00	-10	4,686	-0.21%
2022/07/18	10	123.00	0	0.00	124.50	10	4,884	0.20%
2022/07/15	0	0.00	1	119.00	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	25	113.40	114.00	-25	4,993	-0.50%
2022/07/13	15	110.00	0	0.00	108.00	15	5,079	0.30%
2022/07/12	11	106.73	7	107.00	107.00	4	5,151	0.08%
2022/07/11	0	0.00	10	113.00	112.50	-10	5,095	-0.20%
2022/07/08	11	108.82	10	112.50	111.00	1	5,042	0.02%
2022/07/07	22	105.14	22	108.86	111.00	0	4,893	0.00%
2022/07/06	11	111.64	0	0.00	111.50	11	4,678	0.24%
2022/07/04	1	122.50	2	123.50	121.50	-1	4,591	-0.02%
2022/07/01	0	0.00	1	121.50	122.00	-1	4,577	-0.02%
2022/06/23	0	0.00	20	120.50	124.50	-20	4,660	-0.43%
2022/06/22	0	0.00	4	119.50	119.50	-4	4,605	-0.09%
2022/06/21	10	120.50	0	0.00	124.50	10	4,556	0.22%
2022/06/20	0	0.00	4	122.00	122.00	-4	4,497	-0.09%
2022/06/17	10	126.00	0	0.00	129.50	10	4,437	0.23%
2022/06/16	0	0.00	2	132.75	131.50	-2	4,399	-0.05%
2022/06/10	1	148.00	1	148.00	148.50	0	4,214	0.00%
2022/06/09	0	0.00	5	147.00	148.00	-5	4,190	-0.12%
2022/06/06	0	0.00	0.3	147.00	147.00	-0.3	4,107	-0.01%
2022/06/02	1	149.00	0	0.00	146.00	1	4,008	0.02%
2022/05/31	0	0.00	2	148.75	147.00	-2	3,922	-0.05%
2022/05/27	1	143.50	0	0.00	143.50	1	3,728	0.03%
2022/05/24	2	138.50	1	139.50	138.00	1	3,663	0.03%
2022/05/17	1	136.50	2	137.50	140.00	-1	3,358	-0.03%
2022/05/12	2	132.00	20	135.50	132.50	-18	3,276	-0.55%
2022/05/10	1	130.50	1	134.50	135.50	0	3,192	0.00%
2022/05/09	10	130.50	0	0.00	133.00	10	3,173	0.32%
2022/05/05	10	135.50	0	0.00	134.50	10	3,077	0.32%
2022/05/04	0	0.00	2	135.25	135.00	-2	3,024	-0.07%
2022/05/03	6	141.75	8	139.69	137.00	-2	2,958	-0.07%
2022/04/29	0	0.00	10	138.35	138.00	-10	2,675	-0.37%
2022/04/28	10	139.00	0	0.00	135.50	10	2,587	0.39%
2022/04/27	0	0.00	10	134.50	136.00	-10	2,398	-0.42%
2022/04/26	0	0.00	2	131.50	131.50	-2	2,301	-0.09%
2022/04/25	0	0.00	20	137.00	137.00	-20	2,148	-0.93%
2022/04/22	1	138.50	0	0.00	138.00	1	2,052	0.05%
2022/04/21	3	138.17	43	136.81	138.00	-40	1,943	-2.06%
2022/04/20	0	0.00	10	131.50	130.50	-10	1,676	-0.60%
2022/04/19	2	131.50	3	128.00	126.50	-1	1,602	-0.06%
2022/04/18	0	0.00	10	130.50	130.00	-10	1,483	-0.67%
2022/04/15	0	0.00	19	119.39	119.50	-19	1,382	-1.37%
2022/04/13	1	121.50	1	120.50	120.50	0	1,452	0.00%
2022/04/12	1	118.00	2	120.00	120.00	-1	1,510	-0.07%
2022/04/11	1	123.00	3	119.50	119.50	-2	1,793	-0.11%
2022/04/08	2	123.50	4	123.00	123.00	-2	1,832	-0.11%
2022/04/07	3	123.33	4	123.00	123.00	-1	1,864	-0.05%
2022/04/06	13	124.88	7	124.93	125.00	6	1,911	0.31%
2022/04/01	1	127.50	1	128.50	128.50	0	2,004	0.00%
2022/03/31	3	131.00	1	130.50	130.50	2	1,990	0.10%
2022/03/30	1	125.00	1	125.50	130.50	0	1,826	0.00%
2022/03/29	1	119.00	3	119.00	119.00	-2	1,743	-0.11%
2022/03/28	2	119.50	1	118.50	118.50	1	1,748	0.06%
2022/03/25	1	120.50	1	120.50	120.50	0	1,750	0.00%
2022/03/22	1	121.00	1	121.00	121.00	0	1,754	0.00%
2022/03/21	1	121.00	1	121.50	121.50	0	1,754	0.00%
2022/03/17	15	121.50	10	122.50	122.00	5	1,788	0.28%
2022/03/16	1	119.50	2	118.75	119.50	-1	1,777	-0.06%
2022/03/15	1	119.50	1	118.00	118.00	0	1,772	0.00%
2022/03/14	16	118.56	13	119.04	119.50	3	1,781	0.17%
2022/03/11	1	117.50	1	119.50	119.50	0	1,804	0.00%
2022/03/09	1	117.50	1	118.00	118.00	0	1,930	0.00%
2022/03/08	0	0.00	10	116.00	116.50	-10	1,968	-0.51%
2022/03/07	22	116.23	0	0.00	118.50	22	1,988	1.11%
2022/03/04	1	120.50	24	120.88	120.50	-23	1,993	-1.15%
2022/03/03	0	122.50	0	0.00	122.50	0	2,013	0.00%
2022/03/02	0	0.00	10	121.50	121.50	-10	2,029	-0.49%
2022/03/01	1	118.50	6	121.00	120.50	-5	2,032	-0.25%
2022/02/25	32	119.14	1	118.50	118.50	31	2,038	1.52%
2022/02/24	71	118.00	20	120.50	118.00	51	2,053	2.48%
2022/02/23	0	0.00	11	121.50	122.00	-11	2,048	-0.54%
2022/02/22	11	119.64	28	121.14	120.00	-17	2,086	-0.81%
2022/02/21	11	122.95	1	122.50	122.50	10	2,091	0.48%
2022/02/18	3	121.85	7	123.43	124.50	-4	2,107	-0.19%
2022/02/17	3	132.17	3	130.83	130.50	0	2,049	0.00%
2022/02/16	1	131.01	21	132.29	133.00	-20	2,083	-0.96%
2022/02/15	1	129.00	0	0.00	128.00	1	2,116	0.05%
2022/02/14	1	127.00	21	126.95	126.00	-20	2,192	-0.91%
2022/02/11	1	129.00	52	129.13	128.50	-51	2,313	-2.20%
2022/02/10	1	132.00	1	132.00	132.00	0	2,569	0.00%
2022/02/09	1	130.00	1	132.00	132.00	0	2,607	0.00%
2022/02/07	1	127.03	1	127.50	127.50	0	2,696	0.00%
2022/01/26	26	125.31	1	125.50	125.50	25	2,719	0.92%
2022/01/25	3	126.67	27	127.46	126.50	-24	2,804	-0.86%
2022/01/24	21	126.57	16	126.31	129.50	5	2,841	0.18%
2022/01/21	0	133.00	50	132.40	131.00	-50	2,843	-1.76%
2022/01/20	1	132.00	1	135.00	135.00	0	2,851	0.00%
2022/01/19	20	132.50	0	0.00	133.00	20	2,867	0.70%
2022/01/18	0	0.00	1	135.50	136.00	-1	2,872	-0.03%
2022/01/17	1	136.50	1	137.00	137.00	0	2,882	0.00%
2022/01/14	18	137.83	8	136.50	136.00	10	2,897	0.35%
2022/01/12	0	0.00	1	136.50	137.50	-1	2,969	-0.03%
2022/01/10	1	136.50	1	139.50	139.50	0	3,363	0.00%
2022/01/07	22	138.66	1	138.50	138.00	21	3,428	0.61%
2022/01/06	11	140.95	0	0.00	141.50	11	3,396	0.32%
2022/01/05	5.1	146.07	2	143.50	143.00	3.1	3,378	0.09%
2022/01/04	15	147.50	16.1	149.49	146.00	-1.1	3,327	-0.03%
2022/01/03	10	143.50	10	145.50	143.00	0	3,050	0.00%
2021/12/30	6	143.17	16	143.47	143.00	-10	3,016	-0.33%
2021/12/29	4	143.88	2	145.00	145.00	2	2,999	0.07%
2021/12/28	5.1	143.41	5	143.30	143.00	0.1	2,959	0.00%
2021/12/27	1	137.00	1	137.00	137.00	0	2,874	0.00%
2021/12/22	1	138.50	2	137.75	137.50	-1	2,943	-0.03%
2021/12/20	10	135.50	1	136.50	135.50	9	2,956	0.30%
2021/12/16	0	138.50	0	0.00	138.00	0	2,960	0.00%
2021/12/14	10	136.50	0	0.00	136.50	10	2,979	0.34%
2021/12/13	41	138.89	1	137.50	137.50	40	2,997	1.33%
2021/12/10	11	140.55	1	140.50	140.50	10	2,997	0.33%
2021/12/09	1	142.00	1	141.50	141.50	0	3,005	0.00%
2021/12/08	10	143.50	0	0.00	142.00	10	3,038	0.33%
2021/12/07	32	142.53	0	0.00	142.00	32	3,038	1.05%
2021/12/06	5	145.00	0	0.00	144.00	5	3,028	0.17%
2021/12/03	10	143.50	16	146.84	144.50	-6	3,015	-0.20%
2021/12/02	1.1	141.55	2	142.50	143.00	-0.9	2,974	-0.03%
2021/12/01	1	137.50	11	141.50	142.00	-10	2,961	-0.34%
2021/11/30	2	138.00	4	138.00	138.00	-2	2,964	-0.07%
2021/11/29	21	132.24	13	136.46	136.00	8	3,003	0.27%
2021/11/26	15	135.83	0	0.00	134.50	15	3,064	0.49%
2021/11/25	1	139.00	2	138.50	138.00	-1	3,102	-0.03%
2021/11/24	1	138.01	1	138.50	138.50	0	3,117	0.00%
2021/11/23	12	139.00	1	138.50	138.00	11	3,137	0.35%
2021/11/22	6	140.67	1	141.00	141.00	5	3,221	0.16%
2021/11/19	1	144.50	0	0.00	143.00	1	3,264	0.03%
2021/11/18	1	142.50	1	142.00	142.00	0	3,258	0.00%
2021/11/17	1	142.50	3	142.67	142.00	-2	3,270	-0.06%
2021/11/16	1	145.00	2	142.50	142.50	-1	3,270	-0.03%
2021/11/15	3	144.50	3	144.83	144.50	0	3,283	0.00%
2021/11/12	2	142.00	2	143.25	143.50	0	3,317	0.00%
2021/11/11	1	142.00	1	142.00	142.00	0	3,340	0.00%
2021/11/10	4	147.25	3	147.17	147.50	1	3,484	0.03%
2021/11/09	5	147.00	4.3	146.24	146.50	0.8	3,652	0.02%
2021/11/08	2	138.50	2	138.00	138.00	0	3,417	0.00%
2021/11/05	3	138.33	33	138.67	138.50	-30	3,474	-0.86%
2021/11/04	1	134.00	1	136.50	136.50	0	3,454	0.00%
2021/11/03	13	133.15	1	134.00	134.00	12	3,468	0.35%
2021/11/02	12	136.29	3	136.50	136.50	9	3,486	0.26%
2021/11/01	1	135.50	2	138.75	139.00	-1	3,422	-0.03%
2021/10/29	1	135.50	1	135.00	135.00	0	3,421	0.00%
2021/10/28	2	135.00	1	135.00	135.00	1	3,431	0.03%
2021/10/27	3	135.00	3	136.00	136.00	0	3,456	0.00%
2021/10/26	3	136.33	1	135.00	133.00	2	3,480	0.06%
2021/10/25	4	132.50	4	133.25	133.50	0	3,524	0.00%
2021/10/22	4	133.88	4	135.50	134.50	0	3,615	0.00%
2021/10/21	1	138.00	2	134.75	134.00	-1	3,638	-0.03%
2021/10/20	2	136.00	4	137.25	137.50	-2	3,645	-0.05%
2021/10/18	7	132.71	5	134.70	134.50	2	3,648	0.05%
2021/10/15	0	130.00	36	129.10	131.00	-36	3,585	-1.00%
2021/10/14	2	119.50	2	119.50	119.50	0	3,600	0.00%
2021/10/13	12	118.33	2	119.00	119.00	10	3,706	0.27%
2021/10/12	12	120.71	12	121.83	121.00	0	3,828	0.00%
2021/10/08	1	126.00	1	125.00	125.00	0	4,141	0.00%
2021/10/07	1	122.50	21	125.07	125.50	-20	4,392	-0.46%
2021/10/06	12	124.16	12	119.50	119.50	0	4,680	0.00%
2021/10/05	1.1	116.58	2	123.50	124.00	-0.9	5,048	-0.02%
2021/10/04	47	121.32	46	120.79	119.00	1	5,076	0.02%
2021/10/01	7	123.07	7	122.86	121.50	0	5,188	0.00%
2021/09/30	3	124.83	3	128.33	127.50	0	5,275	0.00%
2021/09/29	43	126.23	1	124.50	124.50	42	5,297	0.79%
2021/09/28	2	131.75	2	131.50	131.50	0	5,324	0.00%
2021/09/27	2	135.25	2	133.50	133.50	0	5,407	0.00%
2021/09/24	1	135.00	1	136.50	136.50	0	5,473	0.00%
2021/09/23	2	135.00	0	0.00	133.50	2	5,526	0.04%
2021/09/17	2	132.00	7	134.57	136.00	-5	5,678	-0.09%
2021/09/16	2	132.75	2	132.00	132.00	0	5,795	0.00%
2021/09/15	7	133.93	2	133.50	133.50	5	5,867	0.09%
2021/09/14	2	138.50	2	138.00	138.00	0	6,005	0.00%
2021/09/13	8	139.13	2	138.50	138.50	6	6,083	0.10%
2021/09/10	1	141.50	2	144.00	144.50	-1	6,200	-0.02%
2021/09/09	1	138.50	1	141.00	141.00	0	6,439	0.00%
2021/09/08	6	138.67	2	137.50	137.50	4	6,568	0.06%
2021/09/07	5	144.10	4	142.38	141.50	1	6,608	0.02%
2021/09/06	2	148.00	2	145.50	145.50	0	6,826	0.00%
2021/09/03	1	148.50	2	148.75	148.50	-1	7,138	-0.01%
2021/09/02	5	148.60	3	149.33	147.50	2	7,195	0.03%
2021/09/01	2	147.50	6	150.33	152.00	-4	7,157	-0.06%
2021/08/31	1	143.50	2	146.00	145.00	-1	7,103	-0.01%
2021/08/30	1	145.00	1	143.50	143.50	0	7,113	0.00%
2021/08/27	2	145.25	4	143.63	142.50	-2	7,142	-0.03%
2021/08/26	6	148.08	3	151.67	145.00	3	7,202	0.04%
2021/08/25	2	141.25	2	142.25	145.00	0	7,326	0.00%
2021/08/24	3	139.67	2.2	137.10	137.00	0.9	7,323	0.01%
2021/08/20	2	135.75	2	136.00	136.00	0	7,413	0.00%
2021/08/19	3	137.83	2	137.25	135.50	1	7,484	0.01%
2021/08/18	4	131.63	19	134.95	142.00	-15	7,595	-0.20%
2021/08/17	3	135.50	5	134.30	134.00	-2	7,767	-0.03%
2021/08/16	4	138.25	2	134.50	134.50	2	7,963	0.03%
2021/08/13	26.1	145.36	3	143.00	143.00	23.1	7,790	0.30%
2021/08/12	2	155.75	2	158.00	158.50	0	7,552	0.00%
2021/08/11	5	157.70	4	156.00	156.00	1	7,576	0.01%
2021/08/10	5	159.40	5	163.00	163.00	0	7,581	0.00%
2021/08/09	3	163.33	3	162.00	162.00	0	7,659	0.00%
2021/08/06	2	166.00	2	165.50	165.50	0	7,759	0.00%
2021/08/05	2	169.00	1	168.00	168.00	1	7,924	0.01%
2021/08/04	2	170.25	2	168.50	168.50	0	8,069	0.00%
2021/08/03	2	172.00	2	170.25	170.50	0	8,134	0.00%
2021/08/02	2	169.75	2	172.25	172.00	0	8,146	0.00%
2021/07/30	7	170.57	2	168.25	168.00	5	8,183	0.06%
2021/07/29	8	169.06	5	170.80	171.50	3	8,221	0.04%
2021/07/28	6	163.92	5	163.50	163.50	1	8,249	0.01%
2021/07/27	3	174.00	4	176.13	170.50	-1	8,269	-0.01%
2021/07/26	2	175.50	3	175.00	175.00	-1	8,304	-0.01%
2021/07/23	2	170.50	1	172.50	172.50	1	8,256	0.01%
2021/07/22	6	169.25	1	171.00	168.00	5	8,207	0.06%
2021/07/21	10	171.95	6	167.50	167.50	4	8,146	0.05%
2021/07/20	2	176.27	2	176.50	175.00	0	7,935	0.00%
2021/07/19	4	180.88	2	180.00	179.00	2	7,871	0.03%
2021/07/16	2	183.50	21	183.00	184.50	-19	7,815	-0.24%
2021/07/15	19	189.00	13	189.96	188.00	6	7,706	0.08%
2021/07/14	13	185.58	14.6	183.52	183.00	-1.6	7,431	-0.02%
2021/07/13	8	186.24	25	185.90	180.00	-17	7,207	-0.24%
2021/07/12	3.3	179.94	8	180.13	186.00	-4.7	6,948	-0.07%
2021/07/09	1	172.96	0	0.00	170.50	1	6,644	0.02%
2021/07/08	0	0.00	2	176.25	173.00	-2	6,766	-0.03%
2021/07/07	2	171.50	4	174.50	172.00	-2	6,750	-0.03%
2021/07/06	1	172.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	1	170.00	1	172.00	172.00	0	6,838	0.00%
2021/07/02	1	164.00	1	168.50	168.50	0	6,829	0.00%
2021/07/01	4	166.63	3	169.17	164.00	1	6,840	0.01%
2021/06/30	0	0.00	12	169.00	169.00	-12	6,861	-0.17%
2021/06/29	7	170.36	21	174.29	168.50	-14	6,940	-0.20%
2021/06/28	2	174.25	10	173.50	173.00	-8	7,134	-0.11%
2021/06/25	28	175.93	34	178.63	174.00	-6	7,129	-0.08%
2021/06/24	3	177.17	29	176.28	176.50	-26	7,045	-0.37%
2021/06/23	11	174.14	7	176.93	175.00	4	7,014	0.06%
2021/06/22	16	169.84	3	172.00	170.50	13	6,885	0.19%
2021/06/21	21	172.57	5	177.80	171.50	16	6,832	0.23%
2021/06/18	2	179.00	24	179.33	177.00	-22	6,705	-0.33%
2021/06/17	11	175.73	14	174.07	174.50	-3	6,484	-0.05%
2021/06/16	27	169.63	11	171.32	169.50	16	6,390	0.25%
2021/06/15	2	171.00	13	172.85	172.00	-11	6,359	-0.17%
2021/06/11	15	166.70	22.2	167.25	167.00	-7.2	6,218	-0.12%
2021/06/10	1	159.00	11	158.86	160.00	-10	5,943	-0.17%
2021/06/09	2	153.75	0	0.00	152.00	2	5,890	0.03%
2021/06/08	1	153.00	1	155.00	155.00	0	5,946	0.00%
2021/06/07	11.1	151.55	2	155.25	154.00	9.1	5,999	0.15%
2021/06/04	2	156.00	0.1	154.50	151.50	1.9	5,961	0.03%
2021/06/03	3	157.00	7	156.79	157.00	-4	5,978	-0.07%
2021/06/02	5	160.30	9	158.22	157.50	-4	5,940	-0.07%
2021/06/01	2	153.25	8	154.06	155.00	-6	5,765	-0.10%
2021/05/31	15	152.87	33	152.42	152.50	-18	5,804	-0.31%
2021/05/28	32	153.27	6	154.42	154.00	26	5,953	0.44%
2021/05/27	2	150.75	3	149.00	149.00	-1	5,968	-0.02%
2021/05/26	5	149.90	8	148.50	150.00	-3	5,931	-0.05%
2021/05/25	5	146.90	10	148.50	146.50	-5	5,877	-0.09%
2021/05/24	8	139.38	11	143.14	143.50	-3	5,725	-0.05%
2021/05/21	0.1	127.50	3	128.50	130.50	-2.9	5,541	-0.05%
2021/05/20	6	128.50	2	125.75	124.50	4	5,629	0.07%
2021/05/19	13	126.12	2	127.75	127.50	11	5,799	0.19%
2021/05/18	17	128.94	2	130.50	131.00	15	5,877	0.26%
2021/05/17	13.1	125.33	7	124.79	123.50	6.1	5,961	0.10%
2021/05/14	6	130.50	2	132.75	127.00	4	6,002	0.07%
2021/05/13	3	126.70	19	126.39	132.00	-16	6,118	-0.26%
2021/05/12	9	122.67	1	121.50	122.00	8	6,583	0.12%
2021/05/11	8	137.69	1	134.00	135.00	7	6,563	0.11%
2021/05/10	5	150.10	3	151.00	147.00	2	6,685	0.03%
2021/05/07	1	144.50	2	148.25	151.50	-1	6,828	-0.01%
2021/05/06	15	142.00	0	0.00	142.50	15	7,030	0.21%
2021/05/05	4	144.38	28	145.80	145.00	-24	7,264	-0.33%
2021/05/04	5	140.98	4	136.63	139.50	1	8,261	0.01%
2021/05/03	11	151.82	3	148.00	146.00	8	8,256	0.10%
2021/04/29	6	156.75	4	157.63	156.00	2	8,413	0.02%
2021/04/28	7	158.93	3	158.33	158.00	4	8,642	0.05%
2021/04/27	13	159.04	1.2	159.67	159.50	11.8	8,883	0.13%
2021/04/26	3	159.50	2	158.50	158.50	1	9,122	0.01%
2021/04/23	1.2	156.08	2	158.75	159.50	-0.8	9,430	-0.01%
2021/04/22	7	157.43	0	0.00	156.00	7	9,853	0.07%
2021/04/21	1	160.50	1	159.50	159.50	0	10,035	0.00%
2021/04/20	11	157.91	11	162.91	162.00	0	10,308	0.00%
2021/04/19	11	160.95	1	158.00	158.00	10	10,647	0.09%
2021/04/16	1	164.00	1	161.00	161.00	0	11,002	0.00%
2021/04/15	14	159.50	11	163.77	164.50	3	11,521	0.03%
2021/04/14	3.1	161.23	5	161.40	159.00	-1.9	12,043	-0.02%
2021/04/13	10	165.20	5	165.50	164.50	5	12,703	0.04%
2021/04/12	8	169.63	3	168.33	168.00	5	12,875	0.04%
2021/04/09	2	176.50	1	175.00	175.00	1	13,056	0.01%
2021/04/08	1	178.50	1	178.50	178.50	0	13,451	0.00%
2021/04/07	13	176.04	12	180.42	179.50	1	13,495	0.01%
2021/04/06	1	176.50	10	178.50	176.00	-9	13,482	-0.07%
2021/04/01	6	181.92	0.1	179.00	179.00	5.9	13,519	0.04%
2021/03/31	16	181.13	6	179.33	181.00	10	13,493	0.07%
2021/03/30	1	173.00	17	174.68	173.50	-16	13,352	-0.12%
2021/03/29	8	173.13	6	175.75	172.50	2	13,563	0.01%
2021/03/26	1	168.00	3	169.50	173.00	-2	13,815	-0.01%
2021/03/25	12	167.08	1	170.00	166.50	11	14,068	0.08%
2021/03/24	16	169.37	1	167.00	167.00	15	14,155	0.11%
2021/03/23	1	172.00	1	170.00	170.00	0	14,331	0.00%
2021/03/22	7	172.00	2	171.25	171.00	5	14,591	0.03%
2021/03/19	14	173.14	4	175.50	174.50	10	15,058	0.07%
2021/03/18	3	174.33	1	174.50	174.50	2	15,457	0.01%
2021/03/17	2	172.75	9	175.67	173.00	-7	16,019	-0.04%
2021/03/16	8	172.94	1	172.00	172.00	7	16,435	0.04%
2021/03/15	4	173.63	1	176.50	173.00	3	17,301	0.02%
2021/03/12	2	176.75	2	175.00	174.00	0	18,042	0.00%
2021/03/11	1	168.10	20	173.18	174.50	-19	18,240	-0.10%
2021/03/10	4	169.50	1	168.00	168.00	3	18,435	0.02%
2021/03/09	4	165.50	4	169.88	169.50	0	18,692	0.00%
2021/03/08	10	168.15	1	166.50	166.50	9	18,842	0.05%
2021/03/05	8	169.62	1	170.00	170.00	7	18,948	0.04%
2021/03/04	8	173.50	7	173.29	173.00	1	19,169	0.01%
2021/03/03	14	168.03	24	172.79	177.50	-10	19,401	-0.05%
2021/03/02	4	173.63	5	174.80	166.50	-1	19,411	-0.01%
2021/02/26	10	171.45	4	172.25	173.00	6	19,843	0.03%
2021/02/25	30	177.92	28	175.14	175.00	2	20,021	0.01%
2021/02/24	11	178.86	34	177.72	177.00	-23	20,393	-0.11%
2021/02/23	14	177.93	3	178.00	178.50	11	20,736	0.05%
2021/02/22	13	183.12	4	182.00	181.50	9	21,242	0.04%
2021/02/19	4.1	182.37	8	182.81	183.50	-3.9	21,752	-0.02%
2021/02/18	2	179.25	4	179.00	179.00	-2	22,257	-0.01%
2021/02/17	3	180.33	4	180.88	181.00	-1	22,991	0.00%
2021/02/05	4	175.13	4	175.63	174.50	0	23,351	0.00%
2021/02/04	3	172.67	3	174.33	174.00	0	23,961	0.00%
2021/02/03	24	180.02	14	180.71	178.00	10	24,408	0.04%
2021/02/02	11	191.41	14	192.04	192.50	-3	24,549	-0.01%
2021/02/01	10	182.50	12	183.17	191.00	-2	25,135	-0.01%
2021/01/29	41	190.90	16	187.78	185.50	25	25,467	0.10%
2021/01/28	7	193.86	5	194.20	192.00	2	25,635	0.01%
2021/01/27	9	202.94	10	204.00	203.00	-1	25,941	0.00%
2021/01/26	38	209.57	35	212.01	203.00	3	26,040	0.01%
2021/01/25	5	200.60	3	200.00	200.00	2	24,975	0.01%
2021/01/22	4	201.38	5	203.80	203.00	-1	24,898	0.00%
2021/01/21	6	203.00	8	200.56	203.00	-2	24,715	-0.01%
2021/01/20	3	199.00	4	198.00	195.00	-1	24,517	0.00%
2021/01/19	6	203.58	4	203.25	204.00	2	24,299	0.01%
2021/01/18	2	195.75	2	197.50	202.50	0	24,131	0.00%
2021/01/15	3	200.67	1	205.00	193.00	2	23,970	0.01%
2021/01/14	1	202.50	0	0.00	199.00	1	23,591	0.00%
2021/01/13	3	203.83	1	201.50	202.00	2	23,410	0.01%
2021/01/12	15	205.73	13	201.46	199.50	2	23,156	0.01%
2021/01/11	1	201.50	7	203.86	205.50	-6	22,830	-0.03%
2021/01/08	8	200.88	8	199.06	196.00	0	22,519	0.00%
2021/01/07	12	200.29	13	203.23	203.00	-1	22,024	0.00%
2021/01/06	24	195.48	30	198.12	193.00	-6	21,470	-0.03%
2021/01/05	1	187.50	1	193.00	188.00	0	20,708	0.00%
2021/01/04	0	0.00	1	191.00	187.50	-1	20,524	0.00%
2020/12/31	15	183.27	21	182.95	183.50	-6	20,324	-0.03%
2020/12/30	1	174.00	3	175.17	176.50	-2	19,893	-0.01%
2020/12/29	3	172.83	1	172.50	171.50	2	19,833	0.01%
2020/12/28	1	173.00	4	172.88	172.00	-3	19,785	-0.02%
2020/12/25	1	170.00	2	171.50	169.00	-1	19,703	-0.01%
2020/12/24	4	171.13	1	171.00	170.00	3	19,653	0.02%
2020/12/23	1	172.50	5	172.00	173.50	-4	19,578	-0.02%
2020/12/22	3	169.83	0	0.00	167.50	3	19,489	0.02%
2020/12/21	16	165.00	11	164.00	164.00	5	19,295	0.03%
2020/12/18	1	173.50	0	0.00	171.50	1	19,108	0.01%
2020/12/17	1	174.50	0	0.00	175.00	1	19,345	0.01%
2020/12/16	9	175.39	6	174.42	171.50	3	19,198	0.02%
2020/12/15	8	171.44	4	175.00	171.00	4	18,978	0.02%
2020/12/14	7	180.64	4	177.25	176.00	3	18,544	0.02%
2020/12/11	4	194.88	3	196.33	188.00	1	18,244	0.01%
2020/12/10	9	207.00	9	206.28	208.50	0	17,953	0.00%
2020/12/09	9	205.67	7	204.00	204.00	2	17,732	0.01%
2020/12/08	3	186.33	20	196.98	199.00	-17	16,902	-0.10%
2020/12/07	1	181.00	5	181.00	181.00	-4	16,210	-0.02%
2020/12/04	5	179.50	0	0.00	176.50	5	16,011	0.03%
2020/12/03	5	182.10	15	180.13	185.00	-10	15,856	-0.06%
2020/12/02	5	177.80	2	181.00	177.00	3	15,706	0.02%
2020/12/01	2	178.50	3	180.17	180.50	-1	15,636	-0.01%
2020/11/30	3	180.00	2	182.25	179.50	1	15,668	0.01%
2020/11/27	15	175.00	0	0.00	177.00	15	15,781	0.10%
2020/11/26	8	180.56	13	179.96	179.50	-5	15,633	-0.03%
2020/11/25	25	179.00	14	178.54	179.00	11	15,522	0.07%
2020/11/24	2	190.00	11	189.82	185.00	-9	15,127	-0.06%
2020/11/23	3	187.83	12	187.96	190.00	-9	15,109	-0.06%
2020/11/20	19	189.68	6	189.92	187.00	13	15,053	0.09%
2020/11/19	10	187.60	40	189.31	189.50	-30	14,903	-0.20%
2020/11/18	17	184.50	15	184.73	186.50	2	14,501	0.01%
2020/11/17	57	184.52	18	184.92	179.50	39	14,192	0.27%
2020/11/16	22	180.09	22	180.11	190.00	0	13,878	0.00%
2020/11/13	43	168.77	44	169.19	175.00	-1	13,259	-0.01%
2020/11/12	30	169.28	35	169.86	170.00	-5	12,977	-0.04%
2020/11/11	25	166.30	24	164.00	171.00	1	12,355	0.01%
2020/11/10	40	158.93	41	160.05	160.00	-1	11,944	-0.01%
2020/11/09	12	150.63	21	152.31	156.50	-9	11,295	-0.08%
2020/11/06	3	141.67	16	140.56	142.50	-13	10,799	-0.12%
2020/11/05	6	135.58	6	136.33	136.50	0	10,591	0.00%
2020/11/04	6	131.83	16	131.31	135.00	-10	10,510	-0.10%
2020/11/03	20	127.63	14	127.86	127.00	6	10,071	0.06%
2020/11/02	2	120.00	2	119.50	119.50	0	9,829	0.00%
2020/10/30	3	119.33	3	120.17	120.00	0	9,998	0.00%
2020/10/29	4	117.63	1	119.50	121.00	3	10,137	0.03%
2020/10/28	5	123.10	2	120.50	120.50	3	10,289	0.03%
2020/10/27	1	121.00	3	123.17	124.00	-2	10,407	-0.02%
2020/10/26	3	124.83	2	123.50	122.50	1	10,636	0.01%
2020/10/23	7	123.21	8	124.25	124.50	-1	10,925	-0.01%
2020/10/22	1	117.50	4	120.00	121.00	-3	11,681	-0.03%
2020/10/21	3	117.67	2	120.00	117.00	1	12,242	0.01%
2020/10/20	3	118.00	2	117.50	117.50	1	12,615	0.01%
2020/10/19	0	0.00	1	119.00	118.50	-1	12,784	-0.01%
2020/10/16	4	121.00	6	119.42	118.50	-2	13,006	-0.02%
2020/10/15	6	123.00	3	123.83	123.00	3	13,396	0.02%
2020/10/14	3	123.50	1	122.50	122.50	2	13,720	0.01%
2020/10/13	3	122.33	2	123.50	123.50	1	14,190	0.01%
2020/10/12	2	122.50	5	122.80	121.50	-3	14,629	-0.02%
2020/10/08	3	120.17	19	121.21	121.00	-16	15,305	-0.10%
2020/10/07	2	118.25	2	118.50	118.00	0	15,940	0.00%
2020/10/06	3	117.67	4	117.75	117.00	-1	16,476	-0.01%
2020/10/05	4	116.88	3	116.50	116.50	1	17,141	0.01%
2020/09/30	2	114.00	4	116.38	117.00	-2	17,743	-0.01%
2020/09/29	3	115.00	2	113.50	113.50	1	18,154	0.01%
2020/09/28	10	113.10	9	114.44	114.00	1	18,800	0.01%
2020/09/25	10	114.90	8	110.38	110.50	2	19,141	0.01%
2020/09/24	5	114.80	2	115.00	115.00	3	19,447	0.02%
2020/09/23	2	118.00	5	119.20	119.50	-3	20,036	-0.01%
2020/09/22	21	119.88	6	118.00	118.00	15	20,364	0.07%
2020/09/21	0	0.00	1	127.00	125.50	-1	20,809	0.00%
2020/09/18	2	127.50	5	128.10	127.00	-3	21,670	-0.01%
2020/09/17	3	127.67	0	0.00	127.00	3	22,528	0.01%
2020/09/16	2	128.00	14	130.61	128.00	-12	23,416	-0.05%
2020/09/15	14	129.64	14	130.71	129.50	0	23,469	0.00%
2020/09/14	8	129.56	18	130.36	131.50	-10	23,225	-0.04%
2020/09/11	3	124.83	4	125.50	125.50	-1	23,024	0.00%
2020/09/10	2	126.50	4	125.50	125.00	-2	22,969	-0.01%
2020/09/09	6	123.67	5	124.40	126.50	1	22,944	0.00%
2020/09/08	4	124.00	4	126.00	126.00	0	22,944	0.00%
2020/09/07	4	127.75	2	124.00	124.00	2	22,954	0.01%
2020/09/04	3	127.00	6	128.33	129.00	-3	22,976	-0.01%
2020/09/03	11	129.32	5	129.80	127.50	6	22,886	0.03%
2020/09/02	15	128.97	19	129.11	129.00	-4	22,798	-0.02%
2020/09/01	12	124.88	12	124.54	125.50	0	22,541	0.00%
2020/08/31	4	123.50	3	123.50	123.50	1	22,476	0.00%
2020/08/28	2	119.50	4	122.63	123.00	-2	22,550	-0.01%
2020/08/27	3	121.67	7	122.00	121.50	-4	22,530	-0.02%
2020/08/26	4	122.50	7	121.50	122.00	-3	22,493	-0.01%
2020/08/25	18	113.81	30	115.98	118.00	-12	22,183	-0.05%
2020/08/24	8	109.75	10	110.05	112.00	-2	21,931	-0.01%
2020/08/21	10	107.70	13	108.23	110.00	-3	21,832	-0.01%
2020/08/20	31	108.11	19	104.97	102.00	12	21,572	0.06%
2020/08/19	8	115.06	4	113.00	112.50	4	21,309	0.02%
2020/08/18	27	118.30	26	118.79	118.00	1	21,142	0.00%
2020/08/17	26	123.48	19	122.50	122.00	7	20,998	0.03%
2020/08/14	11	119.91	12	120.67	126.00	-1	21,133	0.00%
2020/08/13	17	125.41	11	121.64	120.50	6	20,947	0.03%
2020/08/12	22	124.07	21	123.71	123.50	1	20,939	0.00%
2020/08/11	13	131.12	12	128.79	127.50	1	20,872	0.00%
2020/08/10	2	126.50	4	129.13	128.00	-2	20,869	-0.01%
2020/08/07	34	128.68	22	130.00	126.50	12	20,790	0.06%
2020/08/06	0	0.00	6	128.67	128.50	-6	20,802	-0.03%
2020/08/05	8	128.81	8	127.75	127.00	0	20,761	0.00%
2020/08/04	16	128.03	16	128.50	128.00	0	20,817	0.00%
2020/08/03	17	126.09	17	127.59	125.00	0	20,802	0.00%
2020/07/31	17	124.03	17	123.03	126.00	0	20,709	0.00%
2020/07/30	12	124.79	10	125.85	123.00	2	20,683	0.01%
2020/07/29	12	122.42	12	120.21	125.00	0	20,576	0.00%
2020/07/28	34	130.76	31	126.76	119.00	3	20,433	0.01%
2020/07/27	18	129.83	23	129.54	130.00	-5	19,670	-0.03%
2020/07/24	14	125.14	13	123.65	122.00	1	19,162	0.01%
2020/07/23	9	125.89	4	127.00	125.50	5	18,906	0.03%
2020/07/22	5	125.70	4	126.50	128.00	1	18,943	0.01%
2020/07/21	11	125.32	10	126.55	126.50	1	18,718	0.01%
2020/07/20	9	119.44	12	120.46	120.50	-3	18,387	-0.02%
2020/07/17	30	121.92	26	123.52	121.50	4	18,135	0.02%
2020/07/16	7	126.71	4	126.00	128.00	3	17,773	0.02%
2020/07/15	19	136.26	13	133.23	125.00	6	17,379	0.03%
2020/07/14	10	141.15	10	140.55	136.50	0	16,998	0.00%
2020/07/13	7	135.07	13	136.77	140.50	-6	16,475	-0.04%
2020/07/10	29	136.38	16	133.44	128.00	13	16,084	0.08%
2020/07/09	52	141.02	50	140.88	138.00	2	15,491	0.01%
2020/07/08	28	132.34	28	131.96	133.00	0	14,981	0.00%
2020/07/07	24	128.75	20	127.75	129.50	4	14,728	0.03%
2020/07/06	12	120.25	12	121.50	123.00	0	14,173	0.00%
2020/07/03	14	120.18	11	120.55	119.50	3	13,982	0.02%
2020/07/02	29	121.59	37	122.03	125.00	-8	13,554	-0.06%
2020/07/01	35	116.59	30	116.77	116.00	5	12,873	0.04%
2020/06/30	30	113.45	25	115.14	112.00	5	12,431	0.04%
2020/06/29	23	113.07	20	112.03	115.00	3	11,637	0.03%
2020/06/24	8	102.94	18	103.39	105.50	-10	10,716	-0.09%
2020/06/23	15	93.57	38	92.79	96.10	-23	9,831	-0.23%
2020/06/22	3	83.97	12	86.37	87.40	-9	8,916	-0.10%
2020/06/19	1	85.20	0	0.00	84.00	1	8,763	0.01%
2020/06/18	4	81.38	6	83.75	84.40	-2	8,698	-0.02%
2020/06/17	12	81.13	10	81.30	81.30	2	8,622	0.02%
2020/06/16	0	0.00	5	81.92	82.30	-5	8,616	-0.06%
2020/06/15	6	80.37	5	80.00	79.80	1	8,564	0.01%
2020/06/12	8	78.61	4	79.90	81.50	4	8,550	0.05%
2020/06/11	12	83.27	0	0.00	81.60	12	8,523	0.14%
2020/06/10	7	86.04	3	86.10	86.10	4	8,428	0.05%
2020/06/09	14	86.13	16	86.28	86.00	-2	8,424	-0.02%
2020/06/08	3	87.73	3	88.20	86.80	0	8,733	0.00%
2020/06/05	1	86.00	5	87.32	86.80	-4	8,930	-0.04%
2020/06/04	26	87.57	14	86.76	86.50	12	9,056	0.13%
2020/06/03	2	85.65	3	86.17	85.90	-1	9,109	-0.01%
2020/06/02	23	85.60	25	86.55	84.00	-2	9,114	-0.02%
2020/06/01	0	0.00	3	85.07	85.20	-3	9,265	-0.03%
2020/05/29	2	81.70	2	82.30	81.70	0	9,465	0.00%
2020/05/28	3	83.43	1	81.50	81.50	2	9,550	0.02%
2020/05/27	3	84.40	2	84.00	84.00	1	9,539	0.01%
2020/05/26	2	84.20	8	84.68	84.50	-6	9,532	-0.06%
2020/05/25	2	82.55	4	82.58	83.40	-2	9,439	-0.02%
2020/05/22	7	82.69	11	82.60	81.90	-4	9,445	-0.04%
2020/05/21	10	83.44	38	81.56	84.50	-28	9,372	-0.30%
2020/05/20	3	78.20	6	78.25	78.20	-3	9,126	-0.03%
2020/05/19	48	79.12	23	79.40	77.70	25	9,054	0.28%
2020/05/18	38	79.95	16	80.49	79.10	22	8,949	0.25%
2020/05/15	36	82.79	30	82.52	83.50	6	8,879	0.07%
2020/05/14	7	86.76	3	88.53	85.20	4	8,911	0.04%
2020/05/13	2	86.90	2	88.20	88.40	0	9,000	0.00%
2020/05/12	4	86.70	4	86.90	86.10	0	9,134	0.00%
2020/05/11	23	87.56	34	88.02	87.30	-11	9,661	-0.11%
2020/05/08	7	85.27	3	84.63	84.80	4	9,777	0.04%
2020/05/07	0	0.00	1	83.20	83.70	-1	9,807	-0.01%
2020/05/06	2	82.05	0	0.00	81.70	2	9,836	0.02%
2020/05/05	1	83.70	2	86.30	83.50	-1	9,946	-0.01%
2020/05/04	25	85.02	29	84.07	85.00	-4	9,910	-0.04%
2020/04/30	3	83.03	2	82.75	82.70	1	9,851	0.01%
2020/04/29	3	82.63	5	82.80	81.90	-2	9,859	-0.02%
2020/04/28	2	82.50	4	82.38	82.00	-2	9,997	-0.02%
2020/04/27	5	80.94	3	80.13	83.00	2	9,876	0.02%
2020/04/23	2	77.55	2	78.00	78.10	0	10,157	0.00%
2020/04/22	29	74.04	56	75.31	76.80	-27	10,429	-0.26%
2020/04/21	55	76.17	28	76.72	75.00	27	10,445	0.26%
2020/04/20	20	78.10	24	78.62	78.60	-4	10,568	-0.04%
2020/04/17	76	79.45	72	80.53	79.40	4	10,565	0.04%
2020/04/16	5	76.64	27	76.84	78.00	-22	10,358	-0.21%
2020/04/15	36	74.58	34	74.48	74.70	2	10,145	0.02%
2020/04/14	10	73.22	11	73.21	73.60	-1	9,967	-0.01%
2020/04/13	14	72.34	9	72.60	72.10	5	9,871	0.05%
2020/04/10	61	73.97	72	73.05	74.50	-11	9,748	-0.11%
2020/04/09	14	71.37	11	71.91	71.20	3	9,553	0.03%
2020/04/08	13	72.17	19	71.59	73.30	-6	9,411	-0.06%
2020/04/07	0	0.00	2	68.50	69.00	-2	9,184	-0.02%
2020/04/01	0	0.00	3	60.87	61.00	-3	9,162	-0.03%
2020/03/26	3	57.67	3	54.20	58.50	0	9,843	0.00%
2020/03/23	1	44.00	0	0.00	45.80	1	10,540	0.01%
2020/03/18	2	50.10	0	0.00	49.05	2	11,755	0.02%
2020/03/17	11	56.73	20	54.10	54.50	-9	12,081	-0.07%
2020/03/16	15	64.10	0	0.00	59.90	15	12,017	0.12%
2020/03/13	15	66.50	0	0.00	66.50	15	11,967	0.13%
2020/03/12	17	74.57	8	75.75	73.80	9	11,995	0.08%
2020/03/11	8	83.10	6	86.95	82.00	2	11,586	0.02%
2020/03/10	4	83.33	4	84.48	88.90	0	11,269	0.00%
2020/03/09	14	86.00	0	0.00	85.40	14	11,052	0.13%
2020/03/06	1	93.10	4	92.60	92.20	-3	10,805	-0.03%
2020/03/05	10	94.30	11	92.33	94.40	-1	10,694	-0.01%
2020/03/04	18	89.56	16	91.25	90.50	2	10,369	0.02%
2020/03/03	0	0.00	6	92.45	93.30	-6	10,123	-0.06%
2020/03/02	3	87.80	0	0.00	88.00	3	10,366	0.03%
2020/02/27	1	91.10	0	0.00	88.90	1	10,608	0.01%
2020/02/26	0	0.00	3	92.70	91.00	-3	10,801	-0.03%
2020/02/25	6	92.57	3	92.60	92.80	3	11,563	0.03%
2020/02/24	0	0.00	1	91.00	92.00	-1	12,057	-0.01%
2020/02/21	1	91.30	0	0.00	90.70	1	12,145	0.01%
2020/02/18	9	88.12	1	88.90	87.10	8	12,283	0.07%
2020/02/17	27	91.63	29	91.21	90.30	-2	12,367	-0.02%
2020/02/14	4	92.48	8	92.49	92.90	-4	12,039	-0.03%
2020/02/13	38	93.86	31	94.02	92.20	7	11,828	0.06%
2020/02/12	73	93.56	76	93.64	93.90	-3	11,698	-0.03%
2020/02/11	8	88.49	10	89.46	90.30	-2	11,126	-0.02%
2020/02/10	31	82.95	27	83.04	82.10	4	10,831	0.04%
2020/02/07	4	82.60	7	83.44	81.50	-3	10,693	-0.03%
2020/02/06	4	82.55	41	83.41	84.50	-37	10,615	-0.35%
2020/02/05	12	79.48	7	79.70	79.10	5	10,467	0.05%
2020/02/04	41	80.09	12	78.69	80.20	29	10,441	0.28%
2020/02/03	11	72.40	10	74.50	74.70	1	10,361	0.01%
2020/01/31	3	78.07	1	81.20	78.60	2	10,724	0.02%
2020/01/30	0	0.00	5	80.70	80.70	-5	10,841	-0.05%
2020/01/20	11	90.59	11	89.83	89.60	0	11,261	0.00%
2020/01/17	57	89.81	53	89.84	90.00	4	11,488	0.03%
2020/01/16	12	84.26	7	86.23	87.20	5	11,434	0.04%
2020/01/14	16	83.40	20	83.84	84.60	-4	11,542	-0.03%
2020/01/13	2	80.65	2	81.65	80.60	0	11,503	0.00%
2020/01/10	2	80.40	6	80.65	80.30	-4	11,529	-0.03%
2020/01/09	1	80.80	0	0.00	80.80	1	11,344	0.01%
2020/01/08	5	77.00	0	0.00	77.00	5	11,346	0.04%
2019/12/27	0	0.00	1	81.80	81.00	-1	11,507	-0.01%
2019/12/26	1	79.50	2	78.90	79.50	-1	11,499	-0.01%
2019/12/25	10	80.65	10	81.84	77.80	0	11,476	0.00%
2019/12/24	14	79.88	30	79.57	80.50	-16	11,212	-0.14%
2019/12/23	30	78.04	29	77.14	77.70	1	11,084	0.01%
2019/12/20	42	79.08	40	79.86	78.80	2	10,936	0.02%
2019/12/19	79	83.66	74	83.88	83.00	5	10,824	0.05%
2019/12/18	3	82.17	6	82.20	83.00	-3	10,621	-0.03%
2019/12/17	20	82.85	20	82.81	82.80	0	10,511	0.00%
2019/12/16	33	82.93	39	83.16	83.50	-6	10,491	-0.06%
2019/12/13	24	79.74	24	80.30	79.40	0	10,099	0.00%
2019/12/12	6	76.50	5	78.66	79.70	1	9,473	0.01%
2019/12/11	0	0.00	1	73.00	72.50	-1	9,150	-0.01%
2019/12/10	0	0.00	2	72.00	71.30	-2	9,143	-0.02%
2019/12/09	6	70.75	1	70.80	71.50	5	9,189	0.05%
2019/12/04	0	0.00	1	66.20	67.40	-1	9,452	-0.01%
2019/12/03	1	64.00	0	0.00	65.00	1	9,504	0.01%
2019/12/02	10	64.90	0	0.00	64.80	10	9,657	0.10%
2019/11/28	0	0.00	4	65.08	65.70	-4	9,726	-0.04%
2019/11/27	16	67.33	9	66.88	66.20	7	9,792	0.07%
2019/11/26	17	70.84	10	69.79	69.90	7	9,471	0.07%
2019/11/25	29	70.35	29	71.09	70.30	0	9,255	0.00%
2019/11/22	78	71.26	84	71.59	71.00	-6	9,023	-0.07%
2019/11/21	71	67.18	84	67.39	70.00	-13	8,275	-0.16%
2019/11/20	10	63.70	11	64.58	63.70	-1	7,756	-0.01%
2019/11/19	2	63.35	0	0.00	64.10	2	7,777	0.03%
2019/11/18	1	63.50	1	64.00	63.50	0	8,006	0.00%
2019/11/15	2	64.00	2	64.30	64.00	0	8,002	0.00%
2019/11/14	1	63.80	1	61.60	64.30	0	7,985	0.00%
2019/11/13	0	0.00	1	63.50	63.60	-1	8,007	-0.01%
2019/11/11	4	60.63	1	60.50	60.90	3	8,044	0.04%
2019/11/08	0	0.00	3	65.67	67.00	-3	7,968	-0.04%
2019/11/07	0	0.00	1	63.20	64.20	-1	7,975	-0.01%
2019/11/05	0	0.00	1	68.00	66.60	-1	8,016	-0.01%
2019/11/04	0	0.00	1	67.00	67.00	-1	8,031	-0.01%
2019/11/01	0	0.00	1	65.70	65.70	-1	7,989	-0.01%
2019/10/31	3	62.97	1	63.40	62.90	2	7,970	0.03%
2019/10/30	86	65.14	93	64.52	65.30	-7	7,902	-0.09%
2019/10/29	23	61.66	30	61.68	62.50	-7	7,459	-0.09%
2019/10/28	24	61.56	30	60.76	62.50	-6	7,213	-0.08%
2019/10/25	57	58.39	64	58.06	58.40	-7	6,847	-0.10%
2019/10/24	53	56.31	58	55.17	57.10	-5	6,622	-0.08%
2019/10/23	66	53.33	67	53.72	53.20	-1	6,388	-0.02%
2019/10/22	29	52.60	29	51.90	53.40	0	6,493	0.00%
2019/10/21	41	50.17	45	50.69	50.70	-4	6,472	-0.06%
2019/10/18	2	48.90	33	48.72	48.75	-31	6,602	-0.47%
2019/10/17	0	0.00	1	47.05	47.10	-1	6,751	-0.01%
2019/10/14	1	45.45	1	46.10	45.85	0	6,886	0.00%
2019/10/09	1	46.35	1	47.20	46.75	0	6,921	0.00%
2019/10/08	1	47.10	0	0.00	46.80	1	7,248	0.01%
2019/10/07	5	48.14	0	0.00	47.80	5	7,375	0.07%
2019/10/03	1	47.10	1	48.10	48.45	0	7,488	0.00%
2019/10/02	6	47.50	0	0.00	47.65	6	7,522	0.08%
2019/09/27	1	46.60	2	47.58	47.80	-1	7,994	-0.01%
2019/09/26	6	47.91	1	48.60	47.70	5	8,055	0.06%
2019/09/24	11	49.81	1	50.30	49.20	10	7,972	0.13%
2019/09/23	0	0.00	3	50.63	51.60	-3	7,820	-0.04%
2019/09/19	2	49.93	1	49.65	49.75	1	7,631	0.01%
2019/09/17	1	48.45	0	0.00	48.20	1	7,429	0.01%
2019/09/16	1	49.35	0	0.00	49.15	1	7,406	0.01%
2019/09/10	5	48.56	0	0.00	48.70	5	7,287	0.07%
2019/09/06	20	50.37	22	50.24	49.60	-2	7,253	-0.03%
2019/09/05	1	49.35	1	49.50	49.10	0	6,993	0.00%
2019/09/04	3	49.45	4	49.50	49.00	-1	6,930	-0.01%
2019/08/30	0	0.00	1	47.90	48.10	-1	6,767	-0.01%
2019/08/29	0	0.00	5	46.70	46.95	-5	6,653	-0.08%
2019/08/28	1	46.85	1	47.55	46.50	0	6,616	0.00%
2019/08/26	2	45.88	0	0.00	45.25	2	6,483	0.03%
2019/08/23	5	47.75	0	0.00	47.10	5	6,419	0.08%
2019/08/22	31	48.69	24	48.58	48.20	7	6,365	0.11%
2019/08/21	3	49.43	3	49.35	49.50	0	6,219	0.00%
2019/08/20	2	46.65	2	46.73	46.70	0	5,900	0.00%
2019/08/19	0	0.00	1	47.30	47.20	-1	5,832	-0.02%
2019/08/16	52	46.98	50	47.03	46.15	2	5,768	0.03%
2019/08/13	1	48.35	1	49.00	47.70	0	5,415	0.00%
2019/08/12	1	48.90	1	48.95	48.90	0	5,341	0.00%
2019/08/08	0	0.00	1	46.25	47.85	-1	5,247	-0.02%
2019/08/07	2	45.25	2	45.25	44.30	0	5,122	0.00%
2019/08/05	1	46.55	1	47.25	46.35	0	4,992	0.00%
2019/08/02	3	46.48	4	46.21	46.50	-1	4,936	-0.02%
2019/07/31	2	48.85	3	48.35	49.00	-1	4,831	-0.02%
2019/07/30	8	48.19	21	49.45	47.50	-13	4,736	-0.27%
2019/07/29	9	50.12	26	50.11	49.50	-17	4,617	-0.37%
2019/07/26	11	51.54	2	52.10	51.00	9	4,519	0.20%
2019/07/25	0	0.00	2	50.95	51.50	-2	4,353	-0.05%
2019/07/24	52	50.94	47	50.95	51.50	5	4,223	0.12%
2019/07/23	25	48.78	20	49.06	48.05	5	3,858	0.13%
2019/07/22	15	46.22	20	47.21	48.95	-5	3,506	-0.14%
2019/07/19	21	44.86	28	44.88	44.50	-7	3,149	-0.22%
2019/07/18	2	42.38	6	42.06	41.95	-4	2,877	-0.14%
2019/07/17	1	43.45	2	43.88	43.25	-1	2,829	-0.04%
2019/07/15	12	43.14	6	43.83	43.65	6	2,741	0.22%
2019/07/12	31	43.96	44	43.99	43.10	-13	2,702	-0.48%
2019/07/11	9	42.14	8	42.80	43.00	1	2,412	0.04%
2019/07/10	4	40.60	4	40.66	40.80	0	2,316	0.00%
2019/07/09	3	41.15	10	41.47	40.40	-7	2,410	-0.29%
2019/07/08	4	41.60	0	0.00	41.30	4	2,324	0.17%
2019/07/05	9	40.89	2	40.80	42.40	7	2,310	0.30%
2019/07/04	29	40.64	29	40.07	40.30	0	2,161	0.00%
2019/07/03	0	0.00	5	37.24	39.30	-5	1,933	-0.26%
2019/07/02	0	0.00	14	35.29	35.75	-14	1,850	-0.76%
2019/07/01	0	0.00	3	35.27	35.20	-3	1,845	-0.16%
2019/06/28	0	0.00	3	34.25	34.35	-3	1,851	-0.16%
2019/06/21	1	34.75	1	35.10	34.65	0	2,070	0.00%
2019/06/20	16	34.43	0	0.00	34.55	16	2,057	0.78%
2019/06/18	2	34.50	0	0.00	34.70	2	2,061	0.10%
2019/06/17	4	35.00	19	34.98	34.85	-15	2,070	-0.72%
2019/06/13	1	33.90	9	33.90	33.60	-8	2,022	-0.40%
2019/06/12	1	34.05	1	34.20	34.30	0	2,045	0.00%
2019/06/11	4	33.91	22	34.36	34.00	-18	2,045	-0.88%
2019/06/10	1	32.20	0	0.00	32.45	1	1,978	0.05%
2019/06/06	10	31.65	10	32.26	31.65	0	1,978	0.00%
2019/06/04	12	31.43	0	0.00	31.40	12	1,980	0.61%
2019/05/23	0	0.00	1	31.90	31.50	-1	2,102	-0.05%
2019/05/16	0	0.00	5	36.05	35.00	-5	2,381	-0.21%
2019/05/10	1	36.80	2	36.20	35.60	-1	2,744	-0.04%
2019/05/06	0	0.00	5	38.35	38.50	-5	2,907	-0.17%
2019/05/02	6	39.76	0	0.00	39.80	6	3,565	0.17%
2019/04/30	0	0.00	5	39.15	39.60	-5	3,570	-0.14%
2019/04/29	1	39.00	1	39.30	39.30	0	3,562	0.00%
2019/04/18	6	42.98	0	0.00	41.40	6	3,447	0.17%
2019/04/17	2	43.60	0	0.00	43.60	2	3,387	0.06%
2019/04/15	2	43.08	3	43.50	44.00	-1	3,260	-0.03%
2019/04/12	0	0.00	2	41.75	42.00	-2	3,118	-0.06%
2019/04/11	0	0.00	1	41.30	41.20	-1	3,102	-0.03%
2019/04/10	2	42.15	20	42.03	41.90	-18	3,043	-0.59%
2019/04/08	1	41.00	18	41.52	41.45	-17	2,915	-0.58%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/02	14	41.43	3	41.37	41.45	11	2,886	0.38%
2019/04/01	20	41.18	1	41.70	40.95	19	2,858	0.66%
2019/03/29	1	40.00	1	40.20	40.00	0	2,810	0.00%
2019/03/28	8	41.81	0	0.00	40.70	8	2,797	0.29%
2019/03/27	1	41.30	3	41.62	41.60	-2	2,738	-0.07%
2019/03/22	2	39.70	0	0.00	40.50	2	2,641	0.08%
2019/03/14	7	38.71	2	38.65	38.50	5	2,645	0.19%
2019/03/07	0	0.00	6	38.60	38.00	-6	2,872	-0.21%
2019/03/05	2	40.70	3	40.60	40.60	-1	2,926	-0.03%
2019/03/04	4	40.70	0	0.00	40.65	4	2,959	0.14%
2019/02/27	0	0.00	2	40.00	40.00	-2	2,970	-0.07%
2019/02/26	0	0.00	5	40.70	40.20	-5	2,979	-0.17%
2019/02/22	1	41.10	0	0.00	40.75	1	3,024	0.03%
2019/02/21	10	41.83	5	41.79	41.50	5	3,023	0.17%
2019/02/19	0	0.00	35	41.57	41.40	-35	2,963	-1.18%
2019/02/18	0	0.00	1	40.85	41.10	-1	2,940	-0.03%
2019/02/15	1	44.20	1	43.00	42.00	0	2,897	0.00%
2019/02/14	32	43.68	16	43.25	43.25	16	2,836	0.56%
2019/02/13	2	40.40	0	0.00	41.10	2	2,698	0.07%
2019/02/12	2	39.95	2	40.25	39.55	0	2,629	0.00%
2019/02/11	16	40.26	4	40.35	39.80	12	2,624	0.46%
2019/01/29	0	0.00	11	37.61	37.45	-11	2,623	-0.42%
2019/01/28	0	0.00	6	38.50	38.20	-6	2,676	-0.22%
2019/01/25	0	0.00	3	38.10	38.10	-3	2,673	-0.11%
2019/01/24	23	38.20	28	37.93	38.30	-5	2,630	-0.19%
2019/01/23	0	0.00	2	35.73	37.00	-2	2,159	-0.09%
2019/01/22	0	0.00	1	33.80	33.65	-1	2,019	-0.05%
2019/01/21	0	0.00	1	33.75	33.50	-1	2,031	-0.05%
2019/01/18	0	0.00	1	33.35	33.55	-1	2,082	-0.05%
2019/01/16	0	0.00	1	32.55	33.10	-1	2,164	-0.05%
2019/01/09	4	33.43	5	33.40	33.30	-1	2,315	-0.04%
2019/01/08	2	32.98	0	0.00	32.90	2	2,370	0.08%
2019/01/07	4	33.28	0	0.00	33.25	4	2,439	0.16%
2019/01/04	5	32.30	0	0.00	32.30	5	2,508	0.20%
2019/01/03	3	33.05	0	0.00	32.85	3	2,569	0.12%
2019/01/02	6	33.82	0	0.00	33.75	6	2,641	0.23%
2018/12/26	0	0.00	1	34.25	33.60	-1	2,819	-0.04%
2018/12/22	0	0.00	1	34.45	34.50	-1	2,854	-0.04%
2018/12/21	1	33.45	1	33.85	34.65	0	2,869	0.00%
2018/12/19	2	35.00	2	35.00	34.85	0	2,869	0.00%
2018/12/18	0	0.00	12	35.17	35.15	-12	2,888	-0.42%
2018/12/13	1	37.30	2	37.65	37.55	-1	2,962	-0.03%
2018/12/10	0	0.00	24	36.27	36.05	-24	3,033	-0.79%
2018/12/07	14	37.48	0	0.00	37.50	14	3,078	0.45%
2018/12/06	4	36.26	0	0.00	36.50	4	3,194	0.13%
2018/12/05	1	38.60	0	0.00	38.65	1	3,204	0.03%
2018/12/04	3	40.63	23	40.78	40.00	-20	3,221	-0.62%
2018/12/03	39	40.38	3	40.28	40.80	36	3,242	1.11%
2018/11/29	0	0.00	3	37.70	36.50	-3	3,152	-0.10%
2018/11/28	0	0.00	4	36.18	36.30	-4	3,150	-0.13%
2018/11/27	0	0.00	13	35.28	35.50	-13	3,147	-0.41%
2018/11/26	2	33.95	0	0.00	34.30	2	3,164	0.06%
2018/11/22	1	34.95	0	0.00	33.80	1	3,231	0.03%
2018/11/21	1	34.55	0	0.00	34.70	1	3,255	0.03%
2018/11/19	2	34.45	0	0.00	34.50	2	3,308	0.06%
2018/11/15	1	33.50	0	0.00	33.70	1	3,416	0.03%
2018/11/14	5	34.85	0	0.00	34.40	5	3,500	0.14%
2018/11/12	1	36.10	11	35.96	35.55	-10	3,909	-0.26%
2018/11/08	12	36.84	0	0.00	35.10	12	3,953	0.30%
2018/11/06	4	37.83	4	35.90	34.85	0	3,983	0.00%
2018/11/02	0	0.00	1	35.50	35.00	-1	3,990	-0.03%
2018/11/01	0	0.00	5	34.00	34.80	-5	3,981	-0.13%
2018/10/31	0	0.00	1	33.15	33.00	-1	4,014	-0.02%
2018/10/26	0	0.00	2	31.05	32.35	-2	4,163	-0.05%
2018/10/25	5	33.67	0	0.00	32.30	5	4,145	0.12%
2018/10/22	0	0.00	1	36.05	36.05	-1	4,080	-0.02%
2018/10/17	1	36.60	0	0.00	35.50	1	4,051	0.02%
2018/10/16	6	35.65	0	0.00	35.50	6	4,109	0.15%
2018/10/12	1	30.25	0	0.00	32.35	1	4,089	0.02%
2018/10/09	1	38.20	0	0.00	34.80	1	4,030	0.02%
2018/10/08	0	0.00	1	37.55	37.85	-1	4,021	-0.02%
2018/10/05	3	40.38	0	0.00	39.80	3	4,160	0.07%
2018/10/03	4	45.03	0	0.00	44.60	4	4,111	0.10%
2018/10/02	0	0.00	4	45.90	45.60	-4	4,132	-0.10%
2018/10/01	1	45.50	0	0.00	46.15	1	4,158	0.02%
2018/09/26	2	45.88	0	0.00	45.40	2	4,284	0.05%
2018/09/25	9	45.46	0	0.00	46.30	9	4,307	0.21%
2018/09/21	5	44.30	1	44.20	44.50	4	4,321	0.09%
2018/09/20	1	43.65	0	0.00	43.30	1	4,336	0.02%
2018/09/19	1	45.75	1	45.00	45.00	0	4,340	0.00%
2018/09/18	0	0.00	2	46.20	44.85	-2	4,366	-0.05%
2018/09/17	2	46.98	0	0.00	46.95	2	4,410	0.05%
2018/09/14	2	45.78	12	47.20	47.90	-10	4,438	-0.23%
2018/09/13	1	44.90	13	44.01	45.05	-12	4,433	-0.27%
2018/09/12	10	44.50	0	0.00	43.20	10	4,445	0.22%
2018/09/11	10	46.88	3	47.05	46.90	7	4,497	0.16%
2018/09/10	14	46.96	10	47.85	46.20	4	4,775	0.08%
2018/09/05	1	52.00	0	0.00	51.40	1	4,910	0.02%
2018/09/04	2	51.10	2	52.00	51.90	0	4,927	0.00%
2018/09/03	4	50.63	3	49.93	49.80	1	4,920	0.02%
2018/08/31	1	50.00	3	50.52	51.40	-2	4,944	-0.04%
2018/08/29	13	50.87	20	50.96	50.80	-7	5,096	-0.14%
2018/08/28	14	50.48	10	50.73	50.70	4	5,122	0.08%
2018/08/27	1	48.00	1	48.25	48.45	0	5,167	0.00%
2018/08/24	1	47.00	10	46.82	47.05	-9	5,223	-0.17%
2018/08/23	2	46.08	4	46.73	47.60	-2	5,431	-0.04%
2018/08/22	7	46.76	6	46.87	46.95	1	5,505	0.02%
2018/08/21	18	45.89	7	45.81	46.50	11	5,605	0.20%
2018/08/20	23	47.51	16	45.28	44.60	7	5,688	0.12%
2018/08/17	1	51.10	0	0.00	49.20	1	5,577	0.02%
2018/08/16	6	54.73	0	0.00	54.60	6	5,737	0.10%
2018/08/15	1	55.50	1	55.30	55.30	0	5,824	0.00%
2018/08/14	0	0.00	1	54.80	56.70	-1	6,281	-0.02%
2018/08/13	0	0.00	10	56.90	55.90	-10	6,524	-0.15%
2018/08/10	2	60.75	2	58.65	58.20	0	6,505	0.00%
2018/08/09	3	61.73	3	61.77	61.00	0	6,484	0.00%
2018/08/07	2	61.00	1	60.90	60.60	1	6,623	0.02%
2018/08/06	20	54.10	20	56.80	59.20	0	6,601	0.00%
2018/08/01	1	59.80	1	60.30	60.30	0	6,598	0.00%
2018/07/31	0	0.00	1	59.30	59.30	-1	6,607	-0.02%
2018/07/30	1	59.10	0	0.00	57.70	1	6,648	0.02%
2018/07/27	0	0.00	12	59.48	59.60	-12	6,701	-0.18%
2018/07/26	1	59.40	0	0.00	58.80	1	6,753	0.01%
2018/07/24	11	58.47	1	59.60	59.60	10	6,847	0.15%
2018/07/23	0	0.00	1	58.40	58.20	-1	6,874	-0.01%
2018/07/20	1	64.60	1	63.40	63.40	0	6,858	0.00%
2018/07/19	1	64.40	1	64.00	63.00	0	6,858	0.00%
2018/07/18	1	63.70	4	62.93	62.80	-3	6,915	-0.04%
2018/07/16	11	63.19	12	63.25	63.00	-1	6,935	-0.01%
2018/07/13	2	62.55	4	63.50	63.80	-2	6,892	-0.03%
2018/07/11	2	56.70	1	58.10	58.10	1	6,782	0.01%
2018/07/10	0	0.00	2	56.80	57.50	-2	6,794	-0.03%
2018/07/09	1	55.20	0	0.00	55.20	1	6,819	0.01%
2018/07/06	7	54.03	0	0.00	54.30	7	6,863	0.10%
2018/07/04	1	59.20	1	59.50	58.60	0	6,896	0.00%
2018/07/03	1	58.80	0	0.00	58.50	1	6,918	0.01%
2018/07/02	0	0.00	1	61.30	61.00	-1	6,962	-0.01%
2018/06/29	1	60.40	3	60.10	60.80	-2	6,971	-0.03%
2018/06/28	2	57.90	1	58.10	58.00	1	6,950	0.01%
2018/06/27	2	59.20	1	60.60	58.80	1	6,970	0.01%
2018/06/26	4	59.85	2	60.00	60.00	2	6,948	0.03%
2018/06/25	2	61.05	0	0.00	60.90	2	6,964	0.03%
2018/06/22	1	63.00	0	0.00	63.00	1	7,101	0.01%
2018/06/21	0	0.00	1	65.20	65.30	-1	7,276	-0.01%
2018/06/20	3	63.07	1	62.50	64.10	2	7,278	0.03%
2018/06/19	26	64.43	2	64.50	64.30	24	7,169	0.33%
2018/06/15	5	72.44	22	71.69	71.40	-17	6,933	-0.25%
2018/06/14	22	70.22	23	70.42	70.40	-1	6,884	-0.01%
2018/06/13	1	69.20	1	69.70	69.20	0	6,928	0.00%
2018/06/11	17	70.35	0	0.00	70.10	17	7,271	0.23%
2018/06/08	9	71.70	0	0.00	71.50	9	7,345	0.12%
2018/06/07	55	73.20	69	74.68	72.90	-14	7,612	-0.18%
2018/06/06	68	73.29	21	73.89	73.00	47	7,774	0.60%
2018/06/05	10	72.58	0	0.00	72.10	10	7,830	0.13%
2018/06/04	31	72.75	37	73.64	72.70	-6	7,807	-0.08%
2018/06/01	3	70.73	2	70.60	70.10	1	7,751	0.01%
2018/05/31	12	72.72	5	75.50	70.90	7	7,704	0.09%
2018/05/30	6	73.40	0	0.00	73.00	6	7,571	0.08%
2018/05/29	2	76.70	3	76.83	74.90	-1	7,497	-0.01%
2018/05/28	14	76.02	18	75.94	75.10	-4	7,378	-0.05%
2018/05/25	4	74.38	0	0.00	73.20	4	7,271	0.06%
2018/05/24	63	74.55	74	74.42	73.80	-11	7,205	-0.15%
2018/05/23	15	70.94	9	70.84	70.70	6	7,078	0.08%
2018/05/22	100	71.78	106	72.05	72.20	-6	7,194	-0.08%	大賣/
2018/05/21	1	67.30	7	69.39	69.40	-6	6,877	-0.09%
2018/05/17	5	66.50	1	66.60	65.30	4	6,951	0.06%
2018/05/15	0	0.00	5	65.00	67.00	-5	7,358	-0.07%
2018/05/11	5	62.70	0	0.00	62.30	5	7,482	0.07%
2018/05/10	1	64.00	9	64.02	64.50	-8	7,516	-0.11%
2018/05/09	0	0.00	2	62.85	61.90	-2	7,592	-0.03%
2018/05/08	5	61.70	0	0.00	61.40	5	7,650	0.07%
2018/05/07	3	62.90	4	62.18	62.90	-1	7,823	-0.01%
2018/05/04	0	0.00	20	61.60	61.50	-20	7,886	-0.25%
2018/05/02	0	0.00	4	59.18	60.40	-4	8,047	-0.05%
2018/04/26	20	57.40	0	0.00	53.70	20	8,558	0.23%
2018/04/25	2	55.45	1	56.10	57.10	1	8,678	0.01%
2018/04/23	2	59.20	0	0.00	59.20	2	9,012	0.02%
2018/04/18	3	60.73	2	61.05	61.20	1	9,643	0.01%
2018/04/17	2	62.00	0	0.00	60.70	2	9,895	0.02%
2018/04/16	3	63.73	0	0.00	63.30	3	10,093	0.03%
2018/04/13	1	64.30	1	63.50	63.50	0	10,590	0.00%
2018/04/12	0	0.00	4	61.70	62.40	-4	10,774	-0.04%
2018/04/11	3	61.23	17	60.86	61.10	-14	10,948	-0.13%
2018/04/10	0	0.00	2	64.20	63.00	-2	11,167	-0.02%
2018/04/09	2	63.90	0	0.00	62.70	2	11,366	0.02%
2018/04/03	3	63.93	0	0.00	64.10	3	11,541	0.03%
2018/04/02	0	0.00	2	67.15	66.30	-2	11,640	-0.02%
2018/03/30	3	66.77	9	68.32	66.20	-6	11,981	-0.05%
2018/03/29	0	0.00	5	67.70	67.00	-5	12,188	-0.04%
2018/03/28	9	67.00	5	68.68	66.20	4	12,285	0.03%
2018/03/27	2	69.00	2	72.70	68.40	0	12,524	0.00%
2018/03/26	8	70.00	10	69.16	70.60	-2	12,551	-0.02%
2018/03/23	3	62.77	2	64.10	65.70	1	12,542	0.01%
2018/03/22	3	66.27	0	0.00	66.10	3	12,725	0.02%
2018/03/21	0	0.00	11	68.44	67.80	-11	12,931	-0.09%
2018/03/20	16	67.06	0	0.00	67.20	16	13,239	0.12%
2018/03/19	25	69.77	29	70.64	69.00	-4	13,717	-0.03%
2018/03/16	16	69.91	7	69.86	70.30	9	13,950	0.06%
2018/03/15	84	71.24	87	71.09	71.20	-3	14,241	-0.02%
2018/03/14	6	68.03	3	68.53	68.90	3	14,539	0.02%
2018/03/13	33	67.91	29	67.97	68.00	4	14,988	0.03%
2018/03/12	8	64.84	15	64.57	65.60	-7	15,185	-0.05%
2018/03/09	23	59.71	27	60.03	59.70	-4	15,259	-0.03%
2018/03/08	5	58.50	0	0.00	58.40	5	15,516	0.03%
2018/03/07	0	0.00	11	58.60	58.00	-11	15,768	-0.07%
2018/03/06	0	0.00	3	58.33	58.00	-3	16,338	-0.02%
2018/03/05	0	0.00	1	58.10	56.80	-1	16,639	-0.01%
2018/03/02	0	0.00	2	58.05	58.20	-2	17,129	-0.01%
2018/03/01	0	0.00	1	57.30	57.50	-1	17,425	-0.01%
2018/02/26	2	58.60	4	56.60	56.90	-2	17,987	-0.01%
2018/02/23	20	58.70	29	58.91	58.70	-9	18,280	-0.05%
2018/02/22	4	56.15	7	55.94	56.80	-3	18,695	-0.02%
2018/02/21	5	53.00	5	53.92	53.40	0	18,942	0.00%
2018/02/12	20	53.44	7	53.00	51.60	13	19,135	0.07%
2018/02/09	17	57.30	1	57.30	57.30	16	19,299	0.08%
2018/02/08	19	63.52	17	63.54	63.60	2	19,581	0.01%
2018/02/07	11	67.34	1	70.10	64.50	10	19,761	0.05%
2018/02/06	9	69.64	14	68.91	67.60	-5	19,925	-0.03%
2018/02/05	3	74.47	2	74.45	75.10	1	19,735	0.01%
2018/02/02	8	77.90	4	77.30	78.00	4	19,966	0.02%
2018/02/01	17	77.83	24	78.51	77.50	-7	20,568	-0.03%
2018/01/31	0	0.00	2	77.00	77.50	-2	21,135	-0.01%
2018/01/30	15	75.85	16	77.66	75.60	-1	21,137	0.00%
2018/01/29	20	76.00	24	76.22	76.00	-4	21,218	-0.02%
2018/01/26	2	74.80	0	0.00	75.00	2	21,171	0.01%
2018/01/25	30	75.33	29	76.78	75.00	1	21,192	0.00%
2018/01/24	1	73.50	2	74.30	77.30	-1	21,410	0.00%
2018/01/23	6	76.10	0	0.00	75.50	6	21,282	0.03%
2018/01/22	37	76.93	15	75.93	76.00	22	21,229	0.10%
2018/01/19	6	79.90	9	80.37	79.60	-3	21,023	-0.01%
2018/01/18	32	78.78	30	79.97	78.70	2	20,894	0.01%
2018/01/17	23	79.93	16	80.42	78.70	7	20,796	0.03%
2018/01/16	2	79.80	1	79.00	78.30	1	20,598	0.00%
2018/01/15	20	78.48	7	76.87	80.10	13	20,533	0.06%
2018/01/12	8	72.95	3	73.60	73.50	5	20,312	0.02%
2018/01/11	3	74.07	2	74.05	72.70	1	20,526	0.00%
2018/01/10	12	72.55	11	71.61	71.00	1	20,382	0.00%
2018/01/09	25	76.04	36	75.79	73.60	-11	20,314	-0.05%
2018/01/08	27	83.16	4	82.80	80.80	23	19,997	0.12%
2018/01/05	2	84.90	4	84.98	84.30	-2	20,234	-0.01%
2018/01/04	3	82.47	12	83.16	83.70	-9	20,093	-0.04%
2018/01/03	10	81.05	14	81.81	80.70	-4	19,829	-0.02%
2018/01/02	19	79.27	16	79.83	79.90	3	19,745	0.02%