宏捷科 (8086)-日盛-花蓮券商分點個股進出

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
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
4,081張
產業
上櫃半導體類股
1336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－日盛-花蓮券商分點個股進出

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-花蓮券商分點個股進出
日盛-花蓮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	1	90.40	4	91.00	90.60	-3	2,734	-0.11%
2023/04/06	1	88.70	1	89.00	89.00	0	2,638	0.00%
2023/03/31	2	86.00	0	0.00	87.20	2	2,585	0.08%
2023/03/30	0	86.80	3	87.07	87.80	-3	2,526	-0.12%
2023/03/29	7	88.14	8.1	89.84	85.10	-1.1	2,387	-0.04%
2023/03/28	4	80.88	1	82.50	82.30	3	2,095	0.14%
2023/03/24	0.1	80.40	1	80.10	80.90	-0.9	1,894	-0.05%
2023/03/23	0	78.80	0	0.00	78.10	0	1,841	0.00%
2023/03/22	2	77.80	0	0.00	78.10	2	1,842	0.11%
2023/03/21	0	0.00	1	77.60	78.00	-1	1,844	-0.05%
2023/03/20	0	0.00	1	77.50	77.30	-1	1,850	-0.05%
2023/03/17	0	0.00	1	77.00	77.00	-1	1,844	-0.05%
2023/03/15	1	74.10	0	0.00	74.00	1	1,808	0.06%
2023/03/13	1	74.40	0	0.00	75.50	1	1,855	0.05%
2023/03/08	0	0.00	1	78.50	78.90	-1	1,918	-0.05%
2023/03/07	1	78.60	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0	0.00	1	79.20	79.30	-1	1,982	-0.05%
2023/03/03	0	0.00	5	77.00	77.50	-5	2,067	-0.24%
2023/03/01	0	77.30	0	0.00	77.10	0	2,428	0.00%
2023/02/24	0	0.00	2.1	76.88	76.70	-2.1	2,435	-0.09%
2023/02/23	0	0.00	1	78.10	78.00	-1	2,420	-0.04%
2023/02/22	1	77.80	1	77.60	77.50	0	2,422	0.00%
2023/02/21	11	81.11	3	81.87	79.20	8	2,423	0.33%
2023/02/17	1	76.50	1	77.50	76.90	0	2,309	0.00%
2023/02/15	1	76.70	3	76.53	76.10	-2	2,374	-0.08%
2023/02/09	1	77.70	1	77.50	77.30	0	2,420	0.00%
2023/02/06	1	76.70	0	0.00	76.70	1	2,413	0.04%
2023/02/03	1	77.00	0	0.00	75.60	1	2,440	0.04%
2023/02/02	0.1	78.90	0	0.00	78.40	0.1	2,458	0.00%
2023/02/01	0	0.00	2	78.10	77.90	-2	2,486	-0.08%
2023/01/30	1	78.70	5	79.10	79.90	-4	2,435	-0.16%
2023/01/17	3	72.90	5	73.28	74.20	-2	2,326	-0.09%
2023/01/16	1	69.90	0	0.00	69.90	1	2,254	0.04%
2023/01/12	0	0.00	1	73.50	72.50	-1	2,229	-0.04%
2023/01/11	1	74.50	1	74.10	74.10	0	2,223	0.00%
2023/01/10	1	74.20	1	74.20	74.20	0	2,221	0.00%
2023/01/09	3	74.90	5	75.60	75.20	-2	2,193	-0.09%
2023/01/06	1	72.30	1	73.10	73.10	0	2,076	0.00%
2023/01/05	4	73.48	7	72.37	71.90	-3	2,069	-0.14%
2023/01/04	2	71.75	0	0.00	70.80	2	2,021	0.10%
2022/12/27	1	69.40	1	68.40	68.20	0	2,079	0.00%
2022/12/16	0	0.00	2	70.40	71.40	-2	2,139	-0.09%
2022/12/13	1	71.40	1	71.20	71.10	0	2,120	0.00%
2022/12/06	1	74.30	0	0.00	73.20	1	2,080	0.05%
2022/12/05	5	74.72	0	0.00	74.50	5	2,069	0.24%
2022/11/30	3	76.23	0	0.00	75.40	3	1,996	0.15%
2022/11/25	1	80.30	2	79.75	79.30	-1	1,999	-0.05%
2022/11/24	8	78.63	6	79.22	81.50	2	2,007	0.10%
2022/11/23	1	70.30	1	73.30	75.50	0	1,717	0.00%
2022/11/11	1	69.50	2	65.75	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	4	66.60	66.90	-4	1,656	-0.24%
2022/11/04	2	63.40	0	0.00	63.50	2	1,608	0.12%
2022/11/03	3	63.30	0	0.00	63.40	3	1,598	0.19%
2022/11/01	1	62.10	2	62.20	63.10	-1	1,571	-0.06%
2022/10/28	1	57.00	0	0.00	56.20	1	1,509	0.07%
2022/10/13	3	56.33	0	0.00	55.20	3	1,456	0.21%
2022/10/05	1	65.20	1	64.60	65.00	0	1,425	0.00%
2022/09/29	0	0.00	0.2	59.30	60.20	-0.2	1,383	-0.01%
2022/09/26	2	68.00	1	66.60	66.10	1	1,423	0.07%
2022/09/23	0	0.00	1	70.30	70.20	-1	1,429	-0.07%
2022/09/16	0	0.00	1	74.80	74.50	-1	1,459	-0.07%
2022/09/07	1	74.60	1	74.30	74.10	0	1,564	0.00%
2022/09/06	2	77.20	1	75.70	75.50	1	1,579	0.06%
2022/09/02	1	78.60	1	79.60	80.50	0	1,593	0.00%
2022/09/01	3	81.10	0	0.00	80.80	3	1,578	0.19%
2022/08/31	3	82.20	4	81.80	82.00	-1	1,524	-0.07%
2022/08/24	0	0.00	15	79.73	77.20	-15	1,540	-0.97%
2022/08/23	15	79.57	0	0.00	82.00	15	1,536	0.98%
2022/08/04	2	68.50	1	69.00	69.20	1	1,658	0.06%
2022/07/29	0	0.00	1	71.30	72.10	-1	1,696	-0.06%
2022/07/28	1	70.20	0	0.00	70.50	1	1,747	0.06%
2022/07/22	0	0.00	2	77.80	77.60	-2	1,727	-0.12%
2022/07/21	1	78.50	0	0.00	78.70	1	1,764	0.06%
2022/07/20	0	0.00	1	76.10	76.40	-1	1,792	-0.06%
2022/07/13	0	0.00	1	69.30	69.30	-1	1,821	-0.05%
2022/07/07	0	0.00	1	69.40	69.10	-1	1,815	-0.06%
2022/07/06	1	67.10	0	0.00	66.10	1	1,824	0.05%
2022/07/05	1	71.60	0	0.00	70.70	1	1,812	0.06%
2022/07/01	1	78.30	0	0.00	77.10	1	1,816	0.06%
2022/06/30	1	80.50	1	82.60	85.00	0	1,806	0.00%
2022/06/29	1	84.70	0	0.00	84.60	1	1,799	0.06%
2022/06/16	1	88.60	0	0.00	86.20	1	1,825	0.05%
2022/06/13	0	0.00	1.7	88.12	88.10	-1.7	1,867	-0.09%
2022/06/09	1	93.70	1	94.50	93.70	0	1,920	0.00%
2022/06/06	1	95.60	1	96.20	96.70	0	1,972	0.00%
2022/06/02	1	94.80	0	0.00	94.10	1	1,939	0.05%
2022/06/01	3	94.43	2	95.25	95.40	1	1,958	0.05%
2022/05/26	0	0.00	1	85.70	84.10	-1	1,914	-0.05%
2022/05/24	1	85.10	0	0.00	83.60	1	1,972	0.05%
2022/05/12	0	0.00	1	84.10	81.30	-1	2,035	-0.05%
2022/05/06	0	0.00	2	81.85	82.10	-2	2,175	-0.09%
2022/05/05	1	83.50	0	0.00	85.30	1	2,191	0.05%
2022/05/04	0	0.00	0.1	84.60	84.30	-0.1	2,143	0.00%
2022/04/26	1	89.60	0	0.00	89.80	1	2,145	0.05%
2022/04/20	0	0.00	2	90.70	90.60	-2	2,184	-0.09%
2022/04/19	1	92.70	0	0.00	91.40	1	2,299	0.04%
2022/04/15	1	94.70	0	0.00	94.40	1	2,345	0.04%
2022/04/13	0	0.00	1	97.40	98.00	-1	2,452	-0.04%
2022/04/12	0	0.00	0.1	97.80	97.60	-0.1	2,501	0.00%
2022/04/11	0.1	96.00	1	95.60	95.00	-1	2,500	-0.04%
2022/04/08	0	0.00	2	97.50	97.60	-2	2,513	-0.08%
2022/04/07	2.2	95.10	0	0.00	95.70	2.2	2,509	0.09%
2022/04/06	0	0.00	2	98.00	98.40	-2	2,477	-0.08%
2022/03/29	0	0.00	12	102.92	103.00	-12	2,559	-0.47%
2022/03/25	1	103.00	0	0.00	103.00	1	2,609	0.04%
2022/03/22	0	0.00	2	101.00	101.50	-2	2,738	-0.07%
2022/03/21	0	0.00	1	105.00	101.50	-1	2,741	-0.04%
2022/03/18	0.1	101.00	1	102.00	102.50	-0.9	2,723	-0.03%
2022/03/17	2	101.75	2	100.75	101.50	0	2,748	0.00%
2022/03/16	0	0.00	2	96.10	98.00	-2	2,722	-0.07%
2022/03/15	3	94.07	0	0.00	93.50	3	2,697	0.11%
2022/03/14	1	98.50	20	97.50	97.70	-19	2,684	-0.71%
2022/03/11	22	99.13	1	99.50	98.20	21	2,642	0.79%
2022/03/10	0	0.00	2	104.00	103.00	-2	2,574	-0.08%
2022/03/08	2.1	99.56	0	0.00	99.60	2.1	2,604	0.08%
2022/03/03	0.1	111.00	1	110.50	110.00	-0.9	2,628	-0.03%
2022/03/01	0	0.00	1	105.50	106.50	-1	2,633	-0.04%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/24	1	101.50	0	0.00	101.00	1	2,723	0.04%
2022/02/22	1	104.50	12	104.50	104.50	-11	2,759	-0.40%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/14	1	108.50	1	109.00	108.50	0	2,902	0.00%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/10	1	115.00	0	0.00	118.00	1	2,850	0.04%
2022/02/09	2	111.50	3	112.00	114.50	-1	2,845	-0.04%
2022/02/08	13	117.38	6	118.00	116.00	7	2,795	0.25%
2022/01/26	0	0.00	1	117.00	116.50	-1	2,887	-0.03%
2022/01/25	3	117.33	0	0.00	116.50	3	2,991	0.10%
2022/01/24	1	113.00	0	0.00	118.50	1	3,051	0.03%
2022/01/21	1	120.00	0	0.00	117.00	1	3,215	0.03%
2022/01/20	0	0.00	1	119.50	121.50	-1	3,291	-0.03%
2022/01/18	0	0.00	1	123.00	122.00	-1	3,646	-0.03%
2022/01/14	1	123.00	1	123.00	123.00	0	3,713	0.00%
2022/01/13	0.1	120.00	0	0.00	119.50	0.1	3,747	0.00%
2022/01/12	2	120.50	16	119.06	119.00	-14	3,707	-0.38%
2022/01/11	1	126.50	0	0.00	125.50	1	3,610	0.03%
2022/01/07	2	130.00	0	0.00	130.50	2	3,580	0.06%
2022/01/06	2	135.25	1	135.50	136.00	1	3,506	0.03%
2022/01/05	0.1	139.50	0	0.00	138.50	0.1	3,510	0.00%
2022/01/03	0	0.00	0.1	144.00	143.50	-0.1	3,523	0.00%
2021/12/28	8	145.19	8	142.81	143.00	0	3,672	0.00%
2021/12/27	0	0.00	2	142.00	142.50	-2	3,682	-0.05%
2021/12/23	1	138.50	1	140.50	141.00	0	3,746	0.00%
2021/12/22	0	0.00	2	139.25	139.50	-2	3,769	-0.05%
2021/12/21	0	0.00	1	137.50	137.50	-1	3,741	-0.03%
2021/12/20	1	133.50	1	133.52	133.50	0	3,731	0.00%
2021/12/17	6	137.00	1	136.50	137.50	5	3,723	0.13%
2021/12/16	0	141.50	0	0.00	142.50	0	3,647	0.00%
2021/12/15	2.1	139.51	2	140.00	140.00	0.1	3,687	0.00%
2021/12/14	0.5	140.50	0	0.00	139.50	0.5	3,746	0.01%
2021/12/09	1	145.50	2	144.50	144.00	-1	4,040	-0.02%
2021/12/08	4	146.00	2	145.50	145.00	2	4,087	0.05%
2021/12/07	0	0.00	7	146.00	146.00	-7	4,097	-0.17%
2021/12/06	8	144.81	0	0.00	144.00	8	4,114	0.19%
2021/12/03	1	147.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	0	0.00	4	145.50	146.00	-4	4,229	-0.09%
2021/12/01	0.1	147.00	0	0.00	146.50	0.1	4,262	0.00%
2021/11/30	0	0.00	1	147.50	147.00	-1	4,382	-0.02%
2021/11/29	1	146.50	1	143.50	147.00	0	4,439	0.00%
2021/11/26	0	0.00	4	145.00	145.00	-4	4,498	-0.09%
2021/11/24	1	151.50	1	149.50	149.00	0	4,490	0.00%
2021/11/23	4	154.38	1	151.00	151.00	3	4,467	0.07%
2021/11/22	2	156.00	2	156.00	156.00	0	4,482	0.00%
2021/11/19	9	158.50	2	156.50	156.00	7	4,636	0.15%
2021/11/18	0	0.00	2	155.50	156.00	-2	4,675	-0.04%
2021/11/17	2	157.00	2	155.50	157.50	0	4,698	0.00%
2021/11/16	1	154.00	1	154.50	154.50	0	4,643	0.00%
2021/11/15	4	152.50	1	153.00	151.50	3	4,594	0.07%
2021/11/12	0.1	153.00	0	0.00	152.50	0.1	4,614	0.00%
2021/11/11	0	0.00	1	150.00	150.00	-1	4,616	-0.02%
2021/11/10	2	150.75	0	0.00	151.50	2	4,664	0.04%
2021/11/04	8.4	150.70	1	150.00	150.00	7.4	4,693	0.16%
2021/11/03	1	156.00	1	159.50	155.00	0	4,630	0.00%
2021/11/02	4	157.38	1	153.00	154.00	3	4,621	0.06%
2021/11/01	0	0.00	7	160.50	161.00	-7	4,584	-0.15%
2021/10/29	6	165.33	3	162.67	159.50	3	4,642	0.06%
2021/10/28	18	160.28	19	158.92	158.50	-1	4,492	-0.02%
2021/10/27	6	156.25	7	159.50	161.50	-1	4,457	-0.02%
2021/10/26	0	0.00	11	147.55	149.00	-11	4,249	-0.26%
2021/10/25	0	0.00	1	142.50	143.00	-1	4,228	-0.02%
2021/10/21	7	145.00	0	0.00	143.50	7	4,357	0.16%
2021/10/20	1	143.00	1	144.00	143.50	0	4,338	0.00%
2021/10/19	0	0.00	1	143.50	143.00	-1	4,470	-0.02%
2021/10/18	0	0.00	0.1	138.50	139.00	-0.1	4,745	0.00%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/13	2	132.75	2	134.00	133.50	0	5,126	0.00%
2021/10/12	1	136.50	0	0.00	136.50	1	5,191	0.02%
2021/10/08	0	0.00	2	144.00	142.00	-2	5,281	-0.04%
2021/10/07	4	142.13	4	142.00	141.50	0	5,378	0.00%
2021/10/06	2.1	137.19	2	137.00	137.50	0.1	5,607	0.00%
2021/10/05	7	137.57	5	137.90	138.50	2	5,874	0.03%
2021/10/04	0	0.00	1	137.50	132.00	-1	6,024	-0.02%
2021/10/01	3.1	136.81	0.3	135.00	136.50	2.8	6,243	0.04%
2021/09/29	11.2	140.87	0	0.00	140.50	11.2	6,543	0.17%
2021/09/28	3	145.50	0	0.00	148.00	3	6,625	0.05%
2021/09/27	0	0.00	1	152.00	149.50	-1	6,785	-0.01%
2021/09/24	1	151.00	0	0.00	150.50	1	6,839	0.01%
2021/09/23	1	149.50	6	150.42	150.00	-5	6,992	-0.07%
2021/09/22	2.1	151.95	5	147.40	149.50	-2.9	7,012	-0.04%
2021/09/17	10	148.05	11	148.82	150.50	-1	7,006	-0.01%
2021/09/16	6	146.42	1	144.50	144.50	5	7,056	0.07%
2021/09/15	10.1	148.87	3	148.17	150.00	7.1	7,098	0.10%
2021/09/14	5	160.00	11	158.00	159.50	-6	7,042	-0.09%
2021/09/13	6	158.00	6	157.00	157.00	0	7,067	0.00%
2021/09/10	3	162.67	3	163.33	163.50	0	7,043	0.00%
2021/09/09	5	165.10	4	166.63	165.00	1	7,066	0.01%
2021/09/08	4	164.50	3	165.00	164.00	1	7,095	0.01%
2021/09/07	8	166.63	6	165.42	165.00	2	7,193	0.03%
2021/09/06	4	171.75	11	172.00	172.00	-7	7,207	-0.10%
2021/09/03	10	177.40	4	174.25	174.00	6	7,311	0.08%
2021/09/02	7	174.36	7	174.79	175.00	0	7,603	0.00%
2021/09/01	9	175.00	15	171.60	175.00	-6	7,580	-0.08%
2021/08/31	2	168.00	0	0.00	168.50	2	7,481	0.03%
2021/08/30	3	165.00	0	0.00	166.00	3	7,499	0.04%
2021/08/27	10	170.05	9	171.33	170.50	1	7,502	0.01%
2021/08/26	6	168.17	8	170.13	170.50	-2	7,514	-0.03%
2021/08/25	32	166.41	35	167.13	170.00	-3	7,537	-0.04%
2021/08/24	8	158.50	9	160.00	162.00	-1	7,398	-0.01%
2021/08/23	3	148.50	7	152.36	155.00	-4	7,405	-0.05%
2021/08/20	7	143.14	12	144.50	145.00	-5	7,416	-0.07%
2021/08/19	6	144.83	5	144.60	144.50	1	7,559	0.01%
2021/08/18	5	143.00	5	143.20	150.00	0	7,845	0.00%
2021/08/17	5	146.70	4	147.25	145.50	1	7,965	0.01%
2021/08/16	2	140.00	2	142.00	147.50	0	7,970	0.00%
2021/08/13	3	148.00	2	145.75	145.00	1	7,943	0.01%
2021/08/12	1	152.00	2	152.75	153.50	-1	7,946	-0.01%
2021/08/11	2	154.00	1	154.00	152.00	1	8,010	0.01%
2021/08/10	3	155.00	2	155.00	154.00	1	8,085	0.01%
2021/08/09	6	162.08	0	0.00	158.50	6	8,142	0.07%
2021/08/06	0	0.00	5	162.50	162.50	-5	8,227	-0.06%
2021/08/05	2	162.75	1	163.50	163.50	1	8,291	0.01%
2021/08/04	5	165.60	0	0.00	165.50	5	8,341	0.06%
2021/08/03	0	0.00	2	162.00	162.00	-2	8,289	-0.02%
2021/08/02	5	161.50	2	162.75	161.50	3	8,306	0.04%
2021/07/29	10	165.05	7.1	165.51	167.00	2.9	8,323	0.03%
2021/07/28	4	166.38	1.2	166.02	165.00	2.8	8,391	0.03%
2021/07/27	5	171.50	6	172.58	169.50	-1	8,463	-0.01%
2021/07/26	7	179.29	4	177.13	177.50	3	8,524	0.04%
2021/07/23	10	180.90	5.1	179.68	176.00	4.9	8,542	0.06%
2021/07/22	25.1	187.81	27	187.83	183.50	-1.9	8,500	-0.02%
2021/07/21	17.1	184.00	6.1	181.94	187.50	11	8,323	0.13%
2021/07/20	5	175.50	1	178.50	173.50	4	8,132	0.05%
2021/07/19	1.1	182.05	11	180.36	181.00	-9.9	8,090	-0.12%
2021/07/16	2	178.50	2	180.25	178.00	0	8,076	0.00%
2021/07/15	4	184.88	5.1	186.17	186.00	-1.1	8,031	-0.01%
2021/07/14	11	184.68	1	189.00	187.00	10	7,974	0.13%
2021/07/13	8	186.69	13	189.77	181.50	-5	7,875	-0.06%
2021/07/12	20	182.28	15	181.73	187.00	5	7,644	0.07%
2021/07/09	3	173.00	2	174.50	171.00	1	7,354	0.01%
2021/07/08	15	169.83	21	168.19	170.00	-6	7,228	-0.08%
2021/07/07	10.2	168.99	2	167.25	167.50	8.2	7,034	0.12%
2021/07/06	0	0.00	1	160.00	160.50	-1	6,822	-0.01%
2021/07/05	0	0.00	5	160.40	161.50	-5	6,856	-0.07%
2021/07/02	7	159.86	3	159.33	160.50	4	6,846	0.06%
2021/07/01	0	0.00	0	150.50	150.00	0	6,993	0.00%
2021/06/30	14	159.54	12	157.25	155.50	2	6,981	0.03%
2021/06/25	2	157.50	2.2	156.91	155.00	-0.2	6,965	0.00%
2021/06/24	1.1	154.61	4	156.38	155.50	-2.9	6,906	-0.04%
2021/06/23	2.2	150.64	3	151.83	152.00	-0.8	6,737	-0.01%
2021/06/21	1	148.50	2	149.00	149.50	-1	6,650	-0.02%
2021/06/18	2	152.00	2	151.00	149.00	0	6,656	0.00%
2021/06/17	0	0.00	0.3	146.50	151.00	-0.3	6,696	0.00%
2021/06/16	2.3	151.07	2	154.00	148.50	0.3	6,684	0.00%
2021/06/15	1	149.00	5	150.30	151.00	-4	6,544	-0.06%
2021/06/11	29	148.64	23	150.00	147.00	6	6,582	0.09%
2021/06/10	13	149.96	20	150.08	147.00	-7	6,566	-0.11%
2021/06/08	0	0.00	1	138.00	138.00	-1	6,244	-0.02%
2021/06/07	6	138.75	7	136.79	138.50	-1	6,302	-0.02%
2021/06/04	1	138.50	1	139.00	140.00	0	6,304	0.00%
2021/06/03	6	137.25	5	138.50	137.50	1	6,390	0.02%
2021/06/02	4	137.75	2	137.50	136.00	2	6,376	0.03%
2021/06/01	1	142.50	0	0.00	143.00	1	6,310	0.02%
2021/05/27	1	136.50	4	139.75	138.00	-3	6,266	-0.05%
2021/05/26	2	135.25	1	142.50	135.50	1	6,186	0.02%
2021/05/25	0	0.00	4	134.38	135.00	-4	5,925	-0.07%
2021/05/24	2	118.75	3	121.17	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	1	120.00	122.00	-1	5,878	-0.02%
2021/05/19	6	120.25	7	119.00	121.50	-1	6,021	-0.02%
2021/05/18	2	120.00	2	122.25	123.00	0	6,011	0.00%
2021/05/17	0	0.00	6	116.00	117.00	-6	6,035	-0.10%
2021/05/14	5	119.50	2	118.50	116.00	3	6,001	0.05%
2021/05/13	3	117.50	1	120.50	121.50	2	6,052	0.03%
2021/05/12	6	113.75	1	113.50	113.00	5	6,237	0.08%
2021/05/11	3	120.17	2	120.25	119.00	1	6,303	0.02%
2021/05/07	1	128.00	3	130.00	134.50	-2	6,490	-0.03%
2021/05/05	2	127.00	0	0.00	127.00	2	6,646	0.03%
2021/05/04	2	128.50	2	128.75	129.00	0	6,867	0.00%
2021/05/03	2	146.00	0	0.00	141.50	2	7,454	0.03%
2021/04/29	0	0.00	1	156.00	156.00	-1	7,692	-0.01%
2021/04/27	4	154.50	7	156.43	159.00	-3	7,982	-0.04%
2021/04/23	2	149.50	0	0.00	152.00	2	8,168	0.02%
2021/04/22	2	151.75	0	0.00	148.50	2	8,232	0.02%
2021/04/20	0	0.00	1	154.50	159.00	-1	8,825	-0.01%
2021/04/19	1	155.50	1	157.00	158.00	0	9,012	0.00%
2021/04/16	1	153.50	1	157.00	152.50	0	9,471	0.00%
2021/04/14	2	151.50	0	0.00	155.00	2	9,509	0.02%
2021/04/13	2	160.75	0	0.00	158.50	2	9,638	0.02%
2021/04/12	7	169.36	8	166.69	163.00	-1	9,678	-0.01%
2021/04/09	1	169.50	2	164.50	164.00	-1	9,762	-0.01%
2021/04/08	14	169.96	11	168.50	166.50	3	9,878	0.03%
2021/04/07	6	167.08	15	164.40	165.50	-9	9,876	-0.09%
2021/04/06	2	156.50	1	154.00	157.00	1	9,798	0.01%
2021/04/01	3	153.83	3	156.67	153.00	0	10,358	0.00%
2021/03/31	13	155.85	16.2	154.23	156.00	-3.2	10,433	-0.03%
2021/03/29	0	0.00	4	146.88	147.50	-4	10,529	-0.04%
2021/03/26	2	142.25	1	144.50	145.50	1	10,544	0.01%
2021/03/25	0	0.00	1	142.50	141.00	-1	10,589	-0.01%
2021/03/24	0.2	144.00	1	145.00	142.50	-0.9	10,613	-0.01%
2021/03/23	1	142.00	0	0.00	142.50	1	10,681	0.01%
2021/03/22	3	141.50	2	140.50	141.00	1	10,744	0.01%
2021/03/19	1	145.50	2	145.00	144.50	-1	10,707	-0.01%
2021/03/18	0	0.00	1	148.00	148.00	-1	10,725	-0.01%
2021/03/17	15	146.37	14	149.64	146.00	1	10,821	0.01%
2021/03/16	6	144.92	7	146.71	146.50	-1	10,811	-0.01%
2021/03/15	6	148.33	0	0.00	147.50	6	10,953	0.05%
2021/03/12	1	152.50	0	0.00	152.00	1	10,983	0.01%
2021/03/11	0	0.00	0.1	151.00	150.50	-0.1	11,073	0.00%
2021/03/10	2	151.75	0	0.00	148.00	2	11,186	0.02%
2021/03/09	4	146.75	1.1	146.06	149.50	2.9	11,559	0.02%
2021/03/08	4	155.25	2	159.50	152.50	2	12,197	0.02%
2021/03/05	1	156.00	0	0.00	156.50	1	12,262	0.01%
2021/03/03	2	159.75	0	0.00	163.00	2	12,440	0.02%
2021/03/02	0	0.00	1	163.00	161.00	-1	12,817	-0.01%
2021/02/26	3	159.83	1	160.00	159.50	2	12,899	0.02%
2021/02/25	2	167.50	1	169.00	166.00	1	12,939	0.01%
2021/02/24	2	167.75	2.1	169.70	166.50	-0.1	13,244	0.00%
2021/02/23	2	168.75	1	166.00	167.50	1	13,435	0.01%
2021/02/22	3	170.17	4.3	171.32	171.00	-1.3	13,582	-0.01%
2021/02/19	3	166.67	4	166.63	167.00	-1	13,916	-0.01%
2021/02/18	2	162.00	2	163.00	164.50	0	14,899	0.00%
2021/02/17	3.1	162.92	4	162.25	164.50	-0.9	15,466	-0.01%
2021/02/05	3	157.67	2	159.00	156.00	1	15,559	0.01%
2021/02/04	5.2	156.60	3	158.00	159.50	2.2	15,583	0.01%
2021/02/03	9	169.50	14	170.29	163.00	-5	15,439	-0.03%
2021/02/02	5	165.80	3	164.00	168.00	2	15,199	0.01%
2021/02/01	4	151.38	8	152.00	155.50	-4	15,066	-0.03%
2021/01/29	5	162.60	13	161.65	155.00	-8	14,987	-0.05%
2021/01/28	13	161.92	13	161.58	160.00	0	14,856	0.00%
2021/01/27	10	168.10	15	165.83	166.50	-5	14,893	-0.03%
2021/01/26	47	168.45	48	165.29	163.00	-1	14,728	-0.01%
2021/01/25	90.2	173.05	76	171.77	167.00	14.1	14,401	0.10%
2021/01/22	20	157.98	13	160.27	166.00	7	13,660	0.05%
2021/01/21	10	151.35	8	151.31	151.00	2	13,328	0.02%
2021/01/20	9	149.78	19	149.58	146.50	-10	13,151	-0.08%
2021/01/19	17.1	149.59	14	150.18	150.00	3.1	12,974	0.02%
2021/01/18	3	139.33	4	142.25	142.50	-1	12,790	-0.01%
2021/01/15	3	144.67	0	0.00	142.50	3	12,768	0.02%
2021/01/14	4	148.50	6.1	148.13	146.00	-2.1	12,692	-0.02%
2021/01/13	14	149.14	14	148.93	149.00	0	12,473	0.00%
2021/01/12	5	143.59	6	142.92	140.00	-1	12,074	-0.01%
2021/01/11	16.1	142.42	17	142.68	144.50	-0.9	11,881	-0.01%
2021/01/08	1	132.00	1	133.50	134.00	0	11,457	0.00%
2021/01/07	13	133.19	8	134.00	132.50	5	11,486	0.04%
2021/01/06	0	134.50	0	139.00	133.50	0	11,728	0.00%
2021/01/05	1	138.00	0	0.00	138.50	1	11,645	0.01%
2021/01/04	2	136.75	6	136.58	138.50	-4	11,776	-0.03%
2020/12/31	5	138.10	2.1	138.15	135.00	2.9	11,690	0.02%
2020/12/30	2	137.50	4	138.50	137.00	-2	11,732	-0.02%
2020/12/29	4	138.00	10	136.60	136.50	-6	11,841	-0.05%
2020/12/28	15	137.87	7.1	135.94	138.00	7.9	11,835	0.07%
2020/12/25	5	130.00	12	129.08	131.00	-7	11,339	-0.06%
2020/12/24	1	128.00	4	129.13	127.00	-3	11,406	-0.03%
2020/12/23	1.2	125.15	5	125.70	128.00	-3.8	11,591	-0.03%
2020/12/22	2	121.75	3	125.00	122.00	-1	11,699	-0.01%
2020/12/21	1	122.00	1	125.00	126.00	0	11,830	0.00%
2020/12/16	6	124.08	5	123.20	123.50	1	12,000	0.01%
2020/12/15	1	118.52	2	120.00	119.00	-1	12,041	-0.01%
2020/12/14	2	122.25	1	121.50	121.00	1	12,254	0.01%
2020/12/11	3	120.83	0	0.00	121.50	3	12,564	0.02%
2020/12/10	10	125.00	0	0.00	125.00	10	12,969	0.08%
2020/12/09	4	129.75	17	129.26	128.50	-13	13,476	-0.10%
2020/12/08	2.1	123.78	2	124.00	124.50	0.1	13,588	0.00%
2020/12/07	7	124.00	2	124.25	123.00	5	13,556	0.04%
2020/12/04	0	0.00	8	126.50	129.00	-8	13,392	-0.06%
2020/12/03	14.1	133.12	26	130.92	128.00	-11.9	13,218	-0.09%
2020/12/02	31	130.63	20	129.83	131.00	11	12,834	0.09%
2020/12/01	5	120.80	0	0.00	123.50	5	12,089	0.04%
2020/11/30	14	123.07	1	124.50	121.50	13	12,080	0.11%
2020/11/27	0	0.00	23	122.63	122.00	-23	11,996	-0.19%
2020/11/26	35	123.19	18	124.33	124.50	17	11,870	0.14%
2020/11/25	7	121.07	3	119.50	117.00	4	11,431	0.03%
2020/11/24	0	0.00	1	121.50	120.50	-1	11,304	-0.01%
2020/11/23	9.5	126.05	9	126.33	122.00	0.5	11,216	0.00%
2020/11/20	0.5	124.50	6.3	123.81	126.00	-5.8	10,951	-0.05%
2020/11/19	10	122.35	21	120.81	121.00	-11	10,676	-0.10%
2020/11/18	38.2	121.40	45	120.98	121.50	-6.9	10,487	-0.07%
2020/11/17	62.1	121.85	51	123.16	118.50	11.1	10,075	0.11%
2020/11/16	22.1	116.27	11	117.55	119.00	11.1	9,131	0.12%
2020/11/13	4	106.38	10	107.10	108.50	-6	8,563	-0.07%
2020/11/12	0	0.00	1	104.00	104.50	-1	8,433	-0.01%
2020/11/11	3	102.50	2	102.00	102.50	1	8,359	0.01%
2020/11/09	0	0.00	1	104.00	104.00	-1	8,364	-0.01%
2020/11/05	2	101.75	1.1	101.57	103.00	0.9	8,347	0.01%
2020/11/04	2	103.50	2	102.25	102.50	0	8,368	0.00%
2020/11/03	3	101.17	5	100.80	100.50	-2	8,487	-0.02%
2020/11/02	1	98.60	0	0.00	99.50	1	8,522	0.01%
2020/10/29	9	99.70	7	99.99	100.50	2	8,513	0.02%
2020/10/28	5	103.30	3	102.50	102.00	2	8,516	0.02%
2020/10/27	2	103.25	2	101.50	104.50	0	8,513	0.00%
2020/10/26	2	102.75	2	102.25	102.00	0	8,498	0.00%
2020/10/22	4	102.75	8	102.38	101.00	-4	8,547	-0.05%
2020/10/21	5	104.20	2	103.00	102.50	3	8,582	0.03%
2020/10/20	6	103.42	7	102.71	102.50	-1	8,585	-0.01%
2020/10/19	9	103.00	10	102.15	103.00	-1	8,628	-0.01%
2020/10/16	4	103.63	3	105.00	101.00	1	8,639	0.01%
2020/10/15	1	104.00	0	0.00	103.50	1	8,629	0.01%
2020/10/14	6	109.08	10	106.65	105.00	-4	8,754	-0.05%
2020/10/13	2	104.75	7	104.64	106.00	-5	8,527	-0.06%
2020/10/12	7	104.36	10	104.30	106.00	-3	8,498	-0.04%
2020/10/08	2	102.50	4	101.63	101.00	-2	8,424	-0.02%
2020/10/07	5	104.10	3	104.67	102.50	2	8,470	0.02%
2020/10/06	2	105.25	4	105.00	104.50	-2	8,478	-0.02%
2020/10/05	1	101.50	1	101.00	103.50	0	8,798	0.00%
2020/09/30	1	100.00	1	100.50	101.50	0	9,160	0.00%
2020/09/29	8	100.76	28	100.40	101.00	-20	9,258	-0.22%
2020/09/28	18	99.58	7	100.21	102.00	11	9,259	0.12%
2020/09/25	7	97.79	3	96.50	94.60	4	9,281	0.04%
2020/09/23	3	100.37	3.1	101.02	102.00	-0.1	9,534	0.00%
2020/09/18	0	0.00	3	98.30	98.60	-3	9,229	-0.03%
2020/09/17	10	102.60	10	100.70	100.00	0	9,114	0.00%
2020/09/16	2	101.25	25	100.78	100.00	-23	8,922	-0.26%
2020/09/15	17	100.74	27	100.44	102.00	-10	8,637	-0.12%
2020/09/14	42	99.00	29	98.88	96.70	13	8,137	0.16%
2020/09/11	22	94.05	11	93.09	95.30	11	7,562	0.15%
2020/09/10	1	89.80	1	89.50	89.20	0	7,233	0.00%
2020/09/09	0	0.00	2	88.60	89.00	-2	7,201	-0.03%
2020/09/08	2	87.55	1	87.10	88.20	1	7,241	0.01%
2020/09/07	2	88.85	1	87.50	87.40	1	7,315	0.01%
2020/09/03	11	89.63	10	89.80	88.00	1	7,371	0.01%
2020/09/01	1	86.60	1	85.10	85.10	0	7,370	0.00%
2020/08/31	0	0.00	1	87.00	86.30	-1	7,492	-0.01%
2020/08/26	2	89.75	6	88.55	89.50	-4	8,010	-0.05%
2020/08/25	0	0.00	2	84.75	85.00	-2	7,989	-0.03%
2020/08/24	3	83.00	0	0.00	85.00	3	8,016	0.04%
2020/08/20	2	83.00	1	82.10	81.50	1	8,083	0.01%
2020/08/19	4	87.03	0	0.00	86.20	4	8,041	0.05%
2020/08/18	2	88.90	0	0.00	88.80	2	8,071	0.02%
2020/08/17	3	91.77	1	92.60	91.70	2	8,058	0.02%
2020/08/12	1	93.00	0	0.00	93.10	1	8,303	0.01%
2020/08/10	1	98.90	1	98.30	96.10	0	8,378	0.00%
2020/08/07	13	100.33	5	101.20	98.50	8	8,401	0.10%
2020/08/03	11	97.45	4	96.38	96.10	7	9,128	0.08%
2020/07/31	0	0.00	1	96.40	97.20	-1	9,216	-0.01%
2020/07/28	8	96.98	10	95.54	91.90	-2	9,396	-0.02%
2020/07/27	4	96.35	8	96.71	95.90	-4	9,428	-0.04%
2020/07/24	0	0.00	12	96.40	96.10	-12	9,679	-0.12%
2020/07/23	1	98.80	22	98.79	98.60	-21	9,680	-0.22%
2020/07/22	13	98.67	4	99.08	99.10	9	9,783	0.09%
2020/07/21	1	97.40	0	0.00	97.70	1	9,763	0.01%
2020/07/20	14	97.22	11	95.48	95.40	3	9,771	0.03%
2020/07/17	12	98.73	8	98.29	97.20	4	9,794	0.04%
2020/07/16	2	96.45	1	96.40	96.30	1	9,711	0.01%
2020/07/15	0	0.00	2	98.05	96.00	-2	9,738	-0.02%
2020/07/14	5	97.98	4	98.75	97.70	1	9,932	0.01%
2020/07/13	0	0.00	2	101.75	102.00	-2	9,837	-0.02%
2020/07/10	8	101.75	7	102.21	101.00	1	9,772	0.01%
2020/07/09	28	108.36	9	109.67	107.00	19	9,605	0.20%
2020/07/08	11	105.73	15	107.77	110.50	-4	9,125	-0.04%
2020/07/07	6	100.42	5	102.30	101.00	1	8,593	0.01%
2020/07/06	27	101.11	24	100.46	101.00	3	8,494	0.04%
2020/07/03	7	101.57	21	100.36	98.20	-14	8,424	-0.17%
2020/07/02	34	98.38	32	99.41	99.10	2	8,282	0.02%
2020/07/01	16	95.73	22	95.90	95.60	-6	7,965	-0.08%
2020/06/30	1	90.20	1	90.50	90.50	0	7,750	0.00%
2020/06/29	3	90.33	0	0.00	90.60	3	7,847	0.04%
2020/06/24	2	91.95	0	0.00	91.90	2	7,896	0.03%
2020/06/23	1	92.60	0	0.00	92.20	1	8,098	0.01%
2020/06/22	3	92.97	2	94.20	93.40	1	8,226	0.01%
2020/06/19	0	0.00	7	94.33	93.40	-7	8,300	-0.08%
2020/06/18	0	0.00	2	93.80	93.10	-2	8,361	-0.02%
2020/06/17	2	92.55	0	0.00	93.00	2	8,467	0.02%
2020/06/16	0	0.00	4	92.60	93.30	-4	8,585	-0.05%
2020/06/15	8	92.09	7	91.57	89.90	1	8,755	0.01%
2020/06/12	4	88.93	2.5	89.84	91.40	1.5	8,897	0.02%
2020/06/11	7	92.94	1	94.20	90.10	6	9,037	0.07%
2020/06/10	4	94.28	7	94.91	94.50	-3	9,128	-0.03%
2020/06/09	1	93.10	1	94.00	93.70	0	9,272	0.00%
2020/06/08	1.5	94.47	1	95.10	93.00	0.5	9,412	0.01%
2020/06/04	24	95.76	22	94.73	93.50	2	9,492	0.02%
2020/06/03	28	95.49	25	95.53	93.70	3	9,494	0.03%
2020/06/02	5	92.84	15	93.27	91.10	-10	9,284	-0.11%
2020/06/01	3	91.67	3	91.73	91.90	0	9,379	0.00%
2020/05/29	5	88.36	5	89.24	90.80	0	9,702	0.00%
2020/05/28	0	0.00	3	88.37	87.80	-3	9,720	-0.03%
2020/05/27	3	90.50	7	89.87	88.80	-4	9,788	-0.04%
2020/05/26	2	88.90	2	89.00	88.50	0	9,806	0.00%
2020/05/25	2	88.10	0	0.00	88.80	2	9,789	0.02%
2020/05/22	10	86.74	4	86.38	85.90	6	9,781	0.06%
2020/05/21	2	87.95	4	87.55	88.80	-2	9,752	-0.02%
2020/05/20	2	85.75	2	85.80	85.30	0	9,695	0.00%
2020/05/19	1	87.30	1	86.50	86.70	0	9,667	0.00%
2020/05/18	2	86.85	1	86.60	85.80	1	9,616	0.01%
2020/05/15	2	91.85	0	0.00	91.10	2	9,483	0.02%
2020/05/14	4	93.45	9	93.50	92.30	-5	9,493	-0.05%
2020/05/13	3	94.47	4	93.93	95.30	-1	9,489	-0.01%
2020/05/12	7	93.66	6	95.15	93.40	1	9,548	0.01%
2020/05/11	40	99.48	29	99.01	97.50	11	9,540	0.12%
2020/05/08	23	94.59	27.1	94.67	96.10	-4.1	9,189	-0.04%
2020/05/07	9	91.09	14	91.14	91.40	-5	8,821	-0.06%
2020/05/06	9	90.48	5.1	89.51	89.00	3.9	8,781	0.04%
2020/05/05	3	88.00	0	0.00	88.50	3	8,759	0.03%
2020/05/04	3	88.97	1	89.00	88.50	2	9,065	0.02%
2020/04/30	3	91.83	3	91.97	90.60	0	9,148	0.00%
2020/04/29	18	93.12	13	92.63	91.50	5	9,139	0.05%
2020/04/28	3	89.70	4	89.80	89.80	-1	8,958	-0.01%
2020/04/27	7	88.97	6.2	89.63	88.70	0.8	9,014	0.01%
2020/04/23	2	87.65	1	88.70	87.00	1	8,920	0.01%
2020/04/21	4	86.80	3	86.83	86.10	1	8,978	0.01%
2020/04/20	7	87.30	5	87.60	87.90	2	9,018	0.02%
2020/04/17	8	91.53	13	90.37	88.10	-5	8,971	-0.06%
2020/04/16	1	86.60	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	88.00	3	88.40	87.80	-2	8,853	-0.02%
2020/04/14	4	86.63	4	87.20	88.00	0	9,047	0.00%
2020/04/13	4	85.08	3	85.53	85.30	1	9,083	0.01%
2020/04/10	5	86.86	1	87.50	86.20	4	9,123	0.04%
2020/04/09	6	88.27	7.1	88.92	86.50	-1.1	9,195	-0.01%
2020/04/08	8	89.28	16	91.09	89.60	-8	9,340	-0.09%
2020/04/07	18	88.39	4	88.48	87.30	14	9,232	0.15%
2020/04/06	3	79.70	4	80.23	81.20	-1	9,085	-0.01%
2020/03/31	3	79.33	4	78.05	77.90	-1	9,050	-0.01%
2020/03/30	3	76.77	7	77.26	78.40	-4	9,000	-0.04%
2020/03/27	15	77.39	13	78.54	75.70	2	8,991	0.02%
2020/03/26	7	73.71	5	73.78	75.70	2	8,840	0.02%
2020/03/25	7	74.89	9	75.29	75.70	-2	8,754	-0.02%
2020/03/24	3	68.23	3	68.90	69.80	0	8,674	0.00%
2020/03/23	4	63.20	1	63.50	63.80	3	8,641	0.03%
2020/03/20	2	61.95	3	62.63	63.30	-1	8,804	-0.01%
2020/03/19	1	57.70	3	60.53	57.60	-2	8,700	-0.02%
2020/03/18	3	70.50	2	68.10	64.00	1	8,591	0.01%
2020/03/17	3	72.70	6	75.68	70.50	-3	8,513	-0.04%
2020/03/16	4	75.70	4	81.50	75.60	0	8,509	0.00%
2020/03/13	5	79.62	4	80.50	83.50	1	8,405	0.01%
2020/03/12	4	86.88	2	87.75	87.70	2	8,233	0.02%
2020/03/11	2	94.45	5	93.92	92.40	-3	8,168	-0.04%
2020/03/10	0	0.00	2	92.15	95.90	-2	8,272	-0.02%
2020/03/09	4	95.03	5	94.24	92.40	-1	8,457	-0.01%
2020/03/06	6	99.28	9	100.11	98.60	-3	8,419	-0.04%
2020/03/05	5	99.74	12	99.30	99.60	-7	8,434	-0.08%
2020/03/04	27	98.85	8	98.50	96.80	19	8,409	0.23%
2020/03/03	0	0.00	1	96.50	95.70	-1	8,435	-0.01%
2020/03/02	2	91.35	1	94.40	94.40	1	8,804	0.01%
2020/02/27	2	93.10	2	94.05	90.00	0	9,012	0.00%
2020/02/26	3	96.97	3	97.00	96.00	0	8,934	0.00%
2020/02/25	1	95.40	1	96.20	97.80	0	8,892	0.00%
2020/02/24	1	95.90	2	96.10	95.00	-1	8,833	-0.01%
2020/02/21	1	98.50	1	97.40	97.80	0	8,794	0.00%
2020/02/20	0	0.00	1	99.20	97.60	-1	8,782	-0.01%
2020/02/18	6	97.60	1	97.90	96.50	5	8,702	0.06%
2020/02/17	1	97.30	4	97.80	97.20	-3	8,639	-0.03%
2020/02/14	9	99.84	5	100.50	99.90	4	8,553	0.05%
2020/02/13	5	100.30	3	104.00	100.00	2	8,543	0.02%
2020/02/12	5	102.50	7	102.29	101.00	-2	8,589	-0.02%
2020/02/11	0	0.00	1	99.40	99.70	-1	8,629	-0.01%
2020/02/10	2	96.75	3	97.17	95.40	-1	8,773	-0.01%
2020/02/07	5	99.62	11	99.08	97.00	-6	9,047	-0.07%
2020/02/06	1	99.11	10	99.30	100.50	-9	9,113	-0.10%
2020/02/05	23	99.46	10	100.09	97.80	13	9,034	0.14%
2020/02/04	4	96.45	4	96.65	96.40	0	8,705	0.00%
2020/02/03	2	91.85	11	91.28	94.90	-9	8,610	-0.10%
2020/01/31	5	89.18	8	89.49	91.20	-3	8,511	-0.04%
2020/01/30	7	88.43	1	88.50	87.30	6	8,531	0.07%
2020/01/20	0	0.00	6	95.40	96.90	-6	8,456	-0.07%
2020/01/17	0	0.00	1	94.60	94.50	-1	8,431	-0.01%
2020/01/16	2	93.20	2	93.90	95.30	0	8,427	0.00%
2020/01/15	24	96.05	22	96.01	95.80	2	8,401	0.02%
2020/01/14	9	93.26	4	93.33	95.20	5	8,835	0.06%
2020/01/10	4	89.15	4	89.70	89.30	0	9,268	0.00%
2020/01/09	12	91.99	0	0.00	91.80	12	9,510	0.13%
2020/01/08	9	91.64	9	93.82	90.20	0	10,031	0.00%
2020/01/07	7	99.77	1	102.00	97.60	6	10,026	0.06%
2020/01/06	20	101.00	7	100.50	100.00	13	10,400	0.12%
2020/01/03	2	104.75	5	106.00	101.50	-3	10,881	-0.03%
2020/01/02	17	103.97	9	104.06	105.00	8	11,064	0.07%
2019/12/31	2	99.75	2	98.65	99.50	0	10,948	0.00%
2019/12/30	2	99.95	1	99.00	99.00	1	11,076	0.01%
2019/12/27	6	101.67	4	101.25	101.50	2	11,597	0.02%
2019/12/26	1	100.00	1	100.00	100.00	0	11,658	0.00%
2019/12/25	2	100.50	3	99.40	100.00	-1	11,688	-0.01%
2019/12/24	4	99.40	0	0.00	98.30	4	11,747	0.03%
2019/12/23	1	103.00	2	104.25	99.90	-1	11,804	-0.01%
2019/12/20	4	104.00	1	104.00	103.50	3	11,897	0.03%
2019/12/19	0	0.00	4	104.63	105.50	-4	12,162	-0.03%
2019/12/18	2	108.00	16	107.22	106.00	-14	12,220	-0.11%
2019/12/17	31	109.76	12	109.50	109.50	19	12,325	0.15%
2019/12/16	3	104.50	2	104.75	104.50	1	12,218	0.01%
2019/12/13	43	107.42	44	104.68	104.50	-1	12,755	-0.01%
2019/12/12	0	0.00	4	104.75	104.50	-4	13,105	-0.03%
2019/12/11	11	105.00	7	104.64	104.00	4	13,238	0.03%
2019/12/10	1	101.50	4	102.00	102.00	-3	13,436	-0.02%
2019/12/09	2	103.75	5	105.20	103.50	-3	13,574	-0.02%
2019/12/06	9	106.44	2	105.75	105.50	7	13,831	0.05%
2019/12/05	1	106.00	6	106.67	104.00	-5	14,405	-0.03%
2019/12/04	15	110.53	9	108.28	107.50	6	14,663	0.04%
2019/12/03	4	107.75	4	107.63	108.50	0	14,865	0.00%
2019/12/02	7	107.36	30	109.42	106.00	-23	15,401	-0.15%
2019/11/29	3	113.33	12	111.54	111.50	-9	15,404	-0.06%
2019/11/28	43	115.87	34	112.60	112.00	9	15,298	0.06%
2019/11/27	39	110.76	33	111.42	111.00	6	14,921	0.04%
2019/11/26	30	106.68	3	108.17	108.50	27	14,529	0.19%
2019/11/25	1	98.90	0	0.00	98.90	1	14,310	0.01%
2019/11/22	0	0.00	1	94.60	97.40	-1	14,415	-0.01%
2019/11/19	0	0.00	3	98.83	97.50	-3	14,688	-0.02%
2019/11/15	0	0.00	2	100.50	99.90	-2	14,824	-0.01%
2019/11/13	1	101.00	0	0.00	102.00	1	14,962	0.01%
2019/11/12	0	0.00	19	99.89	98.10	-19	15,137	-0.13%
2019/11/11	25	103.68	21	105.00	103.00	4	15,473	0.03%
2019/11/08	16	111.13	10	109.95	108.50	6	15,364	0.04%
2019/11/07	22	111.66	22	110.32	109.50	0	15,210	0.00%
2019/11/06	20	117.55	15	118.37	115.00	5	15,132	0.03%
2019/11/05	13	120.12	3	123.17	124.00	10	14,872	0.07%
2019/11/04	1	115.50	23	114.76	115.00	-22	14,941	-0.15%
2019/11/01	7	112.86	0	0.00	114.50	7	15,078	0.05%
2019/10/31	1	111.00	2	110.50	108.50	-1	15,118	-0.01%
2019/10/30	1	110.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	0	0.00	8	113.13	109.50	-8	15,252	-0.05%
2019/10/28	14	116.89	8	116.25	116.50	6	15,252	0.04%
2019/10/24	10	115.15	8	114.38	115.50	2	15,301	0.01%
2019/10/23	5	118.30	34	115.54	115.00	-29	15,372	-0.19%
2019/10/22	35	118.14	23	119.50	119.00	12	15,430	0.08%
2019/10/21	47	110.82	59	108.50	113.00	-12	15,094	-0.08%
2019/10/18	13	108.92	31	109.68	108.00	-18	15,045	-0.12%
2019/10/17	25	106.14	3	105.67	110.00	22	15,039	0.15%
2019/10/16	44	107.85	42	103.35	100.50	2	14,737	0.01%
2019/10/15	19	106.42	35	106.74	106.00	-16	14,272	-0.11%
2019/10/14	72	106.66	44	107.74	107.50	28	14,100	0.20%
2019/10/09	55	95.56	48	96.56	100.50	7	13,740	0.05%
2019/10/08	2	91.70	5	90.88	91.40	-3	13,266	-0.02%
2019/10/07	17	87.90	15	89.00	88.70	2	13,351	0.01%
2019/10/04	22	88.24	30	88.16	87.60	-8	13,312	-0.06%
2019/10/03	41	88.99	31	88.90	88.30	10	13,326	0.08%
2019/10/02	0	0.00	1	85.10	85.80	-1	12,862	-0.01%
2019/10/01	0	0.00	2	84.25	84.70	-2	12,819	-0.02%
2019/09/27	1	82.70	5	82.64	83.90	-4	12,934	-0.03%
2019/09/26	3	84.63	2	84.15	84.40	1	12,980	0.01%
2019/09/25	3	83.23	1	83.40	83.90	2	12,975	0.02%
2019/09/24	10	82.87	9	83.63	82.60	1	13,061	0.01%
2019/09/23	15	88.63	15	87.30	87.50	0	12,912	0.00%
2019/09/20	55	87.16	53	86.89	87.30	2	13,227	0.02%
2019/09/19	5	86.54	24	86.19	86.60	-19	13,442	-0.14%
2019/09/18	23	87.38	23	86.10	86.00	0	13,397	0.00%
2019/09/17	42	85.68	43	85.48	85.40	-1	12,890	-0.01%
2019/09/16	10	82.78	3	83.30	84.00	7	12,510	0.06%
2019/09/12	14	82.75	12	82.86	82.00	2	12,372	0.02%
2019/09/11	11	81.63	25	81.18	80.50	-14	12,101	-0.12%
2019/09/10	24	80.89	19	81.32	81.20	5	11,925	0.04%
2019/09/09	37	81.71	34	81.40	83.00	3	11,628	0.03%
2019/09/06	47	78.90	29	79.13	78.00	18	10,977	0.16%
2019/09/05	34	76.68	42	77.02	76.20	-8	10,564	-0.08%
2019/09/04	35	73.87	21	75.50	77.10	14	10,169	0.14%
2019/09/03	7	70.54	10	70.57	70.10	-3	9,589	-0.03%
2019/09/02	2	68.05	3	68.63	68.70	-1	9,455	-0.01%
2019/08/30	1	67.00	2	68.25	67.00	-1	9,453	-0.01%
2019/08/29	1	67.10	1	67.20	67.50	0	9,601	0.00%
2019/08/28	4	65.95	1	65.30	65.90	3	9,688	0.03%
2019/08/27	16	66.04	2	65.65	66.00	14	9,756	0.14%
2019/08/26	3	66.37	1	65.60	66.00	2	9,649	0.02%
2019/08/23	5	69.60	1	69.10	69.50	4	9,512	0.04%
2019/08/22	3	72.50	1	71.70	71.50	2	9,384	0.02%
2019/08/21	1	70.70	1	71.00	71.40	0	9,339	0.00%
2019/08/20	10	71.55	6	71.68	70.50	4	9,302	0.04%
2019/08/19	3	70.57	4	71.00	70.80	-1	9,206	-0.01%
2019/08/16	3	70.70	3	70.33	70.10	0	9,176	0.00%
2019/08/15	3	71.57	10	72.76	71.20	-7	9,143	-0.08%
2019/08/14	19	75.99	19	75.62	74.20	0	9,003	0.00%
2019/08/13	1	72.00	1	71.40	71.30	0	8,675	0.00%
2019/08/12	5	72.22	12	71.26	71.10	-7	8,647	-0.08%
2019/08/08	5	71.30	7	71.51	71.40	-2	8,592	-0.02%
2019/08/07	5	69.32	3	69.87	69.90	2	8,444	0.02%
2019/08/06	12	66.26	8	66.20	69.20	4	8,398	0.05%
2019/08/05	2	70.85	0	0.00	66.80	2	8,224	0.02%
2019/08/02	1	72.00	1	71.30	72.70	0	8,045	0.00%
2019/08/01	5	71.62	4	72.85	73.50	1	7,985	0.01%
2019/07/31	3	71.93	1	71.20	71.00	2	7,850	0.03%
2019/07/30	9	71.92	13	71.75	71.70	-4	7,746	-0.05%
2019/07/29	11	74.08	1	73.80	73.80	10	7,627	0.13%
2019/07/26	1	74.10	0	0.00	74.30	1	7,588	0.01%
2019/07/25	5	72.48	0	0.00	74.60	5	7,550	0.07%
2019/07/24	2	73.95	4	73.68	72.80	-2	7,436	-0.03%
2019/07/23	5	74.80	3	74.73	72.80	2	7,315	0.03%
2019/07/22	19	73.98	20	74.14	74.00	-1	7,166	-0.01%
2019/07/19	6	71.57	8	71.90	72.40	-2	6,836	-0.03%
2019/07/17	7	69.99	5	69.76	69.00	2	6,507	0.03%
2019/07/16	3	68.60	1	68.90	68.50	2	6,374	0.03%
2019/07/15	7	69.94	6	69.93	69.80	1	6,340	0.02%
2019/07/12	2	73.15	3	71.57	72.00	-1	6,566	-0.02%
2019/07/11	15	71.25	17	72.39	72.50	-2	6,451	-0.03%
2019/07/10	2	67.80	15	67.18	68.40	-13	6,067	-0.21%
2019/07/09	37	67.76	37	67.33	67.50	0	5,994	0.00%
2019/07/08	14	66.21	13	65.28	66.40	1	5,837	0.02%
2019/07/05	14	65.11	7	64.80	65.10	7	5,746	0.12%
2019/07/04	4	64.63	5	64.14	64.00	-1	5,678	-0.02%
2019/07/03	7	66.56	5	65.88	65.00	2	5,522	0.04%
2019/07/02	1	65.00	6	65.17	66.00	-5	5,438	-0.09%
2019/07/01	23	65.52	43	65.95	65.60	-20	5,352	-0.37%
2019/06/28	8	64.54	20	64.54	64.50	-12	5,160	-0.23%
2019/06/27	5	61.84	21	63.84	65.00	-16	5,060	-0.32%
2019/06/26	23	60.70	7	59.41	60.20	16	4,783	0.33%
2019/06/25	14	57.39	3	56.60	57.10	11	4,876	0.23%
2019/06/24	1	57.30	2	57.70	57.40	-1	5,093	-0.02%
2019/06/21	1	58.40	2	57.10	56.10	-1	5,048	-0.02%
2019/06/20	4	55.80	4	55.35	56.60	0	4,983	0.00%
2019/06/19	23	54.37	26	54.82	55.10	-3	5,046	-0.06%
2019/06/13	1	52.30	1	52.20	53.00	0	5,187	0.00%
2019/06/12	4	53.10	1	52.30	52.10	3	5,480	0.05%
2019/06/11	10	51.50	10	51.30	52.10	0	5,405	0.00%
2019/06/10	20	51.38	27	51.53	51.50	-7	5,338	-0.13%
2019/06/06	1	50.20	9	49.84	50.80	-8	5,275	-0.15%
2019/06/05	11	50.92	5	50.46	49.95	6	5,209	0.12%
2019/06/04	0	0.00	14	48.31	48.55	-14	5,016	-0.28%
2019/06/03	15	47.58	3	46.48	48.15	12	4,902	0.24%
2019/05/27	1	41.20	0	0.00	41.35	1	4,812	0.02%
2019/05/23	0	0.00	1	40.75	41.25	-1	4,893	-0.02%
2019/05/22	1	43.20	0	0.00	41.80	1	4,936	0.02%
2019/05/21	6	40.60	6	40.03	42.20	0	5,003	0.00%
2019/05/17	5	43.60	1	43.70	43.80	4	5,016	0.08%
2019/05/16	1	46.50	0	0.00	45.25	1	5,312	0.02%
2019/05/15	1	47.70	1	47.50	47.50	0	5,368	0.00%
2019/05/14	1	47.30	1	46.65	46.70	0	5,442	0.00%
2019/05/13	2	50.45	1	47.70	47.80	1	5,543	0.02%
2019/05/10	0	0.00	1	50.60	51.00	-1	5,558	-0.02%
2019/05/09	2	51.30	1	50.50	50.40	1	5,544	0.02%
2019/05/08	1	50.00	0	0.00	50.70	1	5,517	0.02%
2019/05/07	2	51.30	2	51.10	51.20	0	5,530	0.00%
2019/05/06	1	50.80	10	51.20	50.70	-9	5,630	-0.16%
2019/05/03	10	53.05	0	0.00	52.70	10	5,628	0.18%
2019/05/02	1	52.50	1	52.90	53.00	0	5,637	0.00%
2019/04/30	0	0.00	3	50.00	50.50	-3	5,604	-0.05%
2019/04/26	3	50.53	2	50.50	51.70	1	5,741	0.02%
2019/04/19	1	54.80	0	0.00	54.00	1	5,830	0.02%
2019/04/18	7	54.86	10	55.59	53.70	-3	5,847	-0.05%
2019/04/17	0	0.00	1	52.90	52.70	-1	5,583	-0.02%
2019/04/16	1	52.80	0	0.00	52.70	1	5,734	0.02%
2019/04/15	1	53.00	0	0.00	53.00	1	5,824	0.02%
2019/04/12	1	52.50	0	0.00	52.00	1	5,956	0.02%
2019/04/11	2	53.80	0	0.00	53.10	2	6,111	0.03%
2019/04/10	1	54.30	1	54.10	54.00	0	6,532	0.00%
2019/04/09	5	54.00	1	54.60	54.00	4	7,067	0.06%
2019/04/08	4	54.70	1	54.90	54.30	3	7,208	0.04%
2019/04/03	1	53.00	0	0.00	53.30	1	7,461	0.01%
2019/04/02	3	55.00	2	55.90	54.30	1	7,776	0.01%
2019/04/01	2	54.10	5	54.88	54.00	-3	7,759	-0.04%
2019/03/29	7	54.86	3	55.47	54.00	4	7,666	0.05%
2019/03/28	13	55.01	8	56.29	52.80	5	7,511	0.07%
2019/03/27	10	51.76	14	52.94	53.90	-4	7,012	-0.06%
2019/03/25	2	48.60	1	48.50	48.45	1	6,643	0.02%
2019/03/22	1	50.40	10	50.48	49.90	-9	6,623	-0.14%
2019/03/19	2	49.13	1	49.40	49.05	1	6,655	0.02%
2019/03/18	125	48.93	126	48.88	48.70	-1	6,553	-0.02%	大買/大賣/
2019/03/15	11	48.63	19	48.96	47.50	-8	6,382	-0.13%
2019/03/14	2	46.75	1	46.25	46.25	1	6,063	0.02%
2019/03/13	0	0.00	1	46.10	46.10	-1	6,087	-0.02%
2019/03/12	1	46.40	1	46.00	46.00	0	6,160	0.00%
2019/03/11	1	45.75	1	45.60	45.85	0	6,200	0.00%
2019/03/07	0	0.00	2	45.13	45.40	-2	6,448	-0.03%
2019/03/06	2	46.90	0	0.00	46.80	2	6,502	0.03%
2019/03/05	1	47.30	0	0.00	47.50	1	6,528	0.02%
2019/02/27	1	46.90	0	0.00	46.90	1	6,590	0.02%
2019/02/26	3	48.00	1	48.80	47.80	2	6,617	0.03%
2019/02/25	5	48.22	3	48.32	47.80	2	6,610	0.03%
2019/02/22	2	47.75	0	0.00	47.55	2	6,555	0.03%
2019/02/21	3	48.05	2	48.50	48.45	1	6,544	0.02%
2019/02/20	1	49.30	6	48.76	47.95	-5	6,498	-0.08%
2019/02/19	16	48.28	14	48.18	48.00	2	6,403	0.03%
2019/02/18	0	0.00	7	47.93	47.60	-7	6,414	-0.11%
2019/02/15	14	49.62	8	49.16	47.55	6	6,359	0.09%
2019/02/14	1	46.35	4	46.59	46.75	-3	6,030	-0.05%
2019/02/13	11	46.90	12	45.95	46.10	-1	5,949	-0.02%
2019/02/12	11	45.61	9	45.91	46.20	2	5,884	0.03%
2019/02/11	0	0.00	5	44.60	44.55	-5	5,769	-0.09%
2019/01/30	1	43.25	0	0.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	2	43.15	43.15	-2	5,798	-0.03%
2019/01/28	0	0.00	5	44.17	44.10	-5	5,802	-0.09%
2019/01/25	5	44.35	1	44.15	44.15	4	5,810	0.07%
2019/01/24	1	43.85	0	0.00	43.40	1	5,742	0.02%
2019/01/23	0	0.00	5	43.20	43.30	-5	5,746	-0.09%
2019/01/22	12	42.84	4	42.65	42.50	8	5,729	0.14%
2019/01/21	1	43.40	2	42.15	42.90	-1	5,709	-0.02%
2019/01/18	2	42.98	0	0.00	42.95	2	5,604	0.04%
2019/01/17	1	44.50	1	43.05	43.05	0	5,601	0.00%
2019/01/16	2	44.70	3	44.90	44.40	-1	5,581	-0.02%
2019/01/15	4	44.98	3	44.85	44.95	1	5,569	0.02%
2019/01/14	2	45.63	3	45.00	44.70	-1	5,556	-0.02%
2019/01/11	0	0.00	1	45.30	45.25	-1	5,558	-0.02%
2019/01/10	1	46.50	1	45.50	45.50	0	5,491	0.00%
2019/01/09	4	45.93	1	46.40	45.10	3	5,407	0.06%
2019/01/08	7	45.59	7	45.81	45.70	0	5,307	0.00%
2019/01/07	4	46.38	3	45.75	44.15	1	5,135	0.02%
2019/01/04	8	44.67	3	44.70	45.00	5	5,047	0.10%
2019/01/03	1	47.35	12	47.00	45.85	-11	4,916	-0.22%
2019/01/02	9	48.48	13	48.43	48.50	-4	4,756	-0.08%
2018/12/28	23	46.67	14	46.92	47.90	9	4,319	0.21%
2018/12/27	4	43.99	1	44.25	43.90	3	3,808	0.08%
2018/12/26	6	45.36	7	43.09	42.00	-1	3,655	-0.03%
2018/12/25	8	44.30	17	44.48	44.85	-9	3,311	-0.27%
2018/12/24	3	39.45	3	41.10	41.75	0	2,931	0.00%
2018/12/21	2	38.20	0	0.00	39.40	2	2,892	0.07%
2018/12/20	3	39.58	3	38.55	38.50	0	2,885	0.00%
2018/12/18	8	40.93	1	40.75	40.25	7	2,911	0.24%
2018/12/14	0	0.00	2	41.98	41.85	-2	2,893	-0.07%
2018/12/13	6	43.85	9	43.39	43.00	-3	2,877	-0.10%
2018/12/12	0	0.00	1	41.10	42.45	-1	2,716	-0.04%
2018/12/11	0	0.00	1	39.45	39.45	-1	2,657	-0.04%
2018/12/07	2	39.95	1	39.90	39.90	1	2,766	0.04%
2018/12/06	8	40.61	2	39.38	39.50	6	2,882	0.21%
2018/12/05	36	41.63	35	41.83	41.55	1	2,854	0.04%
2018/12/04	0	0.00	2	42.38	41.80	-2	2,842	-0.07%
2018/11/30	1	40.95	10	41.51	40.25	-9	2,770	-0.32%
2018/11/29	2	40.00	1	40.00	40.40	1	2,639	0.04%
2018/11/28	0	0.00	1	38.25	38.60	-1	2,650	-0.04%
2018/11/27	1	37.90	3	37.70	37.95	-2	2,627	-0.08%
2018/11/26	0	0.00	1	37.00	36.70	-1	2,557	-0.04%
2018/11/23	1	37.00	1	37.30	36.15	0	2,564	0.00%
2018/11/22	2	36.78	0	0.00	36.50	2	2,519	0.08%
2018/11/21	1	36.40	0	0.00	36.45	1	2,504	0.04%
2018/11/20	0	0.00	2	36.18	36.05	-2	2,495	-0.08%
2018/11/16	1	36.25	0	0.00	36.10	1	2,479	0.04%
2018/11/15	2	36.20	0	0.00	36.20	2	2,482	0.08%
2018/11/14	6	38.32	2	38.43	38.00	4	2,415	0.17%
2018/11/13	2	36.45	0	0.00	39.65	2	2,406	0.08%
2018/11/12	0	0.00	5	39.35	39.20	-5	2,402	-0.21%
2018/11/09	0	0.00	2	39.15	39.35	-2	2,445	-0.08%
2018/11/07	3	41.67	2	41.90	41.35	1	2,494	0.04%
2018/11/06	0	0.00	1	41.75	41.00	-1	2,523	-0.04%
2018/11/02	1	40.80	1	40.55	40.30	0	2,474	0.00%
2018/11/01	1	40.00	1	39.70	39.80	0	2,459	0.00%
2018/10/31	2	38.65	1	38.50	38.40	1	2,464	0.04%
2018/10/30	0	0.00	1	36.30	36.80	-1	2,458	-0.04%
2018/10/29	3	36.17	1	36.20	36.20	2	2,473	0.08%
2018/10/26	1	36.80	0	0.00	35.90	1	2,504	0.04%
2018/10/25	3	36.77	1	36.90	36.50	2	2,539	0.08%
2018/10/24	2	39.50	2	39.15	39.40	0	2,583	0.00%
2018/10/22	7	42.81	2	42.73	42.35	5	2,671	0.19%
2018/10/17	0	0.00	1	40.35	40.45	-1	2,849	-0.04%
2018/10/12	1	37.45	1	38.60	39.30	0	3,074	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	1	42.40	0	0.00	41.65	1	3,142	0.03%
2018/10/08	1	44.15	2	42.60	42.75	-1	3,154	-0.03%
2018/10/05	4	44.08	0	0.00	43.55	4	3,258	0.12%
2018/10/04	2	46.45	2	46.65	46.20	0	3,325	0.00%
2018/10/01	1	49.10	2	49.00	49.40	-1	3,436	-0.03%
2018/09/27	7	48.70	0	0.00	48.75	7	3,577	0.20%
2018/09/26	1	50.80	4	50.80	49.40	-3	3,633	-0.08%
2018/09/25	1	48.50	1	48.70	49.10	0	3,761	0.00%
2018/09/20	0	0.00	1	47.60	46.70	-1	4,035	-0.02%
2018/09/18	4	48.00	0	0.00	48.55	4	4,365	0.09%
2018/09/17	1	49.15	0	0.00	49.00	1	4,447	0.02%
2018/09/14	1	46.60	6	48.30	48.70	-5	4,592	-0.11%
2018/09/13	3	46.18	4	46.91	46.70	-1	4,756	-0.02%
2018/09/12	12	45.95	3	45.85	45.70	9	4,871	0.18%
2018/09/11	3	50.15	0	0.00	50.50	3	4,994	0.06%
2018/09/10	0	0.00	5	50.68	49.55	-5	5,604	-0.09%
2018/09/06	21	56.32	21	57.09	56.30	0	6,334	0.00%
2018/09/05	5	58.20	6	57.18	57.00	-1	6,570	-0.02%
2018/09/04	13	58.00	12	58.67	57.90	1	6,611	0.02%
2018/08/30	0	0.00	1	58.40	58.00	-1	6,861	-0.01%
2018/08/28	7	58.44	7	57.66	57.60	0	7,024	0.00%
2018/08/22	1	58.70	6	58.03	57.80	-5	7,151	-0.07%
2018/08/21	3	56.23	4	57.00	57.40	-1	7,158	-0.01%
2018/08/20	3	56.13	0	0.00	55.60	3	7,213	0.04%
2018/08/17	12	57.04	14	56.09	55.90	-2	7,281	-0.03%
2018/08/16	1	56.10	0	0.00	56.80	1	7,284	0.01%
2018/08/14	4	58.75	1	56.80	59.00	3	7,260	0.04%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/07	0	0.00	1	61.50	61.00	-1	7,403	-0.01%
2018/08/03	1	60.70	0	0.00	60.30	1	7,509	0.01%
2018/08/02	1	59.80	1	59.50	60.20	0	7,587	0.00%
2018/08/01	5	59.68	2	59.85	60.60	3	7,627	0.04%
2018/07/31	3	58.60	0	0.00	58.50	3	7,749	0.04%
2018/07/30	4	59.38	9	59.83	57.10	-5	7,696	-0.06%
2018/07/26	0	0.00	2	62.60	62.00	-2	7,659	-0.03%
2018/07/25	1	61.60	0	0.00	61.40	1	7,631	0.01%
2018/07/24	2	61.25	1	61.00	61.60	1	7,564	0.01%
2018/07/23	1	61.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	4	67.65	13	68.60	67.70	-9	7,467	-0.12%
2018/07/19	4	68.50	4	68.65	68.50	0	7,479	0.00%
2018/07/18	1	69.40	0	0.00	69.20	1	7,561	0.01%
2018/07/17	1	71.00	0	0.00	71.10	1	7,634	0.01%
2018/07/13	14	75.16	5	74.18	74.10	9	7,717	0.12%
2018/07/12	4	73.08	5	73.72	74.30	-1	7,777	-0.01%
2018/07/11	3	71.77	6	71.75	71.50	-3	7,951	-0.04%
2018/07/10	4	70.98	2	71.20	71.20	2	8,152	0.02%
2018/07/09	12	70.10	4	69.20	68.80	8	8,229	0.10%
2018/07/06	0	0.00	11	69.95	70.00	-11	8,437	-0.13%
2018/07/05	2	71.10	1	70.50	69.30	1	8,417	0.01%
2018/07/04	6	69.73	13	69.55	69.50	-7	8,517	-0.08%
2018/07/03	7	70.73	1	70.00	69.30	6	8,542	0.07%
2018/07/02	9	76.63	12	76.19	74.00	-3	8,382	-0.04%
2018/06/29	6	76.97	13	76.65	76.80	-7	8,241	-0.08%
2018/06/28	3	76.30	3	75.63	75.00	0	8,087	0.00%
2018/06/27	4	76.25	9	76.74	75.20	-5	7,997	-0.06%
2018/06/26	0	0.00	2	73.30	73.30	-2	7,753	-0.03%
2018/06/25	16	75.69	5	74.16	74.00	11	7,689	0.14%
2018/06/22	22	76.54	15	77.15	74.60	7	7,564	0.09%
2018/06/21	8	74.26	9	74.51	74.50	-1	7,364	-0.01%
2018/06/20	10	71.98	10	72.12	70.10	0	7,220	0.00%
2018/06/19	39	79.29	56	77.43	75.80	-17	6,988	-0.24%
2018/06/15	13	76.12	20	74.88	78.70	-7	6,386	-0.11%
2018/06/13	12	70.52	22	72.37	72.80	-10	5,649	-0.18%
2018/06/12	10	69.30	0	0.00	68.80	10	5,449	0.18%
2018/06/07	4	71.83	26	72.12	70.40	-22	5,354	-0.41%
2018/06/06	0	0.00	23	69.00	68.80	-23	5,211	-0.44%
2018/06/05	40	67.20	0	0.00	66.70	40	5,110	0.78%
2018/06/04	0	0.00	2	67.70	67.40	-2	5,120	-0.04%
2018/06/01	1	66.50	0	0.00	67.30	1	5,098	0.02%
2018/05/31	1	66.40	0	0.00	66.00	1	5,079	0.02%
2018/05/30	0	0.00	2	64.50	65.50	-2	5,094	-0.04%
2018/05/29	0	0.00	3	66.60	66.30	-3	5,095	-0.06%
2018/05/28	21	67.50	1	67.60	67.70	20	5,067	0.39%
2018/05/25	0	0.00	3	66.10	66.30	-3	5,030	-0.06%
2018/05/23	1	64.20	1	63.60	63.60	0	4,964	0.00%
2018/05/21	0	0.00	1	64.80	64.80	-1	5,012	-0.02%
2018/05/17	3	63.30	1	64.20	63.60	2	5,028	0.04%
2018/05/16	6	63.80	1	63.80	63.40	5	5,027	0.10%
2018/05/15	1	67.00	0	0.00	65.70	1	5,024	0.02%
2018/05/14	7	68.74	3	67.93	68.00	4	5,097	0.08%
2018/05/11	1	69.90	0	0.00	67.50	1	5,060	0.02%
2018/05/10	0	0.00	2	68.95	68.60	-2	5,084	-0.04%
2018/05/09	0	0.00	1	68.60	67.20	-1	5,131	-0.02%
2018/05/08	1	66.30	4	67.15	67.10	-3	5,160	-0.06%
2018/05/07	10	64.60	0	0.00	64.60	10	5,373	0.19%
2018/05/04	1	64.10	0	0.00	64.00	1	5,382	0.02%
2018/05/03	0	0.00	1	62.70	62.50	-1	5,331	-0.02%
2018/04/27	4	61.60	4	61.65	61.00	0	5,518	0.00%
2018/04/26	3	60.60	10	60.57	59.70	-7	5,516	-0.13%
2018/04/25	2	61.90	2	62.50	62.50	0	5,500	0.00%
2018/04/24	9	61.29	4	61.60	61.90	5	5,534	0.09%
2018/04/23	17	65.96	14	66.30	65.10	3	5,446	0.06%
2018/04/20	5	69.76	0	0.00	68.80	5	5,457	0.09%
2018/04/19	0	0.00	4	72.88	72.00	-4	5,521	-0.07%
2018/04/18	4	72.48	1	72.00	72.60	3	5,457	0.05%
2018/04/17	3	74.67	3	74.93	71.00	0	5,323	0.00%
2018/04/16	5	71.36	5	72.56	73.90	0	5,120	0.00%
2018/04/13	13	69.54	2	69.55	69.50	11	5,003	0.22%
2018/04/12	5	68.38	8	68.51	68.10	-3	4,916	-0.06%
2018/04/10	2	69.15	3	66.23	65.20	-1	4,870	-0.02%
2018/04/09	3	63.70	2	64.35	65.60	1	4,948	0.02%
2018/04/02	1	60.80	0	0.00	60.70	1	4,969	0.02%
2018/03/30	0	0.00	1	61.20	61.00	-1	5,215	-0.02%
2018/03/29	2	62.25	0	0.00	61.90	2	5,457	0.04%
2018/03/28	4	62.78	3	62.07	62.80	1	5,551	0.02%
2018/03/26	1	63.20	0	0.00	62.60	1	5,896	0.02%
2018/03/23	1	63.00	1	62.30	63.20	0	6,013	0.00%
2018/03/22	1	64.30	1	65.00	64.20	0	6,360	0.00%
2018/03/20	1	63.00	1	64.20	64.90	0	6,685	0.00%
2018/03/19	1	63.40	0	0.00	63.60	1	6,963	0.01%
2018/03/16	1	66.80	1	67.60	65.60	0	7,111	0.00%
2018/03/14	2	67.25	0	0.00	67.30	2	7,818	0.03%
2018/03/13	3	67.00	3	67.50	67.60	0	8,097	0.00%
2018/03/12	1	67.20	5	66.76	66.80	-4	8,360	-0.05%
2018/03/09	1	63.80	0	0.00	64.50	1	8,627	0.01%
2018/03/06	1	64.10	0	0.00	63.00	1	9,910	0.01%
2018/03/05	0	0.00	1	66.30	63.50	-1	10,312	-0.01%
2018/03/02	2	66.10	0	0.00	66.00	2	10,928	0.02%
2018/02/26	0	0.00	1	68.60	67.80	-1	12,192	-0.01%
2018/02/22	1	68.40	2	68.60	68.00	-1	12,907	-0.01%
2018/02/21	1	66.70	2	66.75	67.80	-1	12,973	-0.01%
2018/02/09	1	62.50	0	0.00	63.10	1	13,187	0.01%
2018/02/08	1	63.50	4	67.40	64.00	-3	13,132	-0.02%
2018/02/07	1	67.80	2	67.45	66.70	-1	13,079	-0.01%
2018/02/06	3	68.10	0	0.00	65.30	3	13,028	0.02%
2018/02/05	2	70.15	1	72.30	72.50	1	12,926	0.01%
2018/02/01	0	0.00	1	74.50	73.90	-1	12,910	-0.01%
2018/01/31	5	72.42	5	72.86	72.50	0	12,812	0.00%
2018/01/30	8	73.88	17	73.02	71.60	-9	12,766	-0.07%
2018/01/29	1	70.10	0	0.00	69.80	1	12,415	0.01%
2018/01/26	11	69.40	2	69.75	69.60	9	12,561	0.07%
2018/01/25	12	68.98	13	68.29	69.70	-1	12,866	-0.01%
2018/01/24	5	68.78	3	68.70	68.70	2	12,819	0.02%
2018/01/23	6	70.90	2	71.50	70.20	4	12,762	0.03%
2018/01/22	1	71.10	0	0.00	71.50	1	12,869	0.01%
2018/01/19	1	70.10	1	70.60	70.80	0	12,893	0.00%
2018/01/18	1	71.80	2	72.90	70.10	-1	13,001	-0.01%
2018/01/17	2	72.40	2	72.25	72.30	0	13,148	0.00%
2018/01/16	2	73.30	5	72.68	71.30	-3	13,100	-0.02%
2018/01/15	4	70.70	6	71.48	71.70	-2	12,963	-0.02%
2018/01/12	1	68.20	0	0.00	68.50	1	12,811	0.01%
2018/01/11	1	68.00	1	68.00	67.90	0	12,812	0.00%
2018/01/10	3	67.77	4	68.83	67.40	-1	12,790	-0.01%
2018/01/09	5	70.12	3	72.00	68.80	2	12,750	0.02%
2018/01/05	0	0.00	2	74.50	73.60	-2	12,565	-0.02%
2018/01/04	2	73.15	0	0.00	73.20	2	12,503	0.02%
2018/01/03	2	74.10	13	72.05	74.50	-11	12,357	-0.09%
2018/01/02	1	69.00	5	69.10	69.10	-4	12,118	-0.03%