智擎 (4162)-群益金鼎-基隆券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.3
漲跌
--
漲幅
0.00%
成交量
219張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	89.40	0	0.00	89.00	1	1,523	0.07%
2024/04/18	1	92.00	1	92.40	93.60	0	1,525	0.00%
2024/04/16	1	92.20	1	93.50	91.00	0	1,557	0.00%
2024/04/15	3	94.90	0	0.00	94.10	3	1,565	0.19%
2024/04/12	1	97.40	0	0.00	97.10	1	1,579	0.06%
2024/04/11	1	98.20	0	0.00	97.90	1	1,615	0.06%
2024/04/09	2	98.25	0	0.00	97.60	2	1,722	0.12%
2024/03/28	1	100.50	1	99.50	99.40	0	1,839	0.00%
2024/03/27	1	99.40	0	0.00	99.70	1	1,828	0.05%
2024/03/26	0	0.00	1	98.40	96.80	-1	1,818	-0.05%
2024/03/25	1	100.50	0	0.00	101.00	1	1,816	0.06%
2024/03/22	1	95.80	0	0.00	96.50	1	1,801	0.06%
2024/03/21	1	95.40	0	0.00	96.00	1	1,827	0.05%
2024/03/19	0	97.10	0	0.00	96.80	0	1,864	0.00%
2024/03/18	5	93.30	0	0.00	93.30	5	1,855	0.27%
2024/03/14	0	93.50	0	0.00	92.70	0	1,882	0.00%
2024/03/13	0	93.50	0	0.00	92.40	0	1,896	0.00%
2024/03/12	10	95.87	0	0.00	95.60	10	1,889	0.53%
2024/03/11	3	96.23	4	95.45	95.10	-1	1,904	-0.05%
2024/03/08	11	98.06	1	96.60	95.10	10	1,924	0.52%
2024/03/07	0	96.21	0	0.00	99.30	0	1,930	0.00%
2024/03/06	10	98.78	2	98.65	98.10	8	1,937	0.41%
2024/03/05	4	100.50	0	0.00	100.50	4	1,914	0.21%
2024/03/04	10	101.00	0	0.00	100.50	10	1,924	0.52%
2024/02/27	1	105.50	0	0.00	103.00	1	1,995	0.05%
2024/02/26	2	104.50	1	104.50	104.50	1	1,990	0.05%
2024/02/23	10	101.00	0	0.00	101.00	10	1,981	0.50%
2024/02/22	0	0.00	1	101.00	101.00	-1	2,018	-0.05%
2024/02/19	21	101.76	0	0.00	101.50	21	2,075	1.01%
2024/02/16	57	102.04	1	103.00	102.00	56	2,096	2.67%
2024/02/15	2	110.25	0	0.00	110.50	2	2,060	0.10%
2024/02/01	1	107.00	0	0.00	107.00	1	2,281	0.04%
2024/01/29	0	0.00	0.3	106.00	106.00	-0.3	2,760	-0.01%
2024/01/26	30.3	110.30	29	108.64	108.50	1.3	2,838	0.05%
2024/01/11	0	0.00	1	102.00	101.50	-1	4,609	-0.02%
2024/01/10	0	0.00	30	105.50	102.00	-30	4,615	-0.65%
2024/01/09	0	0.00	30	105.00	104.50	-30	4,602	-0.65%
2024/01/05	2	107.75	1	107.50	109.00	1	4,607	0.02%
2024/01/03	20	110.80	20	111.85	106.00	0	4,625	0.00%
2023/12/29	0	0.00	1	106.00	105.50	-1	4,537	-0.02%
2023/12/25	0	0.00	0	104.50	105.00	0	4,477	0.00%
2023/12/21	0	101.50	0	0.00	101.50	0	4,445	0.00%
2023/12/20	0	0.00	1	102.50	102.50	-1	4,436	-0.02%
2023/12/19	0	102.00	0	0.00	103.50	0	4,422	0.00%
2023/12/18	1	104.50	3.1	104.98	104.50	-2.1	4,416	-0.05%
2023/12/11	0.1	98.76	0	0.00	97.80	0.1	4,378	0.00%
2023/12/07	0	100.67	1	100.50	100.00	-1	4,342	-0.02%
2023/12/06	30	101.50	0	0.00	100.50	30	4,337	0.69%
2023/12/05	31	101.55	1	101.00	101.50	30	4,321	0.69%
2023/12/04	2	104.50	0	0.00	104.00	2	4,299	0.05%
2023/12/01	1	104.50	2	103.75	103.00	-1	4,277	-0.02%
2023/11/28	1	103.00	0	0.00	101.50	1	4,258	0.02%
2023/11/23	0	0.00	1	104.00	104.00	-1	4,154	-0.02%
2023/11/22	1	102.00	2	102.25	101.50	-1	4,125	-0.02%
2023/11/21	1	102.00	0	0.00	101.00	1	4,102	0.02%
2023/11/20	1	103.00	0	0.00	102.00	1	4,063	0.02%
2023/11/16	2	103.25	1	103.00	102.50	1	4,013	0.02%
2023/11/15	4	104.50	2	103.50	103.50	2	3,985	0.05%
2023/11/14	0	0.00	4	104.00	103.00	-4	3,965	-0.10%
2023/11/10	26	111.02	23	108.78	106.50	3	3,926	0.08%
2023/11/09	3	112.83	3.5	111.79	111.00	-0.5	3,726	-0.01%
2023/11/08	5	110.50	9	111.33	112.50	-4	3,665	-0.11%
2023/11/07	10	119.60	9	118.50	114.00	1	3,538	0.03%
2023/11/06	3	115.50	4	113.73	115.50	-1	3,216	-0.03%
2023/11/03	11	114.14	10	114.90	112.00	1	3,144	0.03%
2023/11/02	3	111.50	4	113.50	114.00	-1	3,014	-0.03%
2023/11/01	18.5	115.07	14	115.79	114.50	4.5	2,887	0.16%
2023/10/31	8	114.06	8	114.00	113.50	0	2,729	0.00%
2023/10/30	18	117.83	18.1	117.80	116.00	-0.1	2,559	0.00%
2023/10/27	38	116.80	45	113.22	118.00	-7	2,229	-0.31%
2023/10/26	16	110.63	10	112.20	107.50	6	2,001	0.30%
2023/10/25	57.1	111.51	59.1	112.51	111.50	-2	1,802	-0.11%
2023/10/24	10	104.90	12	105.88	110.00	-2	1,545	-0.13%
2023/10/23	6.1	96.80	34	99.03	100.00	-27.9	1,117	-2.50%
2023/10/12	1	94.50	0	0.00	95.00	1	985	0.10%
2023/10/11	1	90.70	1	95.20	95.20	0	989	0.00%
2023/10/06	1	90.50	0	0.00	90.00	1	941	0.11%
2023/09/22	5	87.30	0	0.00	86.60	5	1,049	0.48%
2023/09/21	0	88.10	0	0.00	87.30	0	1,062	0.00%
2023/09/18	1	89.60	1	88.70	87.60	0	1,060	0.00%
2023/09/11	0	0.00	1	84.40	84.10	-1	1,055	-0.09%
2023/09/07	0	0.00	1	85.90	86.40	-1	1,059	-0.09%
2023/09/05	0	0.00	1	86.30	86.50	-1	1,063	-0.09%
2023/09/01	5	90.26	0	0.00	89.10	5	1,071	0.47%
2023/08/29	5	84.20	0	0.00	84.80	5	1,037	0.48%
2023/08/23	2	86.00	0	0.00	85.50	2	1,060	0.19%
2023/08/22	2	86.30	0	0.00	86.30	2	1,066	0.19%
2023/08/16	0	0.00	1	87.30	87.00	-1	1,094	-0.09%
2023/07/27	1	86.60	5	86.58	86.20	-4	1,168	-0.34%
2023/07/24	5	86.00	0	0.00	86.00	5	1,159	0.43%
2023/07/21	10	89.10	0	0.00	87.10	10	1,167	0.86%
2023/07/20	5	88.90	0	0.00	88.90	5	1,183	0.42%
2023/07/19	0	0.00	5	90.50	89.80	-5	1,192	-0.42%
2023/07/18	11	88.27	1	89.00	87.20	10	1,231	0.81%
2023/07/17	0	0.00	10	90.50	90.30	-10	1,260	-0.79%
2023/07/14	12	88.20	12	89.42	88.20	0	1,280	0.00%
2023/07/13	5	85.00	0	0.00	85.10	5	1,270	0.39%
2023/07/12	5	86.00	0	0.00	86.00	5	1,273	0.39%
2023/06/09	0	0.00	1	96.50	95.90	-1	1,658	-0.06%
2023/06/07	0	0.00	6	96.42	96.50	-6	1,725	-0.35%
2023/06/06	1	94.50	5	94.80	94.90	-4	1,747	-0.23%
2023/06/02	5	94.60	5.5	93.88	93.40	-0.5	1,833	-0.03%
2023/05/30	5	92.60	0	0.00	92.60	5	1,861	0.27%
2023/05/24	1	96.00	0	0.00	96.30	1	1,949	0.05%
2023/05/22	0	0.00	1	95.00	95.30	-1	1,968	-0.05%
2023/05/19	1	93.50	0	0.00	93.40	1	2,001	0.05%
2023/05/15	0	0.00	2	94.05	92.60	-2	2,088	-0.10%
2023/05/12	6	94.42	5	94.70	94.70	1	2,145	0.05%
2023/05/04	6	101.75	1	101.50	101.50	5	2,706	0.18%
2023/04/27	1	95.70	0	0.00	96.00	1	2,938	0.03%
2023/04/26	0	0.00	1	95.50	96.00	-1	3,085	-0.03%
2023/04/25	1	99.80	1	96.70	97.00	0	3,132	0.00%
2023/04/21	0	0.00	1	101.50	98.20	-1	3,315	-0.03%
2023/04/19	0	0.00	1	107.50	107.00	-1	3,368	-0.03%
2023/04/17	1	106.00	0	0.00	105.00	1	3,534	0.03%
2023/03/31	0	0.00	0	108.50	108.00	0	4,746	0.00%
2023/03/27	1	112.50	1	113.50	112.50	0	5,058	0.00%
2023/03/24	1	112.00	1	113.50	113.00	0	5,137	0.00%
2023/03/17	0	0.00	4	104.00	105.00	-4	5,849	-0.07%
2023/03/16	2	106.00	2	107.00	103.00	0	6,010	0.00%
2023/03/13	0	0.00	4	103.00	106.50	-4	6,694	-0.06%
2023/03/10	1	107.00	1	106.50	105.50	0	6,961	0.00%
2023/03/09	0	0.00	2	108.00	108.00	-2	7,442	-0.03%
2023/03/08	0	0.00	1	111.00	110.00	-1	7,646	-0.01%
2023/03/07	1	114.50	0	0.00	113.00	1	7,812	0.01%
2023/03/03	1	115.00	0	0.00	115.00	1	8,303	0.01%
2023/02/24	1	115.00	0	0.00	114.50	1	9,333	0.01%
2023/02/20	1	119.00	2	121.75	119.00	-1	10,449	-0.01%
2023/02/16	0	0.00	1	116.00	118.00	-1	11,041	-0.01%
2023/02/14	2	115.00	2	115.50	116.50	0	11,330	0.00%
2023/02/13	1	116.50	2	115.00	115.00	-1	11,495	-0.01%
2023/02/10	2	120.50	0	0.00	116.50	2	11,668	0.02%
2023/02/09	0	0.00	3	123.00	121.00	-3	11,688	-0.03%
2023/02/08	3	121.67	10	121.90	123.00	-7	11,638	-0.06%
2023/02/07	8	121.94	1	124.00	121.00	7	11,670	0.06%
2023/02/06	4	121.25	2	121.25	121.50	2	11,669	0.02%
2023/02/03	3	120.50	0	0.00	119.00	3	11,657	0.03%
2023/02/02	1	119.50	1	119.50	119.00	0	11,675	0.00%
2023/02/01	3	114.83	7	114.29	114.50	-4	11,803	-0.03%
2023/01/31	4	111.88	1	115.00	115.00	3	11,910	0.03%
2023/01/30	2	113.25	5	114.80	112.00	-3	11,924	-0.03%
2023/01/17	3	112.17	2	112.50	112.00	1	11,965	0.01%
2023/01/16	9	112.94	6	114.58	114.00	3	11,956	0.03%
2023/01/13	1	116.50	1	117.00	117.00	0	11,920	0.00%
2023/01/12	2	118.25	5	117.70	116.00	-3	11,956	-0.03%
2023/01/11	10	127.55	7	125.86	122.50	3	11,929	0.03%
2023/01/10	5	128.60	6	128.08	128.00	-1	11,953	-0.01%
2023/01/09	1	128.50	2	129.75	128.50	-1	12,071	-0.01%
2023/01/06	1	126.50	3	126.33	125.50	-2	12,121	-0.02%
2023/01/05	7	130.57	4	126.88	126.00	3	12,308	0.02%
2023/01/04	4	132.50	7	132.07	131.50	-3	12,352	-0.02%
2023/01/03	2	126.50	1	127.50	128.00	1	12,332	0.01%
2022/12/30	7	125.86	5	125.80	125.00	2	12,404	0.02%
2022/12/29	12	122.92	12	123.67	125.00	0	12,503	0.00%
2022/12/28	9	125.28	10	125.35	124.00	-1	12,557	-0.01%
2022/12/27	3	124.67	0	0.00	126.00	3	12,773	0.02%
2022/12/26	3	122.50	3	125.33	123.50	0	12,916	0.00%
2022/12/23	9	119.39	12	119.54	118.50	-3	12,901	-0.02%
2022/12/22	13	119.85	9	118.33	121.00	4	13,302	0.03%
2022/12/20	6	116.75	8	117.56	115.00	-2	13,872	-0.01%
2022/12/19	1	120.00	1	121.00	121.00	0	14,066	0.00%
2022/12/16	7	119.71	9	119.39	117.50	-2	14,567	-0.01%
2022/12/15	5	122.40	3	121.50	121.50	2	14,916	0.01%
2022/12/14	6	120.33	9	121.11	125.50	-3	15,006	-0.02%
2022/12/13	8	128.69	5	129.40	124.00	3	14,922	0.02%
2022/12/12	3	125.67	5	125.00	126.00	-2	15,033	-0.01%
2022/12/09	6	125.58	7	126.29	126.00	-1	15,054	-0.01%
2022/12/08	5	128.70	11	130.95	126.50	-6	15,116	-0.04%
2022/12/07	28	136.46	21	138.81	133.00	7	15,242	0.05%
2022/12/06	19	140.00	18	140.89	137.50	1	15,318	0.01%
2022/12/05	3	144.83	12	145.75	146.00	-9	15,276	-0.06%
2022/12/02	13	144.58	1	141.00	140.50	12	15,297	0.08%
2022/12/01	38	143.96	40	144.50	145.50	-2	15,224	-0.01%
2022/11/30	3	137.67	4	138.38	139.00	-1	15,098	-0.01%
2022/11/29	9	135.06	9	135.44	134.50	0	15,207	0.00%
2022/11/28	4	137.75	18	138.25	137.50	-14	15,301	-0.09%
2022/11/25	12	136.33	8.5	136.82	133.00	3.5	15,609	0.02%
2022/11/24	5	137.20	3	138.50	138.50	2	15,786	0.01%
2022/11/23	13	135.54	14	136.89	139.00	-1	15,790	-0.01%
2022/11/22	12	137.17	14	134.07	133.00	-2	15,724	-0.01%
2022/11/21	5	140.00	5.1	140.58	140.00	-0.1	15,677	0.00%
2022/11/18	2	130.25	4	131.88	132.00	-2	16,016	-0.01%
2022/11/17	10	129.45	9	129.89	129.00	1	16,067	0.01%
2022/11/16	17	128.44	26	125.65	127.50	-9	16,387	-0.05%
2022/11/15	3	125.50	9	122.17	122.50	-6	16,170	-0.04%
2022/11/14	21	125.36	11	125.68	125.50	10	16,146	0.06%
2022/11/11	12	119.38	3	120.67	123.50	9	15,907	0.06%
2022/11/09	5	104.20	10	104.85	102.50	-5	15,721	-0.03%
2022/11/08	5	104.00	5	101.54	103.50	0	15,558	0.00%
2022/11/07	1	97.50	1	97.90	98.30	0	15,366	0.00%
2022/11/04	3	94.50	3	94.70	95.70	0	15,294	0.00%
2022/11/03	0	0.00	7	96.06	96.10	-7	15,262	-0.05%
2022/11/01	3	97.50	2	96.90	97.20	1	15,161	0.01%
2022/10/31	13	94.68	8	92.86	94.80	5	15,243	0.03%
2022/10/28	7	95.49	7	97.24	90.90	0	15,161	0.00%
2022/10/27	7	97.29	5	97.70	98.10	2	15,131	0.01%
2022/10/26	4	93.63	3	94.43	94.10	1	15,095	0.01%
2022/10/25	0	0.00	2	93.45	94.00	-2	15,137	-0.01%
2022/10/24	1	100.50	3	97.83	96.90	-2	15,097	-0.01%
2022/10/21	5	101.06	3	97.00	97.00	2	15,130	0.01%
2022/10/20	1	104.00	1	104.50	103.00	0	15,319	0.00%
2022/10/19	15	105.87	11	104.36	103.00	4	15,390	0.03%
2022/10/18	5	104.00	5	105.00	106.00	0	15,556	0.00%
2022/10/17	7	100.33	7	100.94	104.50	0	15,629	0.00%
2022/10/14	5	106.10	3	105.50	105.50	2	15,523	0.01%
2022/10/13	8	103.54	9	99.77	97.30	-1	15,500	-0.01%
2022/10/12	4	106.88	5	106.00	107.00	-1	15,437	-0.01%
2022/10/11	3	106.50	9	105.61	106.50	-6	15,317	-0.04%
2022/10/07	6	111.17	13	111.23	111.00	-7	15,252	-0.05%
2022/10/06	22	110.07	25	109.72	112.00	-3	15,299	-0.02%
2022/10/05	18	109.78	8	110.00	108.50	10	15,330	0.07%
2022/10/04	9	110.06	9	111.28	109.50	0	15,561	0.00%
2022/10/03	11.1	116.67	3.3	113.67	107.50	7.8	15,465	0.05%
2022/09/30	14.3	114.97	7	115.21	118.00	7.3	15,151	0.05%
2022/09/29	16.1	116.96	18	117.28	117.00	-2	15,015	-0.01%
2022/09/28	4.1	120.97	2	123.00	114.00	2.1	14,622	0.01%
2022/09/27	5.3	123.14	8	118.94	126.50	-2.7	14,448	-0.02%
2022/09/26	4	126.63	4.5	126.33	128.00	-0.5	14,123	0.00%
2022/09/23	20.1	138.15	19.5	136.17	128.50	0.6	13,976	0.00%
2022/09/22	9	134.67	10	136.40	141.50	-1	13,628	-0.01%
2022/09/21	5	125.90	5	127.20	129.00	0	13,306	0.00%
2022/09/20	0	0.00	1	128.00	127.50	-1	13,189	-0.01%
2022/09/19	1	127.51	3	123.50	129.00	-2	13,139	-0.02%
2022/09/16	0	134.25	0	0.00	136.00	0	13,015	0.00%
2022/09/15	4	136.62	3	137.00	133.00	1	13,148	0.01%
2022/09/14	8	137.13	8	138.44	136.00	0	13,158	0.00%
2022/09/13	19	139.82	17	137.35	136.00	2	12,977	0.02%
2022/09/12	9.2	134.75	10	136.15	138.00	-0.8	12,917	-0.01%
2022/09/08	27	135.89	24	135.69	137.50	3	12,752	0.02%
2022/09/07	14	130.50	13	130.65	132.50	1	12,521	0.01%
2022/09/06	8.2	130.78	11	129.77	131.00	-2.8	12,350	-0.02%
2022/09/05	18	137.58	17	136.41	135.50	1	11,997	0.01%
2022/09/02	13.3	135.43	10	134.40	135.00	3.3	11,796	0.03%
2022/09/01	20	133.85	13	133.88	135.00	7	11,582	0.06%
2022/08/31	18	133.94	28	129.82	128.00	-10	11,057	-0.09%
2022/08/30	8	128.44	8	126.63	127.00	0	10,604	0.00%
2022/08/29	15.3	125.03	12	124.42	125.50	3.3	10,338	0.03%
2022/08/26	13	128.23	15	126.50	124.50	-2	10,062	-0.02%
2022/08/25	26	127.48	22	127.09	126.00	4	9,671	0.04%
2022/08/24	15	117.30	12	119.50	127.00	3	8,980	0.03%
2022/08/23	34.4	116.63	38	116.25	115.50	-3.6	8,671	-0.04%
2022/08/22	4	108.75	11	111.45	115.50	-7	8,082	-0.09%
2022/08/19	16	104.78	16	102.50	105.00	0	7,963	0.00%
2022/08/18	7	99.50	9	96.57	101.00	-2	7,753	-0.03%
2022/08/17	10.2	92.88	4	92.98	93.50	6.2	7,567	0.08%
2022/08/16	12	91.89	2	91.40	91.70	10	7,495	0.13%
2022/08/15	1	87.10	0	0.00	87.90	1	7,420	0.01%
2022/08/11	2	87.60	0	0.00	87.50	2	7,401	0.03%
2022/08/10	1	87.30	1	88.00	86.30	0	7,387	0.00%
2022/08/09	2	83.60	1	83.60	85.00	1	7,324	0.01%
2022/08/04	1	84.60	0	0.00	84.60	1	7,104	0.01%
2022/08/03	7.2	99.84	5.8	97.74	94.00	1.4	7,129	0.02%
2022/08/02	1	101.50	3	101.00	99.30	-2	6,986	-0.03%
2022/08/01	5.1	100.79	4	101.75	103.00	1.1	6,882	0.02%
2022/07/29	1	98.10	1	99.70	99.50	0	6,779	0.00%
2022/07/28	2	97.85	2	98.35	98.50	0	6,726	0.00%
2022/07/27	6.1	99.79	41	101.29	98.20	-34.9	6,671	-0.52%
2022/07/26	4.2	98.59	6.1	98.34	97.20	-1.9	6,423	-0.03%
2022/07/25	13.1	99.73	8	99.85	98.20	5.1	6,342	0.08%
2022/07/22	6.1	95.97	5	96.30	96.50	1.1	6,095	0.02%
2022/07/21	8	92.30	13	91.17	92.70	-5	5,955	-0.08%
2022/07/20	14.1	91.92	3	93.27	91.10	11.1	5,939	0.19%
2022/07/19	4.6	96.23	1	94.90	93.80	3.6	5,865	0.06%
2022/07/18	0	0.00	1	93.10	93.80	-1	5,785	-0.02%
2022/07/15	13.2	92.86	4	93.98	92.40	9.2	5,783	0.16%
2022/07/14	13.3	93.18	3.6	93.52	94.80	9.7	5,722	0.17%
2022/07/13	10	94.56	29	94.80	94.60	-19	5,583	-0.34%
2022/07/12	7.2	92.36	20.3	90.48	89.60	-13.1	5,517	-0.24%
2022/07/11	8.1	92.87	4	92.93	94.90	4.1	5,359	0.08%
2022/07/08	19	86.47	16	86.96	86.30	3	5,259	0.06%
2022/07/07	2	87.55	4	88.55	87.20	-2	5,215	-0.04%
2022/07/06	2	88.50	2	88.70	89.70	0	5,123	0.00%
2022/07/05	2.1	88.65	14	88.68	89.50	-11.9	5,001	-0.24%
2022/07/04	4	84.75	3	85.03	84.60	1	4,889	0.02%
2022/07/01	7.6	87.98	6	86.35	88.90	1.6	4,828	0.03%
2022/06/30	4.2	89.30	3	88.37	88.10	1.2	4,743	0.03%
2022/06/29	3	87.63	1	88.70	87.60	2	4,732	0.04%
2022/06/28	7	87.07	7	85.94	85.20	0	4,860	0.00%
2022/06/27	20	85.15	2	85.30	85.40	18	4,885	0.37%
2022/06/24	11	86.55	11	88.65	88.70	0	4,994	0.00%
2022/06/23	5	88.70	21	87.96	88.80	-16	4,925	-0.32%
2022/06/21	16	82.03	0	0.00	84.00	16	4,679	0.34%
2022/06/20	14	82.31	0	0.00	81.50	14	4,778	0.29%
2022/06/17	1	77.50	1	78.60	80.00	0	4,725	0.00%
2022/06/16	1	76.60	1	77.20	76.30	0	4,721	0.00%
2022/06/13	3	79.80	14	79.65	77.80	-11	4,958	-0.22%
2022/06/10	2	76.50	1	77.40	77.80	1	4,921	0.02%
2022/06/06	10	70.50	0	0.00	71.40	10	5,477	0.18%
2022/06/02	0	0.00	2	71.10	71.10	-2	5,579	-0.04%
2022/05/30	3	73.70	2	74.25	74.30	1	5,953	0.02%
2022/05/26	0	0.00	1	72.00	72.00	-1	6,223	-0.02%
2022/05/19	1	76.80	0	0.00	75.70	1	6,463	0.02%
2022/05/16	5	76.70	6	77.42	77.30	-1	6,408	-0.02%
2022/05/12	4	77.35	3	77.80	74.80	1	6,379	0.02%
2022/05/11	5	81.00	0	0.00	79.50	5	6,320	0.08%
2022/05/10	0	0.00	5	83.80	80.90	-5	6,274	-0.08%
2022/05/09	0	0.00	0.5	84.50	83.70	-0.5	6,226	-0.01%
2022/04/29	5	87.92	0	0.00	87.70	5	6,022	0.08%
2022/04/22	0.5	90.70	4	89.90	88.90	-3.5	5,736	-0.06%
2022/04/21	2	88.55	1	86.00	88.50	1	5,626	0.02%
2022/04/20	1	85.90	1	87.50	84.80	0	5,557	0.00%
2022/04/19	2	89.40	4	87.90	87.10	-2	5,498	-0.04%
2022/04/18	7	90.44	6	90.47	89.10	1	5,412	0.02%
2022/04/15	16	90.89	14	90.67	87.80	2	5,216	0.04%
2022/04/14	0	0.00	1	89.00	88.80	-1	4,966	-0.02%
2022/04/12	1	82.30	1	81.10	81.10	0	4,813	0.00%
2022/04/08	1	80.70	0.5	81.70	82.30	0.5	4,745	0.01%
2022/04/07	1	84.50	0	0.00	80.70	1	4,824	0.02%
2022/04/06	0	0.00	1.5	84.10	84.60	-1.5	4,806	-0.03%
2022/04/01	11.6	86.11	10.6	86.29	85.90	1	4,732	0.02%
2022/03/31	9	91.99	4	93.76	89.60	5	4,496	0.11%
2022/03/30	5	98.32	5	100.20	98.20	0	4,203	0.00%
2022/03/29	4	99.00	8	98.05	99.80	-4	4,081	-0.10%
2022/03/28	7	97.34	6	98.78	94.60	1	3,854	0.03%
2022/03/25	5	98.00	1	97.90	97.00	4	3,748	0.11%
2022/03/24	22	100.02	22	100.54	98.10	0	3,661	0.00%
2022/03/23	6	98.38	13	96.89	99.60	-7	3,503	-0.20%
2022/03/22	1	92.90	4	95.68	94.20	-3	3,278	-0.09%
2022/03/21	3	92.00	1	91.30	91.00	2	3,098	0.06%
2022/03/18	2	93.00	2	91.80	93.00	0	3,007	0.00%
2022/03/17	3	90.87	4	90.33	91.80	-1	2,904	-0.03%
2022/03/16	5	84.02	5	83.38	84.50	0	2,733	0.00%
2022/03/11	7	84.67	0	0.00	81.20	7	2,459	0.28%
2022/03/10	8	92.15	8	90.16	88.00	0	2,301	0.00%
2022/03/09	4	83.38	4	87.38	88.10	0	1,984	0.00%
2022/03/07	0	0.00	1	86.20	85.00	-1	1,753	-0.06%
2022/03/04	4	91.73	1	92.10	89.10	3	1,673	0.18%
2022/03/03	13	86.22	15	87.88	89.50	-2	1,559	-0.13%
2022/03/02	5	82.18	4	79.80	85.20	1	1,389	0.07%
2022/02/25	6	75.78	56	75.58	77.90	-50	1,116	-4.48%
2022/02/24	2	75.50	42	75.88	73.60	-40	1,005	-3.98%
2022/02/23	0	0.00	1	73.80	73.20	-1	912	-0.11%
2022/02/11	0	65.50	0	0.00	64.60	0	799	0.00%
2021/12/30	3	73.10	2	73.35	72.60	1	686	0.15%
2021/12/29	1	70.00	1	69.60	71.50	0	559	0.00%
2021/12/13	2	65.70	2	65.40	65.20	0	461	0.00%
2021/08/13	8	64.00	0	0.00	63.90	8	553	1.44%
2021/07/13	2	65.00	0	0.00	64.70	2	818	0.24%
2021/07/09	0	0.00	1	67.80	68.10	-1	822	-0.12%
2021/05/10	5	67.50	0	0.00	67.10	5	1,849	0.27%
2021/05/06	5	65.50	0	0.00	65.20	5	1,833	0.27%
2021/05/05	1	67.70	0	0.00	67.00	1	1,824	0.05%
2021/05/04	20	68.53	0	0.00	67.80	20	1,819	1.10%
2021/05/03	20	71.80	0	0.00	70.30	20	1,800	1.11%
2021/04/28	2	72.80	2	75.20	72.80	0	1,789	0.00%
2021/04/22	30	72.40	0	0.00	70.30	30	1,757	1.71%
2021/04/16	0	0.00	18	73.75	73.60	-18	1,718	-1.05%
2021/04/14	1	73.80	0	0.00	74.70	1	1,694	0.06%
2021/04/13	2	75.40	2	83.70	75.40	0	1,655	0.00%
2021/04/12	0	0.00	2	80.90	81.80	-2	1,530	-0.13%
2021/03/31	1	71.20	0	0.00	72.30	1	1,374	0.07%
2021/03/24	0	0.00	1	75.70	75.50	-1	1,297	-0.08%
2021/03/18	20	73.40	20	71.40	73.60	0	1,127	0.00%
2021/03/11	2	71.10	2	71.50	70.30	0	1,072	0.00%
2021/03/10	0	0.00	2	68.40	69.20	-2	1,062	-0.19%
2021/03/09	12	69.10	2	69.50	69.20	10	1,065	0.94%
2021/03/08	0	0.00	10	71.40	71.40	-10	1,066	-0.94%
2021/03/05	1	68.60	3	68.73	68.60	-2	1,052	-0.19%
2021/03/04	1	72.20	0	0.00	71.20	1	1,024	0.10%
2021/03/03	0	0.00	11	72.62	71.60	-11	1,021	-1.08%
2021/03/02	0	0.00	24	77.96	71.50	-24	1,005	-2.39%
2021/02/26	2	77.55	140	77.18	76.10	-138	964	-14.30%	大賣/鉅額交易
2021/02/25	7	72.77	127	73.71	72.80	-120	898	-13.36%	大賣/鉅額交易
2021/02/24	17	70.49	13	70.93	69.60	4	771	0.52%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/18	12	50.12	9	49.70	50.40	3	560	0.53%
2021/02/17	6	49.08	15	49.16	49.05	-9	554	-1.62%
2021/02/05	16	49.48	10	49.77	49.50	6	553	1.08%
2021/02/04	9	49.00	9	49.64	49.05	0	553	0.00%
2021/02/03	2	49.23	2	49.50	48.80	0	549	0.00%
2021/02/02	2	47.75	17	47.83	47.95	-15	547	-2.74%
2021/02/01	15	47.60	0	0.00	47.60	15	546	2.75%
2021/01/28	11	49.27	6	49.50	49.40	5	542	0.92%
2021/01/27	5	49.60	6	49.53	49.90	-1	542	-0.18%
2021/01/26	4	50.10	4	50.45	49.30	0	541	0.00%
2021/01/25	7	50.24	7	49.41	50.20	0	540	0.00%
2021/01/22	5	49.03	0	0.00	48.70	5	534	0.93%
2021/01/21	110	49.78	0	0.00	49.65	110	531	20.69%	大買/鉅額交易
2021/01/20	14	50.36	0	0.00	50.30	14	527	2.65%
2021/01/19	6	51.50	0	0.00	51.50	6	523	1.15%
2021/01/18	38	54.19	12	54.45	52.70	26	519	5.01%
2021/01/15	14	53.43	11	53.54	54.50	3	507	0.59%
2021/01/14	0	0.00	5	52.60	52.50	-5	494	-1.01%
2021/01/13	11	54.35	9	54.84	53.70	2	486	0.41%
2021/01/12	0	0.00	2	54.70	54.10	-2	482	-0.41%
2021/01/11	5	54.30	5	54.60	54.10	0	478	0.00%
2021/01/08	1	54.20	0	0.00	54.20	1	475	0.21%
2021/01/04	4	57.70	4	58.00	57.90	0	494	0.00%
2020/12/31	1	58.00	1	58.60	57.90	0	487	0.00%
2020/12/30	9	58.18	4	58.45	58.20	5	483	1.03%
2020/12/29	6	58.28	2	59.25	58.00	4	475	0.84%
2020/12/28	5	59.32	5	59.76	59.10	0	468	0.00%
2020/12/25	1	59.70	1	60.20	59.00	0	466	0.00%
2020/12/23	2	60.50	1	60.60	60.50	1	467	0.21%
2020/12/18	0	0.00	7	58.93	58.80	-7	476	-1.47%
2020/12/17	0	0.00	2	59.60	58.70	-2	481	-0.42%
2020/12/09	2	61.80	2	62.30	61.80	0	482	0.00%
2020/12/08	0	0.00	1	63.10	63.10	-1	480	-0.21%
2020/12/07	2	59.80	3	60.37	61.10	-1	460	-0.22%
2020/12/03	12	60.20	12	60.08	59.70	0	460	0.00%
2020/12/02	4	61.10	8	62.00	61.00	-4	453	-0.88%
2020/12/01	2	61.10	0	0.00	60.70	2	444	0.45%
2020/11/30	5	59.80	7	60.01	60.80	-2	441	-0.45%
2020/11/27	13	59.85	0	0.00	59.40	13	433	3.00%
2020/11/26	14	58.17	0	0.00	57.90	14	421	3.32%
2020/11/25	6	58.20	41	58.58	59.70	-35	419	-8.34%
2020/11/24	2	56.20	2	57.25	56.20	0	400	0.00%
2020/11/23	1	57.40	1	57.70	57.00	0	411	0.00%
2020/11/20	12	57.50	10	57.31	57.50	2	422	0.47%
2020/11/19	2	58.45	0	0.00	58.60	2	421	0.47%
2020/11/18	0	0.00	3	55.33	56.30	-3	413	-0.73%
2020/11/16	3	54.60	3	55.20	54.60	0	437	0.00%
2020/11/13	10	55.14	8	55.00	55.00	2	458	0.44%
2020/11/12	7	55.40	7	55.70	54.50	0	466	0.00%
2020/11/10	5	55.50	5	55.64	55.50	0	477	0.00%
2020/11/06	8	56.01	5	56.70	55.70	3	503	0.60%
2020/11/05	6	56.60	9	56.00	56.60	-3	512	-0.59%
2020/11/04	3	55.50	4	55.80	55.50	-1	517	-0.19%
2020/11/03	6	55.50	6	55.13	55.50	0	534	0.00%
2020/11/02	0	0.00	3	54.00	54.70	-3	549	-0.55%
2020/10/30	8	54.64	5	55.28	54.40	3	571	0.53%
2020/10/29	5	54.90	0	0.00	54.90	5	581	0.86%
2020/10/28	10	56.53	10	57.08	55.50	0	595	0.00%
2020/10/27	10	56.48	10	56.90	56.60	0	605	0.00%
2020/10/26	1	57.20	1	57.50	56.70	0	612	0.00%
2020/10/23	2	58.20	2	58.10	58.10	0	629	0.00%
2020/10/21	2	59.40	2	59.70	59.30	0	667	0.00%
2020/10/20	0	0.00	1	59.70	59.60	-1	676	-0.15%
2020/10/16	2	61.20	3	60.63	60.50	-1	712	-0.14%
2020/10/15	24	60.89	24	61.02	60.70	0	737	0.00%
2020/10/14	10	62.54	9	63.11	62.60	1	779	0.13%
2020/10/13	15	61.57	17	61.03	62.60	-2	859	-0.23%
2020/10/08	3	61.60	3	61.20	61.10	0	893	0.00%
2020/10/07	6	61.32	4	61.75	61.10	2	952	0.21%
2020/10/06	0	0.00	3	62.27	61.90	-3	1,091	-0.27%
2020/10/05	2	61.10	2	61.00	62.30	0	1,200	0.00%
2020/09/30	2	61.40	2	61.70	61.00	0	1,335	0.00%
2020/09/29	1	61.00	1	61.70	61.00	0	1,395	0.00%
2020/09/28	2	62.00	2	61.60	61.10	0	1,460	0.00%
2020/09/25	2	62.20	3	62.27	61.20	-1	1,512	-0.07%
2020/09/24	4	63.78	4	64.93	63.50	0	1,565	0.00%
2020/09/23	7	64.91	5	64.90	64.70	2	1,726	0.12%
2020/09/21	6	67.80	6	67.73	67.80	0	1,770	0.00%
2020/09/17	2	68.50	2	69.10	68.30	0	1,857	0.00%
2020/09/15	0	0.00	3	68.50	68.20	-3	1,990	-0.15%
2020/09/10	5	70.00	5	70.42	69.40	0	2,296	0.00%
2020/09/09	1	69.50	1	70.00	70.00	0	2,419	0.00%
2020/09/08	5	69.88	5	69.50	70.60	0	2,494	0.00%
2020/09/07	0	0.00	2	69.70	69.10	-2	2,513	-0.08%
2020/09/04	7	69.94	5	69.30	69.80	2	2,565	0.08%
2020/09/03	7	70.10	7	70.84	70.00	0	2,610	0.00%
2020/09/02	8	70.98	4	71.30	71.00	4	2,666	0.15%
2020/09/01	6	71.87	6	72.43	70.80	0	2,726	0.00%
2020/08/31	2	71.60	2	71.40	71.80	0	2,861	0.00%
2020/08/28	15	71.00	15	71.31	70.70	0	2,959	0.00%
2020/08/27	12	71.96	7	70.87	70.80	5	3,006	0.17%
2020/08/26	7	70.00	11	69.75	70.40	-4	3,048	-0.13%
2020/08/25	5	68.60	5	68.94	68.60	0	3,210	0.00%
2020/08/24	9	68.64	7	68.86	68.80	2	3,382	0.06%
2020/08/21	11	66.86	9	67.23	68.50	2	3,473	0.06%
2020/08/20	29	68.17	3	71.10	66.10	26	3,583	0.73%
2020/08/18	9	70.40	4	71.60	69.90	5	3,638	0.14%
2020/08/17	5	70.60	0	0.00	70.60	5	3,648	0.14%
2020/08/13	60	70.03	0	0.00	69.90	60	3,658	1.64%
2020/08/12	41	71.87	0	0.00	71.50	41	3,653	1.12%
2020/08/11	9	72.92	0	0.00	73.10	9	3,649	0.25%
2020/08/10	23	75.93	3	77.13	75.30	20	3,643	0.55%
2020/08/07	12	76.57	10	77.30	76.80	2	3,640	0.05%
2020/08/06	3	75.60	0	0.00	75.60	3	3,625	0.08%
2020/08/05	0	0.00	25	76.26	76.90	-25	3,618	-0.69%
2020/08/04	12	73.96	12	74.60	74.40	0	3,605	0.00%
2020/07/31	20	73.36	20	74.00	72.00	0	3,613	0.00%
2020/07/27	0	0.00	1	73.10	71.20	-1	3,635	-0.03%
2020/07/24	1	74.50	0	0.00	73.80	1	3,620	0.03%
2020/07/22	2	77.70	2	76.20	77.70	0	3,622	0.00%
2020/07/21	29	75.64	59	76.09	75.80	-30	3,601	-0.83%
2020/07/20	91	73.35	80	72.95	75.50	11	3,579	0.31%
2020/07/17	39	75.50	20	77.29	74.10	19	3,535	0.54%
2020/07/16	33	82.19	34	83.02	82.20	-1	3,461	-0.03%
2020/07/15	30	83.36	30	84.08	81.60	0	3,449	0.00%
2020/07/14	60	87.04	60	82.32	82.20	0	3,422	0.00%
2020/07/13	82	88.16	123	89.67	87.20	-41	3,386	-1.21%	大賣/
2020/07/10	86	81.70	71	82.83	84.00	15	3,259	0.46%
2020/07/09	150	83.65	70	82.15	83.50	80	3,161	2.53%	大買/
2020/07/08	58	81.02	58	81.31	80.60	0	3,033	0.00%
2020/07/06	11	82.55	11	82.95	84.00	0	2,934	0.00%
2020/07/03	3	82.23	2	83.90	82.10	1	2,885	0.03%
2020/07/02	1	85.30	2	83.85	83.50	-1	2,836	-0.04%
2020/07/01	1	78.90	0	0.00	80.60	1	2,680	0.04%
2020/06/30	12	80.39	12	80.38	80.00	0	2,664	0.00%
2020/06/24	12	78.12	14	78.59	78.20	-2	2,616	-0.08%
2020/06/23	11	81.95	10	82.76	80.10	1	2,602	0.04%
2020/06/22	6	79.75	11	79.20	78.70	-5	2,505	-0.20%
2020/06/19	5	80.10	10	80.59	79.50	-5	2,484	-0.20%
2020/06/18	18	82.62	14	82.82	82.70	4	2,440	0.16%
2020/06/17	8	75.20	8	75.63	78.10	0	2,272	0.00%
2020/06/16	16	73.79	13	74.22	74.40	3	2,197	0.14%
2020/06/15	26	71.92	100	70.14	75.60	-74	2,101	-3.52%
2020/06/11	10	71.28	0	0.00	69.00	10	2,031	0.49%
2020/06/10	36	73.97	42	74.27	74.00	-6	1,987	-0.30%
2020/06/09	1	77.30	0	0.00	74.80	1	1,958	0.05%
2020/06/08	5	75.30	6	77.12	74.70	-1	1,924	-0.05%
2020/06/05	13	78.05	11	76.97	78.10	2	1,865	0.11%
2020/06/04	1	75.40	1	75.20	74.60	0	1,735	0.00%
2020/06/01	1	73.00	2	73.25	75.50	-1	1,543	-0.06%
2020/05/29	6	72.60	85	69.60	72.30	-79	1,371	-5.76%
2020/05/28	44	66.52	64	69.78	66.90	-20	1,205	-1.66%
2020/05/27	2	68.95	62	67.86	67.40	-60	1,119	-5.36%
2020/05/26	14	63.86	13	61.59	63.50	1	1,004	0.10%
2020/05/25	8	58.15	8	57.75	58.70	0	926	0.00%
2020/05/22	18	57.10	18	57.90	57.00	0	925	0.00%
2020/05/21	16	56.55	16	56.28	56.70	0	915	0.00%
2020/05/20	11	56.03	12	56.45	55.10	-1	914	-0.11%
2020/05/19	25	55.13	25	55.77	55.40	0	929	0.00%
2020/05/18	4	54.68	4	54.95	54.70	0	990	0.00%
2020/05/15	2	53.15	4	53.83	52.90	-2	986	-0.20%
2020/05/14	7	54.46	7	54.40	53.30	0	992	0.00%
2020/05/12	7	53.80	5	54.24	53.80	2	1,066	0.19%
2020/05/11	4	54.68	4	54.68	54.20	0	1,116	0.00%
2020/05/08	19	56.07	14	56.74	54.90	5	1,111	0.45%
2020/05/07	18	56.75	18	56.53	56.60	0	1,099	0.00%
2020/05/06	17	55.58	11	54.83	55.20	6	1,079	0.56%
2020/05/05	10	54.01	10	53.50	53.90	0	1,044	0.00%
2020/04/30	18	52.68	18	53.04	52.70	0	1,023	0.00%
2020/04/29	10	52.42	10	52.94	52.50	0	1,024	0.00%
2020/04/28	16	51.95	14	52.43	52.70	2	1,027	0.19%
2020/04/27	9	50.96	11	50.00	51.30	-2	1,028	-0.19%
2020/04/24	19	49.49	9	49.92	49.40	10	1,019	0.98%
2020/04/23	10	49.35	10	49.61	49.35	0	1,019	0.00%
2020/04/22	7	48.50	7	48.34	48.50	0	1,015	0.00%
2020/04/21	19	49.54	9	51.19	48.30	10	1,014	0.99%
2020/04/20	15	51.07	15	50.79	51.20	0	1,002	0.00%
2020/04/17	5	50.64	5	51.10	50.10	0	996	0.00%
2020/04/16	3	50.63	2	51.55	50.90	1	987	0.10%
2020/04/15	5	49.00	0	0.00	49.00	5	965	0.52%
2020/04/14	5	48.15	5	47.74	48.15	0	961	0.00%
2020/04/13	5	47.15	12	48.20	47.15	-7	954	-0.73%
2020/04/10	22	48.69	10	47.72	47.60	12	947	1.27%
2020/04/09	23	46.37	13	46.58	47.20	10	933	1.07%
2020/04/08	2	46.20	2	45.85	46.20	0	923	0.00%
2020/04/07	3	45.70	3	45.75	45.70	0	922	0.00%
2020/04/06	3	44.70	9	44.12	44.70	-6	913	-0.66%
2020/04/01	0	0.00	1	44.60	44.40	-1	903	-0.11%
2020/03/31	16	42.93	0	0.00	43.05	16	891	1.80%
2020/03/30	1	42.00	1	42.60	42.10	0	882	0.00%
2020/03/27	1	44.90	0	0.00	43.85	1	871	0.11%
2020/03/24	30	37.20	0	0.00	37.85	30	822	3.65%
2020/03/23	10	34.50	0	0.00	34.45	10	804	1.24%
2020/03/20	2	35.95	2	35.85	36.45	0	800	0.00%
2020/03/18	0	0.00	7	40.19	37.00	-7	764	-0.92%
2020/03/17	0	0.00	1	40.20	39.95	-1	753	-0.13%
2020/03/13	1	45.45	2	47.03	47.50	-1	719	-0.14%
2020/03/12	17	51.07	46	53.02	50.50	-29	701	-4.14%
2020/03/11	0	0.00	1	56.10	56.10	-1	681	-0.15%
2020/03/10	4	57.15	3	57.47	57.60	1	679	0.15%
2020/03/09	1	59.20	0	0.00	59.20	1	668	0.15%
2020/03/04	1	60.00	0	0.00	60.00	1	654	0.15%
2020/03/03	0	0.00	2	62.00	61.10	-2	665	-0.30%
2020/03/02	5	60.40	5	61.00	60.60	0	661	0.00%
2020/02/27	10	61.59	10	61.59	61.20	0	656	0.00%
2020/02/26	10	61.25	11	61.72	61.10	-1	654	-0.15%
2020/02/25	16	62.03	15	62.53	61.90	1	655	0.15%
2020/02/24	14	64.69	12	65.13	64.00	2	642	0.31%
2020/02/21	13	65.53	6	66.22	65.20	7	634	1.10%
2020/02/20	17	67.01	0	0.00	66.80	17	622	2.73%
2020/02/19	7	66.00	7	66.29	68.50	0	600	0.00%
2020/02/18	5	63.30	0	0.00	63.30	5	536	0.93%
2020/02/17	9	62.60	9	63.09	62.60	0	544	0.00%
2020/02/14	11	62.41	11	62.65	62.10	0	543	0.00%
2020/02/13	0	0.00	2	63.40	62.70	-2	529	-0.38%
2020/02/12	0	0.00	10	59.89	60.50	-10	469	-2.13%
2020/02/11	7	54.80	7	54.23	55.00	0	409	0.00%
2020/02/10	4	53.30	4	53.58	53.10	0	410	0.00%
2020/02/07	5	54.82	4	55.23	54.20	1	409	0.24%
2020/02/06	6	54.90	5	54.60	54.60	1	409	0.24%
2020/02/05	6	55.00	6	55.57	55.20	0	412	0.00%
2020/02/04	3	54.70	3	54.13	54.70	0	414	0.00%
2020/01/31	0	0.00	30	56.45	55.30	-30	411	-7.28%
2020/01/30	22	58.88	1	57.70	56.20	21	404	5.20%
2020/01/17	2	63.20	2	63.10	63.20	0	387	0.00%
2020/01/16	5	63.98	5	63.92	63.80	0	385	0.00%
2020/01/15	5	64.00	5	63.84	63.40	0	385	0.00%
2020/01/14	3	63.40	3	63.20	63.40	0	384	0.00%
2020/01/13	4	63.00	4	63.40	63.20	0	384	0.00%
2020/01/10	8	63.20	8	63.04	62.50	0	387	0.00%
2020/01/09	3	64.00	3	64.37	63.40	0	385	0.00%
2020/01/08	6	63.17	5	63.60	63.30	1	388	0.26%
2020/01/07	5	64.90	3	65.10	64.80	2	391	0.51%
2020/01/06	1	67.00	1	66.90	66.80	0	391	0.00%
2019/12/31	20	68.65	20	68.30	68.50	0	397	0.00%
2019/12/30	4	67.10	4	67.30	67.40	0	394	0.00%
2019/12/27	4	67.40	2	67.30	67.10	2	397	0.50%
2019/12/26	6	67.13	6	67.37	67.40	0	399	0.00%
2019/12/25	4	67.80	4	68.28	67.40	0	409	0.00%
2019/12/24	5	67.50	1	68.50	67.40	4	433	0.92%
2019/12/23	3	68.00	3	68.50	68.00	0	460	0.00%
2019/12/20	2	68.60	4	69.58	68.60	-2	464	-0.43%
2019/12/19	4	67.15	4	67.55	67.30	0	460	0.00%
2019/12/18	3	67.70	3	67.80	67.70	0	467	0.00%
2019/12/17	3	68.30	3	67.80	68.30	0	474	0.00%
2019/12/16	1	67.50	1	67.10	67.50	0	478	0.00%
2019/12/13	3	67.30	3	67.70	66.60	0	486	0.00%
2019/12/12	2	67.60	0	0.00	68.00	2	483	0.41%
2019/12/11	1	68.50	1	68.80	68.60	0	483	0.00%
2019/12/10	4	68.70	4	69.00	68.70	0	493	0.00%
2019/12/09	4	68.50	4	68.88	69.00	0	506	0.00%
2019/12/06	1	68.40	1	69.00	68.40	0	535	0.00%
2019/12/05	5	69.60	8	69.74	69.30	-3	555	-0.54%
2019/12/03	5	70.30	5	69.74	70.30	0	575	0.00%
2019/12/02	1	69.50	0	0.00	69.50	1	580	0.17%
2019/11/29	1	70.20	1	70.80	70.20	0	587	0.00%
2019/11/28	14	71.50	20	71.15	71.50	-6	597	-1.00%
2019/11/27	6	69.77	6	69.85	68.50	0	601	0.00%
2019/11/25	3	71.50	3	72.10	70.00	0	664	0.00%
2019/11/22	20	71.46	20	71.42	71.40	0	680	0.00%
2019/11/21	14	70.05	14	69.34	70.40	0	685	0.00%
2019/11/20	7	69.00	7	69.10	69.00	0	688	0.00%
2019/11/19	6	69.10	7	68.56	68.70	-1	700	-0.14%
2019/11/15	1	67.40	0	0.00	69.50	1	738	0.14%
2019/11/14	6	68.63	5	69.42	67.50	1	769	0.13%
2019/11/13	6	70.45	3	71.20	70.30	3	814	0.37%
2019/11/12	5	71.80	5	71.90	71.80	0	862	0.00%
2019/11/11	3	74.00	3	72.80	71.70	0	897	0.00%
2019/11/08	3	74.60	3	74.80	74.60	0	901	0.00%
2019/11/07	10	75.56	10.2	75.63	75.50	-0.2	916	-0.02%
2019/11/06	1	74.40	2	74.60	74.40	-1	926	-0.11%
2019/11/05	2	75.70	2	76.40	74.50	0	946	0.00%
2019/11/04	11	75.93	11	75.75	75.90	0	967	0.00%
2019/11/01	2	74.50	5	74.26	74.50	-3	968	-0.31%
2019/10/31	1	72.90	0	0.00	72.90	1	970	0.10%
2019/10/30	15	73.74	17	73.66	73.70	-2	970	-0.21%
2019/10/28	0	0.00	3	72.20	71.70	-3	1,014	-0.30%
2019/10/24	5	72.76	0	0.00	72.40	5	1,019	0.49%
2019/10/23	0	0.00	6	72.67	72.00	-6	1,026	-0.58%
2019/10/21	1	73.60	1	74.20	73.10	0	1,032	0.00%
2019/10/18	10	73.55	13	73.09	73.60	-3	1,036	-0.29%
2019/10/17	7	72.07	7	71.80	72.40	0	1,039	0.00%
2019/10/16	10	72.10	10	72.27	71.60	0	1,051	0.00%
2019/10/15	11	72.58	11	72.17	71.90	0	1,058	0.00%
2019/10/14	7	71.94	4	72.78	71.80	3	1,053	0.28%
2019/10/09	5	72.92	5	72.80	72.70	0	1,050	0.00%
2019/10/08	1	74.80	1	75.30	73.90	0	1,050	0.00%
2019/10/07	5	74.80	5	75.20	74.80	0	1,053	0.00%
2019/10/04	6	75.67	6	75.82	75.60	0	1,051	0.00%
2019/10/03	15	76.36	15	77.07	76.40	0	1,052	0.00%
2019/10/02	4	76.80	4	77.25	76.70	0	1,052	0.00%
2019/10/01	2	77.00	2	78.50	77.00	0	1,052	0.00%
2019/09/27	27	80.24	5	82.50	78.10	22	1,049	2.10%
2019/09/26	36	82.46	50	82.94	82.50	-14	1,030	-1.36%
2019/09/25	10	80.70	10	80.53	80.70	0	1,017	0.00%
2019/09/24	9	80.57	9	80.90	80.60	0	1,020	0.00%
2019/09/23	8	80.16	9	80.32	80.00	-1	1,021	-0.10%
2019/09/20	7	79.41	7	79.54	79.40	0	1,018	0.00%
2019/09/19	8	79.08	8	78.88	79.20	0	1,018	0.00%
2019/09/17	3	79.17	3	78.87	79.00	0	1,012	0.00%
2019/09/16	3	78.40	3	78.73	78.50	0	1,016	0.00%
2019/09/12	29	77.80	29	77.76	78.20	0	1,022	0.00%
2019/09/11	6	78.97	6	79.30	78.50	0	1,015	0.00%
2019/09/10	10	79.55	10	78.90	79.50	0	1,005	0.00%
2019/09/09	6	76.82	10	76.92	78.00	-4	978	-0.41%
2019/09/06	2	75.85	2	76.00	75.10	0	971	0.00%
2019/09/05	3	76.90	3	77.13	76.60	0	964	0.00%
2019/09/04	3	77.07	3	76.87	77.40	0	965	0.00%
2019/09/03	12	76.73	9	77.51	76.50	3	974	0.31%
2019/09/02	10	77.30	12	78.03	76.40	-2	969	-0.21%
2019/08/30	16	77.04	13	77.52	77.00	3	957	0.31%
2019/08/29	9	77.41	9	76.00	77.50	0	940	0.00%
2019/08/28	5	72.60	5	73.30	72.60	0	880	0.00%
2019/08/27	5	73.48	8	72.91	73.30	-3	874	-0.34%
2019/08/26	7	70.50	7	70.70	70.50	0	859	0.00%
2019/08/23	7	74.06	7	74.66	73.90	0	846	0.00%
2019/08/22	8	75.20	8	75.90	75.00	0	843	0.00%
2019/08/21	6	76.20	5	76.52	75.10	1	836	0.12%
2019/08/20	22	76.25	22	76.80	76.70	0	823	0.00%
2019/08/19	10	74.62	10	74.54	75.00	0	802	0.00%
2019/08/16	24	71.66	31	71.79	72.10	-7	781	-0.90%
2019/08/14	6	68.28	21	65.53	64.10	-15	672	-2.23%
2019/08/13	2	68.70	2	69.15	67.90	0	643	0.00%
2019/08/12	6	69.95	6	69.80	69.70	0	639	0.00%
2019/08/08	4	69.65	2	70.10	69.90	2	630	0.32%
2019/08/07	1	69.10	1	69.80	69.10	0	619	0.00%
2019/08/06	0	0.00	42	71.10	71.50	-42	608	-6.90%
2019/08/05	8	76.59	34	76.85	75.80	-26	594	-4.37%
2019/08/02	2	78.40	2	78.80	78.40	0	589	0.00%
2019/08/01	4	81.13	4	81.60	80.20	0	585	0.00%
2019/07/31	2	80.80	4	81.40	81.40	-2	581	-0.34%
2019/07/30	45	82.65	18	84.51	80.50	27	569	4.74%
2019/07/29	8	89.38	6	89.55	89.00	2	528	0.38%
2019/07/26	3	89.90	4	89.63	89.50	-1	525	-0.19%
2019/07/25	7	89.34	7	88.96	89.80	0	524	0.00%
2019/07/24	11	89.62	11	89.52	89.30	0	521	0.00%
2019/07/22	2	90.00	2	90.40	90.00	0	518	0.00%
2019/07/19	3	91.23	3	92.50	91.10	0	513	0.00%
2019/07/18	7	92.21	7	92.16	91.50	0	505	0.00%
2019/07/17	10	91.73	13	91.42	91.20	-3	492	-0.61%
2019/07/16	7	90.59	7	90.13	90.70	0	486	0.00%
2019/07/15	5	89.28	5	89.38	89.40	0	483	0.00%
2019/07/12	10	89.94	10	89.90	89.50	0	485	0.00%
2019/07/11	3	90.70	3	90.60	89.50	0	487	0.00%
2019/07/10	2	90.50	2	91.00	90.50	0	485	0.00%
2019/07/09	5	90.60	5	92.06	90.60	0	486	0.00%
2019/07/08	5	91.30	0	0.00	91.30	5	488	1.02%
2019/07/05	4	92.25	4	92.15	91.90	0	499	0.00%
2019/07/04	2	91.20	2	91.80	92.60	0	508	0.00%
2019/07/03	2	91.30	2	91.20	91.00	0	534	0.00%
2019/07/02	13	91.88	8	91.68	91.70	5	546	0.91%
2019/07/01	2	90.50	0	0.00	90.50	2	533	0.38%
2019/06/28	8	89.59	8	89.60	89.80	0	530	0.00%
2019/06/27	1	89.10	1	89.20	89.00	0	530	0.00%
2019/06/26	4	89.10	0	0.00	89.10	4	530	0.75%
2019/06/25	4	90.13	3	90.43	90.10	1	527	0.19%
2019/06/24	11	92.84	5	93.42	92.10	6	535	1.12%
2019/06/21	1	92.50	1	92.50	92.50	0	538	0.00%
2019/06/20	3	91.40	3	90.77	93.00	0	541	0.00%
2019/06/19	4	89.40	2	89.45	89.40	2	535	0.37%
2019/06/18	5	89.38	3	90.07	88.90	2	540	0.37%
2019/06/17	3	89.67	3	89.40	89.70	0	547	0.00%
2019/06/14	5	91.50	5	93.00	89.00	0	551	0.00%
2019/06/12	4	95.30	4	95.85	93.40	0	547	0.00%
2019/06/11	3	90.77	3	90.23	93.50	0	548	0.00%
2019/06/10	4	89.43	4	88.90	89.20	0	550	0.00%
2019/06/06	12	88.50	12	88.66	88.50	0	561	0.00%
2019/06/05	4	88.50	4	88.90	88.30	0	579	0.00%
2019/06/04	4	89.10	4	89.50	88.30	0	601	0.00%
2019/06/03	2	88.30	2	88.15	89.20	0	669	0.00%
2019/05/31	2	89.85	2	90.30	89.00	0	713	0.00%
2019/05/29	8	91.56	7	91.31	91.50	1	790	0.13%
2019/05/28	5	88.76	4	89.35	92.20	1	790	0.13%
2019/05/27	8	88.44	3	88.80	88.50	5	792	0.63%
2019/05/24	5	87.80	0	0.00	87.80	5	795	0.63%
2019/05/23	4	90.93	26	88.28	87.60	-22	797	-2.76%
2019/05/22	11	92.48	11	92.85	91.70	0	789	0.00%
2019/05/21	16	92.34	15	92.35	92.60	1	791	0.13%
2019/05/20	3	93.00	3	92.60	91.80	0	799	0.00%
2019/05/17	4	95.75	4	96.35	94.30	0	800	0.00%
2019/05/16	6	96.03	6	94.87	95.60	0	817	0.00%
2019/05/15	2	94.75	2	94.15	94.00	0	818	0.00%
2019/05/14	2	93.80	2	93.80	93.80	0	817	0.00%
2019/05/13	23	97.77	0	0.00	96.00	23	813	2.83%
2019/05/10	3	101.00	3	101.83	100.00	0	806	0.00%
2019/05/09	2	101.50	2	102.50	101.00	0	803	0.00%
2019/05/08	6	104.00	6	104.17	104.00	0	801	0.00%
2019/05/07	4	104.00	4	105.00	104.00	0	801	0.00%
2019/05/06	2	104.50	2	105.00	103.50	0	803	0.00%
2019/05/03	5	107.00	5	106.50	107.00	0	802	0.00%
2019/05/02	4	106.00	4	107.25	106.00	0	807	0.00%
2019/04/30	17	107.00	17	107.26	106.50	0	806	0.00%
2019/04/29	4	105.00	4	106.00	105.00	0	803	0.00%
2019/04/26	6	107.50	6	108.00	107.50	0	799	0.00%
2019/04/25	4	108.75	4	109.00	109.00	0	802	0.00%
2019/04/24	6	108.00	6	108.67	108.00	0	822	0.00%
2019/04/23	2	108.50	2	109.50	108.00	0	825	0.00%
2019/04/22	14	110.14	16	108.50	109.50	-2	824	-0.24%
2019/04/19	4	107.00	4	108.00	107.00	0	823	0.00%
2019/04/18	2	108.00	2	109.00	107.00	0	822	0.00%
2019/04/17	1	109.50	1	110.00	108.00	0	832	0.00%
2019/04/16	4	110.00	4	110.25	110.00	0	838	0.00%
2019/04/15	9	111.50	6	111.00	111.50	3	837	0.36%
2019/04/12	5	111.50	5	112.50	109.50	0	843	0.00%
2019/04/11	11	113.68	11	114.68	111.50	0	841	0.00%
2019/04/10	5	115.20	6	116.42	114.00	-1	831	-0.12%
2019/04/09	13	117.23	13	117.88	116.50	0	824	0.00%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/03	5	107.00	6	106.50	107.00	-1	773	-0.13%
2019/04/02	6	106.17	5	106.60	106.00	1	772	0.13%
2019/04/01	7	107.00	7	107.50	106.50	0	767	0.00%
2019/03/29	9	106.61	9	107.50	107.50	0	760	0.00%
2019/03/28	3	105.50	3	106.00	106.50	0	758	0.00%
2019/03/27	5	108.00	5	108.50	106.00	0	757	0.00%
2019/03/26	8	107.63	8	108.75	107.50	0	746	0.00%
2019/03/25	7	109.43	6	109.50	108.00	1	742	0.13%
2019/03/22	9	112.39	9	113.11	111.50	0	734	0.00%
2019/03/21	3	113.00	3	111.50	113.00	0	733	0.00%
2019/03/20	4	111.50	4	112.00	111.50	0	747	0.00%
2019/03/19	3	112.00	3	112.50	112.50	0	740	0.00%
2019/03/15	4	113.75	4	114.25	114.00	0	731	0.00%
2019/03/14	4	114.50	4	115.38	113.50	0	735	0.00%
2019/03/13	10	114.00	10	114.35	114.50	0	730	0.00%
2019/03/12	8	116.00	7	116.86	117.00	1	717	0.14%
2019/03/11	10	119.00	10	120.50	116.00	0	722	0.00%
2019/03/08	10	118.00	11	118.73	118.50	-1	714	-0.14%
2019/03/07	37	117.16	38	117.12	116.50	-1	708	-0.14%
2019/03/06	8	113.00	9	112.28	114.00	-1	648	-0.15%
2019/03/05	21	111.69	21	112.62	108.00	0	603	0.00%
2019/03/04	9	107.50	9	105.61	108.50	0	544	0.00%
2019/02/27	9	103.67	9	104.00	104.00	0	525	0.00%
2019/02/26	1	103.00	1	103.50	103.00	0	525	0.00%
2019/02/25	5	103.50	3	104.00	103.50	2	529	0.38%
2019/02/22	7	107.07	7	107.57	105.50	0	534	0.00%
2019/02/21	2	105.00	2	105.50	106.50	0	531	0.00%
2019/02/19	6	105.75	6	106.25	105.00	0	521	0.00%
2019/02/18	1	104.50	1	105.00	105.00	0	512	0.00%
2019/02/15	49	106.20	51	105.52	105.50	-2	504	-0.40%
2019/02/14	10	104.10	10	104.00	104.00	0	487	0.00%
2019/02/13	5	104.00	5	104.50	103.00	0	484	0.00%
2019/02/12	6	104.00	6	104.50	103.00	0	483	0.00%
2019/02/11	5	104.30	5	105.50	103.00	0	485	0.00%
2019/01/30	5	104.00	5	104.50	105.50	0	497	0.00%
2019/01/29	6	105.50	6	105.08	105.50	0	529	0.00%
2019/01/28	9	104.94	9	105.11	105.50	0	534	0.00%
2019/01/25	7	104.86	8	105.06	105.50	-1	551	-0.18%
2019/01/24	8	104.50	7	104.50	104.50	1	573	0.17%
2019/01/23	10	104.50	12	105.25	104.00	-2	586	-0.34%
2019/01/22	8	103.31	8	104.69	104.00	0	597	0.00%
2019/01/21	2	104.00	3	103.50	104.00	-1	601	-0.17%
2019/01/18	4	102.50	5	103.50	102.50	-1	612	-0.16%
2019/01/17	5	102.60	4	103.25	103.00	1	620	0.16%
2019/01/16	10	101.90	8	101.00	102.50	2	619	0.32%
2019/01/15	5	108.20	3	109.83	107.00	2	600	0.33%
2019/01/14	3	109.50	3	109.50	109.50	0	599	0.00%
2019/01/11	5	110.00	5	110.50	110.50	0	603	0.00%
2019/01/10	7	112.50	7	113.50	112.00	0	602	0.00%
2019/01/08	10	117.30	10	116.25	117.50	0	598	0.00%
2019/01/07	5	114.00	5	114.80	114.00	0	603	0.00%
2019/01/04	5	112.20	5	110.80	114.00	0	610	0.00%
2019/01/03	0	0.00	4	110.88	110.00	-4	622	-0.64%
2019/01/02	27	110.70	20	110.00	109.50	7	631	1.11%
2018/12/28	15	113.77	15	113.93	113.00	0	634	0.00%
2018/12/27	4	112.50	4	113.00	113.00	0	662	0.00%
2018/12/26	10	112.40	10	113.10	110.50	0	685	0.00%
2018/12/25	3	111.50	3	112.00	111.50	0	691	0.00%
2018/12/24	11	113.50	11	113.14	113.50	0	694	0.00%
2018/12/22	2	113.00	2	110.50	113.00	0	699	0.00%
2018/12/21	2	109.50	2	110.50	110.50	0	705	0.00%
2018/12/20	3	112.00	3	113.17	112.00	0	708	0.00%
2018/12/18	3	113.50	3	115.50	115.00	0	707	0.00%
2018/12/17	3	116.50	3	117.50	116.50	0	709	0.00%
2018/12/14	4	116.75	4	118.25	116.00	0	713	0.00%
2018/12/13	1	118.50	1	119.50	118.00	0	712	0.00%
2018/12/12	0	0.00	41	115.32	116.00	-41	698	-5.87%
2018/12/11	0	0.00	2	115.00	115.00	-2	697	-0.29%
2018/12/10	3	114.00	3	113.00	114.00	0	701	0.00%
2018/12/07	5	115.00	7	110.57	115.00	-2	707	-0.28%
2018/12/06	3	107.50	4	107.50	107.50	-1	701	-0.14%
2018/12/04	47	115.00	5	115.30	115.00	42	706	5.94%
2018/12/03	10	110.00	10	112.50	110.00	0	699	0.00%
2018/11/30	6	109.92	6	108.83	110.00	0	688	0.00%
2018/11/29	22	107.05	21	106.88	107.00	1	675	0.15%
2018/11/28	7	105.00	7	104.64	105.00	0	668	0.00%
2018/11/27	8	104.00	8	103.88	104.00	0	672	0.00%
2018/11/26	8	102.88	8	101.50	103.00	0	673	0.00%
2018/11/23	3	100.50	4	103.25	100.50	-1	674	-0.15%
2018/11/22	6	102.50	6	104.33	102.50	0	675	0.00%
2018/11/21	11	104.23	14	104.96	103.00	-3	668	-0.45%
2018/11/20	10	104.65	10	105.55	105.00	0	660	0.00%
2018/11/19	4	106.00	4	106.00	106.00	0	658	0.00%
2018/11/16	17	105.50	17	105.59	105.50	0	664	0.00%
2018/11/15	3	104.00	3	104.50	104.00	0	665	0.00%
2018/11/14	5	103.50	5	104.00	103.50	0	670	0.00%
2018/11/13	7	104.86	7	101.57	105.00	0	674	0.00%
2018/11/12	7	104.43	4	106.50	103.00	3	676	0.44%
2018/11/09	4	106.50	4	106.13	106.50	0	686	0.00%
2018/11/08	12	105.83	8	107.50	107.00	4	691	0.58%
2018/11/07	11	104.95	11	104.09	105.00	0	696	0.00%
2018/11/06	5	104.50	5	102.00	102.00	0	703	0.00%
2018/11/02	5	102.00	5	103.00	102.00	0	673	0.00%
2018/10/31	1	104.50	1	104.50	104.50	0	672	0.00%
2018/10/30	6	106.50	42	104.05	103.50	-36	670	-5.37%
2018/10/29	7	111.71	5	111.50	108.50	2	670	0.30%
2018/10/26	3	113.00	7	112.29	113.00	-4	713	-0.56%
2018/10/25	5	112.50	5	114.00	112.50	0	711	0.00%
2018/10/24	13	116.81	13	117.69	117.00	0	712	0.00%
2018/10/23	6	119.00	6	120.00	116.50	0	714	0.00%
2018/10/22	10	119.60	10	121.10	119.50	0	719	0.00%
2018/10/19	15	119.50	15	117.50	119.50	0	731	0.00%
2018/10/18	11	120.00	12	120.88	120.00	-1	734	-0.14%
2018/10/17	7	121.29	3	122.50	120.50	4	751	0.53%
2018/10/16	12	121.25	14	121.54	121.00	-2	762	-0.26%
2018/10/15	7	121.79	5	122.10	121.00	2	768	0.26%
2018/10/12	6	116.33	8	115.06	117.00	-2	770	-0.26%
2018/10/11	2	116.00	0	0.00	114.50	2	817	0.24%
2018/10/09	15	127.17	11	128.55	126.50	4	818	0.49%
2018/10/08	18	130.14	17	131.32	129.00	1	845	0.12%
2018/10/05	16	130.72	16	132.13	130.50	0	977	0.00%
2018/10/04	18	132.06	20	132.80	132.00	-2	977	-0.20%
2018/10/03	18	128.50	18	129.78	129.50	0	960	0.00%
2018/10/02	5	129.50	5	130.50	128.00	0	963	0.00%
2018/10/01	10	129.00	10	129.40	129.00	0	976	0.00%
2018/09/28	11	127.68	11	127.77	129.00	0	988	0.00%
2018/09/27	15	126.50	15	127.37	126.00	0	1,000	0.00%
2018/09/26	7	124.50	7	125.00	124.50	0	1,004	0.00%
2018/09/25	9	124.00	9	124.83	125.00	0	1,019	0.00%
2018/09/21	16	124.06	16	124.38	124.00	0	1,030	0.00%
2018/09/20	11	125.23	11	126.23	124.00	0	1,034	0.00%
2018/09/19	8	125.00	8	125.50	125.50	0	1,041	0.00%
2018/09/17	5	129.00	5	130.00	127.00	0	1,065	0.00%
2018/09/14	2	129.50	2	129.75	130.00	0	1,122	0.00%
2018/09/13	9	128.11	9	126.22	129.50	0	1,186	0.00%
2018/09/12	10	123.25	10	124.25	123.00	0	1,184	0.00%
2018/09/11	4	123.00	4	124.13	123.50	0	1,200	0.00%
2018/09/10	27	123.00	32	123.38	123.00	-5	1,220	-0.41%
2018/09/07	5	128.00	10	127.90	125.50	-5	1,224	-0.41%
2018/09/06	5	131.10	5	131.60	130.00	0	1,238	0.00%
2018/09/05	7	131.29	7	131.50	131.00	0	1,245	0.00%
2018/09/04	6	132.50	6	132.75	133.00	0	1,257	0.00%
2018/09/03	5	134.00	5	135.00	131.50	0	1,283	0.00%
2018/08/31	7	134.07	7	135.00	134.00	0	1,317	0.00%
2018/08/30	3	133.50	3	133.17	133.50	0	1,331	0.00%
2018/08/29	4	133.50	4	133.25	133.50	0	1,357	0.00%
2018/08/28	8	132.75	4	134.50	133.00	4	1,409	0.28%
2018/08/27	4	133.50	4	132.50	133.50	0	1,487	0.00%
2018/08/24	4	134.50	0	0.00	134.50	4	1,519	0.26%
2018/08/23	4	136.50	4	135.00	136.50	0	1,528	0.00%
2018/08/22	2	134.50	2	135.00	134.50	0	1,532	0.00%
2018/08/21	4	135.50	4	135.00	135.50	0	1,534	0.00%
2018/08/20	2	135.00	2	136.50	133.50	0	1,530	0.00%
2018/08/17	0	0.00	3	138.00	136.00	-3	1,528	-0.20%
2018/08/16	5	138.50	5	135.50	137.50	0	1,528	0.00%
2018/08/15	6	134.00	6	135.00	134.00	0	1,521	0.00%
2018/08/14	1	132.50	3	134.17	136.00	-2	1,517	-0.13%
2018/08/13	1	136.00	6	134.75	132.50	-5	1,507	-0.33%
2018/08/10	6	140.50	6	141.75	138.50	0	1,486	0.00%
2018/08/09	7	141.50	7	141.14	140.50	0	1,483	0.00%
2018/08/08	6	142.50	0	0.00	142.50	6	1,484	0.40%
2018/08/07	15	143.67	16	144.44	143.50	-1	1,500	-0.07%
2018/08/06	10	142.50	10	139.75	142.50	0	1,475	0.00%
2018/08/03	5	142.00	5	141.50	142.00	0	1,467	0.00%
2018/08/02	10	144.75	10	145.50	141.50	0	1,460	0.00%
2018/08/01	6	140.33	6	141.33	140.50	0	1,418	0.00%
2018/07/31	15	138.50	15	138.03	138.50	0	1,412	0.00%
2018/07/27	0	0.00	40	139.03	138.50	-40	1,413	-2.83%
2018/07/26	46	139.83	11	139.64	140.00	35	1,433	2.44%
2018/07/25	12	136.88	12	136.83	137.50	0	1,421	0.00%
2018/07/24	16	137.88	17	136.41	138.00	-1	1,418	-0.07%
2018/07/23	5	132.50	5	134.00	131.50	0	1,406	0.00%
2018/07/20	8	137.50	7	138.64	137.00	1	1,400	0.07%
2018/07/19	4	141.13	2	142.50	138.00	2	1,395	0.14%
2018/07/18	6	145.67	6	146.83	141.50	0	1,386	0.00%
2018/07/17	4	147.00	2	146.75	145.50	2	1,345	0.15%
2018/07/16	13	147.19	14	147.93	146.50	-1	1,328	-0.08%
2018/07/13	3	147.67	3	148.67	151.00	0	1,315	0.00%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	5	130.10	5	131.30	129.50	0	1,167	0.00%
2018/07/10	6	131.00	8	131.88	132.00	-2	1,166	-0.17%
2018/07/09	5	133.00	6	134.67	132.00	-1	1,172	-0.09%
2018/07/06	6	127.58	4	129.50	128.00	2	1,165	0.17%
2018/07/04	2	133.75	1	134.00	134.00	1	1,157	0.09%
2018/07/03	5	135.90	5	137.40	135.50	0	1,174	0.00%
2018/07/02	10	142.70	8	144.81	139.50	2	1,169	0.17%
2018/06/29	6	143.83	5	144.00	143.50	1	1,194	0.08%
2018/06/28	13	143.27	13	144.19	143.00	0	1,192	0.00%
2018/06/27	12	146.17	12	147.00	143.50	0	1,187	0.00%
2018/06/26	13	146.38	12	147.42	145.00	1	1,198	0.08%
2018/06/25	10	151.30	10	152.50	150.50	0	1,181	0.00%
2018/06/22	27	148.00	6	149.42	150.00	21	1,131	1.86%
2018/06/21	1	140.50	1	141.50	139.00	0	1,072	0.00%
2018/06/20	10	139.95	10	139.05	140.00	0	1,075	0.00%
2018/06/19	7	136.43	6	140.00	136.00	1	1,082	0.09%
2018/06/15	9	143.44	7	144.36	143.50	2	1,062	0.19%
2018/06/14	4	148.00	5	149.00	145.50	-1	1,055	-0.09%
2018/06/13	3	146.50	3	148.00	145.00	0	1,039	0.00%
2018/06/12	3	147.00	1	150.00	147.00	2	1,062	0.19%
2018/06/11	1	149.50	2	152.25	149.50	-1	1,056	-0.09%
2018/06/08	0	0.00	6	146.50	149.50	-6	1,036	-0.58%
2018/06/07	7	143.86	2	147.00	143.00	5	1,002	0.50%
2018/06/06	15	146.47	13	146.58	146.00	2	991	0.20%
2018/06/05	8	150.50	6	152.00	150.00	2	969	0.21%
2018/06/04	25	147.60	33	145.85	150.00	-8	938	-0.85%
2018/06/01	12	137.67	13	134.00	139.00	-1	877	-0.11%
2018/05/31	11	132.09	11	131.50	133.50	0	843	0.00%
2018/05/30	11	130.36	11	131.45	130.00	0	838	0.00%
2018/05/29	5	129.90	5	127.10	131.50	0	830	0.00%
2018/05/28	4	126.50	4	127.50	126.50	0	822	0.00%
2018/05/25	7	127.93	4	128.63	128.50	3	826	0.36%
2018/05/24	6	128.50	6	129.58	127.50	0	829	0.00%
2018/05/23	12	128.33	12	128.21	129.50	0	833	0.00%
2018/05/22	17	126.24	22	126.11	126.00	-5	851	-0.59%
2018/05/21	8	127.56	2	129.50	127.50	6	855	0.70%
2018/05/18	6	128.00	6	128.67	128.50	0	862	0.00%
2018/05/17	5	128.10	4	128.88	127.50	1	873	0.11%
2018/05/16	5	128.50	5	129.00	128.50	0	874	0.00%
2018/05/15	1	131.00	1	132.50	130.00	0	875	0.00%
2018/05/14	1	136.50	1	138.00	136.00	0	875	0.00%
2018/05/11	10	138.00	10	138.90	138.00	0	873	0.00%
2018/05/10	6	136.58	6	137.42	138.00	0	870	0.00%
2018/05/09	4	139.00	3	140.17	137.50	1	864	0.12%
2018/05/08	4	139.75	4	141.25	139.00	0	863	0.00%
2018/05/07	6	139.42	4	140.75	139.00	2	864	0.23%
2018/05/04	4	140.50	4	141.50	140.00	0	865	0.00%
2018/05/03	21	146.00	24	144.60	146.00	-3	865	-0.35%
2018/05/02	3	139.50	3	140.50	139.50	0	840	0.00%
2018/04/30	10	140.00	10	140.35	141.00	0	843	0.00%
2018/04/27	16	138.00	16	138.13	138.50	0	844	0.00%
2018/04/26	1	143.00	1	144.00	137.50	0	844	0.00%
2018/04/25	8	141.50	8	140.75	141.50	0	841	0.00%
2018/04/24	12	143.25	12	144.33	143.00	0	840	0.00%
2018/04/23	15	149.00	16	150.28	149.00	-1	843	-0.12%
2018/04/20	6	147.50	6	149.67	147.50	0	876	0.00%
2018/04/19	10	152.00	10	153.50	149.50	0	887	0.00%
2018/04/18	7	146.71	9	144.39	147.00	-2	865	-0.23%
2018/04/17	4	145.25	3	146.50	144.50	1	865	0.12%
2018/04/16	13	148.00	11	148.64	148.00	2	862	0.23%
2018/04/13	9	151.00	9	148.72	151.00	0	873	0.00%
2018/04/12	2	149.00	1	148.50	149.00	1	871	0.11%
2018/04/11	11	151.05	10	152.30	150.00	1	869	0.12%
2018/04/10	1	154.00	0	0.00	150.00	1	862	0.12%
2018/04/09	8	155.00	8	152.50	154.00	0	855	0.00%
2018/04/03	7	148.00	7	148.79	148.00	0	832	0.00%
2018/04/02	7	153.00	7	149.50	148.50	0	828	0.00%
2018/03/31	7	142.50	7	143.50	143.50	0	792	0.00%
2018/03/30	9	142.72	7	143.43	142.50	2	789	0.25%
2018/03/29	15	144.67	19	142.58	144.00	-4	788	-0.51%
2018/03/27	12	139.58	8	140.00	139.50	4	769	0.52%
2018/03/26	25	141.50	25	141.10	141.50	0	775	0.00%
2018/03/23	15	139.00	17	139.79	140.50	-2	765	-0.26%
2018/03/22	4	148.00	4	149.00	144.00	0	754	0.00%
2018/03/21	12	142.00	10	143.10	142.00	2	732	0.27%
2018/03/20	11	141.59	11	142.86	141.50	0	731	0.00%
2018/03/19	6	144.83	6	146.33	145.00	0	729	0.00%
2018/03/16	15	141.03	16	141.78	144.50	-1	731	-0.14%
2018/03/15	7	140.00	7	141.50	139.50	0	727	0.00%
2018/03/14	10	138.75	10	137.00	139.00	0	725	0.00%
2018/03/13	10	136.00	10	137.00	136.00	0	785	0.00%
2018/03/12	14	136.29	12	135.17	136.50	2	783	0.26%
2018/03/09	1	133.50	2	134.50	133.50	-1	783	-0.13%
2018/03/08	10	138.00	10	135.00	134.50	0	801	0.00%
2018/03/07	3	133.83	4	135.00	132.50	-1	779	-0.13%
2018/03/06	2	129.00	0	0.00	129.00	2	764	0.26%
2018/03/05	8	130.44	7	130.07	128.50	1	770	0.13%
2018/03/01	2	129.00	2	129.50	129.00	0	797	0.00%
2018/02/27	5	131.00	7	132.14	130.00	-2	808	-0.25%
2018/02/26	5	130.50	5	131.50	128.50	0	807	0.00%
2018/02/23	6	131.50	5	132.40	130.00	1	804	0.12%
2018/02/22	14	129.71	14	128.11	132.00	0	799	0.00%
2018/02/21	5	123.00	5	124.00	123.50	0	782	0.00%
2018/02/12	1	122.50	0	0.00	122.50	1	796	0.13%
2018/02/09	19	122.34	37	122.81	123.50	-18	788	-2.28%
2018/02/08	10	129.50	10	129.50	129.50	0	777	0.00%
2018/02/07	1	132.00	0	0.00	130.50	1	775	0.13%
2018/02/06	21	129.14	46	128.59	129.00	-25	780	-3.20%
2018/02/05	5	142.00	6	141.42	142.00	-1	762	-0.13%
2018/02/02	5	145.50	5	147.00	145.50	0	776	0.00%
2018/02/01	15	147.17	15	148.10	146.50	0	789	0.00%
2018/01/31	6	147.17	5	147.00	147.00	1	790	0.13%
2018/01/30	9	148.50	6	150.50	147.50	3	788	0.38%
2018/01/29	5	150.50	5	150.80	150.50	0	787	0.00%
2018/01/26	8	151.00	11	151.86	151.00	-3	790	-0.38%
2018/01/25	3	150.00	0	0.00	150.00	3	794	0.38%
2018/01/24	5	151.00	6	151.42	151.00	-1	803	-0.12%
2018/01/22	9	149.56	5	149.80	149.50	4	813	0.49%
2018/01/19	3	152.00	8	153.63	152.00	-5	828	-0.60%
2018/01/18	5	152.50	0	0.00	151.50	5	844	0.59%
2018/01/17	15	151.50	15	152.67	151.00	0	886	0.00%
2018/01/16	20	157.75	28	155.13	154.50	-8	949	-0.84%
2018/01/15	5	150.00	5	148.50	151.00	0	908	0.00%
2018/01/12	5	146.50	5	146.50	146.50	0	898	0.00%
2018/01/11	2	146.00	2	147.00	145.50	0	904	0.00%
2018/01/10	5	149.50	6	150.58	149.50	-1	905	-0.11%
2018/01/09	12	150.04	5	153.00	148.00	7	898	0.78%
2018/01/08	8	152.00	9	151.50	152.50	-1	892	-0.11%
2018/01/05	11	150.23	8	152.00	150.00	3	884	0.34%
2018/01/03	15	153.50	15	156.00	151.50	0	895	0.00%
2018/01/02	17	152.44	17	153.44	151.50	0	893	0.00%