優群 (3217)-凱基-竹科券商分點個股進出

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

優群

(3217)

可現股當沖

股價
161.5
漲跌
▲5.0
漲幅
+3.19%
成交量
693張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/23	0	0.00	0.4	157.00	156.50	-0.4	2,509	-0.02%
2024/04/22	14	157.07	3	156.50	154.50	11	2,544	0.43%
2024/04/19	1.1	157.18	0	0.00	157.50	1.1	2,595	0.04%
2024/04/18	1	162.50	1	165.00	163.00	0	2,613	0.00%
2024/04/17	4.1	162.65	0	0.00	162.00	4.1	2,688	0.15%
2024/04/16	2	157.25	0	0.00	158.50	2	2,672	0.07%
2024/04/15	1.1	163.73	0	0.00	165.00	1.1	2,664	0.04%
2024/04/12	2	169.50	0	0.00	168.00	2	2,702	0.07%
2024/04/11	0.2	168.51	0	0.00	168.50	0.2	2,766	0.01%
2024/04/10	1.2	168.67	0	0.00	167.50	1.2	2,913	0.04%
2024/04/09	1.3	178.62	1	171.50	171.50	0.3	2,996	0.01%
2024/04/08	1.2	179.42	1	179.00	178.50	0.2	3,147	0.01%
2024/04/03	0.5	178.60	0	0.00	178.50	0.5	3,162	0.02%
2024/04/02	0	0.00	1	182.50	181.50	-1	3,182	-0.03%
2024/03/29	1	183.00	1	180.00	179.50	0	3,189	0.00%
2024/03/28	1	181.50	1	181.00	180.00	0	3,195	0.00%
2024/03/27	0.1	181.00	0	0.00	180.50	0.1	3,200	0.00%
2024/03/26	1.1	191.45	1	189.00	185.50	0.1	3,190	0.00%
2024/03/25	3	188.83	5	193.60	194.00	-2	3,172	-0.06%
2024/03/22	0	0.00	0.2	184.50	184.00	-0.2	3,066	-0.01%
2024/03/21	0	0.00	2	180.25	183.50	-2	3,083	-0.06%
2024/03/20	1.5	170.00	0	0.00	170.00	1.5	3,134	0.05%
2024/03/19	2.1	170.52	2	172.00	170.50	0.1	3,138	0.00%
2024/03/18	0	0.00	2.1	171.43	172.00	-2.1	3,138	-0.07%
2024/03/15	0.1	166.50	0	0.00	164.50	0.1	3,133	0.00%
2024/03/13	1	161.50	0	0.00	161.50	1	3,171	0.03%
2024/03/12	2.2	165.86	0	0.00	166.00	2.2	3,169	0.07%
2024/03/11	3.1	166.81	2	165.50	165.50	1.1	3,195	0.03%
2024/03/08	1.1	172.64	15	169.90	168.50	-13.9	3,196	-0.43%
2024/03/07	2.1	178.54	1	177.00	177.00	1.1	3,171	0.03%
2024/03/05	2	184.50	0	0.00	184.50	2	3,223	0.06%
2024/03/04	1.1	184.98	0	0.00	184.00	1.1	3,307	0.03%
2024/03/01	1.3	183.96	0	0.00	183.50	1.3	3,489	0.04%
2024/02/29	2	181.25	0	0.00	181.50	2	3,553	0.06%
2024/02/27	2	183.00	0	0.00	185.50	2	3,601	0.06%
2024/02/26	2	192.00	0	0.00	187.50	2	3,621	0.06%
2024/02/23	0	0.00	2	196.50	195.00	-2	3,606	-0.06%
2024/02/22	7	192.79	8	194.25	194.00	-1	3,554	-0.03%
2024/02/21	0	0.00	6	184.58	185.00	-6	3,465	-0.17%
2024/02/20	1	172.50	0	0.00	173.50	1	3,545	0.03%
2024/02/19	2	174.00	0	0.00	175.50	2	3,563	0.06%
2024/02/16	2	178.00	0	0.00	178.00	2	3,554	0.06%
2024/02/15	1	179.50	8	181.00	181.50	-7	3,586	-0.20%
2024/02/05	0.8	172.50	0	0.00	172.00	0.8	3,598	0.02%
2024/02/02	0	0.00	1	177.00	176.00	-1	3,660	-0.03%
2024/01/26	0.2	171.46	0	0.00	170.50	0.2	4,461	0.00%
2024/01/25	1	171.00	0	0.00	171.00	1	4,461	0.02%
2024/01/24	13	178.08	10	173.50	173.00	3	4,436	0.07%
2024/01/23	8	179.56	0	0.00	176.00	8	4,419	0.18%
2024/01/22	8	182.50	10	184.95	185.50	-2	4,335	-0.05%
2024/01/19	3	176.83	7	178.57	177.00	-4	4,241	-0.09%
2024/01/18	5	173.40	0	0.00	173.00	5	4,204	0.12%
2024/01/16	3	176.17	0	171.50	176.00	3	4,160	0.07%
2024/01/15	6	175.92	6	173.17	174.50	0	4,127	0.00%
2024/01/12	4	167.00	1	167.50	166.50	3	4,076	0.07%
2024/01/11	0	175.50	12	174.08	170.50	-12	4,040	-0.30%
2024/01/10	3	165.33	0	167.50	165.00	3	3,953	0.08%
2024/01/09	1	168.50	1	164.00	168.00	0	3,938	0.00%
2024/01/08	7	169.93	5	165.50	165.50	2	3,913	0.05%
2024/01/05	3	169.02	6	174.24	175.00	-3	3,869	-0.08%
2024/01/04	29	175.08	16	166.13	164.50	13	3,821	0.34%
2024/01/03	0.5	180.53	4	181.23	182.50	-3.5	3,740	-0.09%
2024/01/02	0.4	174.50	0	0.00	176.50	0.4	3,638	0.01%
2023/12/28	0.1	171.50	0	0.00	172.00	0.1	3,485	0.00%
2023/12/26	0.1	167.00	0	166.50	168.50	0.1	3,499	0.00%
2023/12/25	0	167.00	0	0.00	166.00	0	3,514	0.00%
2023/12/20	0	170.50	2	168.25	171.50	-2	3,505	-0.06%
2023/12/19	1	162.00	2	162.00	164.50	-1	3,479	-0.03%
2023/12/18	5	162.30	5	161.60	165.00	0	3,465	0.00%
2023/12/15	14	173.25	13	171.65	168.00	1	3,401	0.03%
2023/12/13	0.1	166.50	1	166.00	166.50	-0.9	3,249	-0.03%
2023/12/11	0	0.00	1	168.50	168.00	-1	3,272	-0.03%
2023/12/08	2	173.25	2	172.50	169.50	0	3,275	0.00%
2023/12/07	2	169.50	13	170.16	170.00	-11	3,252	-0.34%
2023/12/05	5	167.00	5	168.50	168.50	0	3,269	0.00%
2023/12/04	0	167.00	0	0.00	166.00	0	3,315	0.00%
2023/12/01	3	170.83	5.1	173.78	168.50	-2.1	3,334	-0.06%
2023/11/29	3	165.49	0	0.00	168.50	3	3,360	0.09%
2023/11/28	6	162.33	3	165.67	168.00	3	3,324	0.09%
2023/11/27	2	154.03	12.2	160.02	158.00	-10.2	3,308	-0.31%
2023/11/24	21	155.31	16	157.00	156.00	5	3,312	0.15%
2023/11/21	1	154.50	0	0.00	152.00	1	3,189	0.03%
2023/11/20	0	0.00	1.2	153.13	152.00	-1.2	3,180	-0.04%
2023/11/17	2	160.00	2.2	158.12	153.00	-0.2	3,174	0.00%
2023/11/16	0	0.00	2	156.00	156.00	-2	3,036	-0.07%
2023/11/15	1	157.50	2	154.75	153.50	-1	3,008	-0.03%
2023/11/13	1	157.50	2	155.00	158.00	-1	2,946	-0.03%
2023/11/10	6	153.50	10	154.30	156.00	-4	2,883	-0.14%
2023/11/08	18	149.20	20.1	151.53	153.00	-2.1	2,733	-0.08%
2023/11/07	3	145.50	12.6	145.17	149.00	-9.5	2,435	-0.39%
2023/11/06	0.2	136.00	6	135.33	135.50	-5.9	2,195	-0.27%
2023/11/03	0	0.00	8.1	129.12	129.50	-8.1	2,166	-0.37%
2023/11/02	1	123.00	0	0.00	125.00	1	2,149	0.05%
2023/11/01	1	118.50	0	0.00	118.50	1	2,219	0.05%
2023/10/31	4	122.63	0	0.00	116.50	4	2,233	0.18%
2023/10/25	1	124.00	0	0.00	124.00	1	2,678	0.04%
2023/10/24	0	0.00	1	120.00	122.50	-1	2,738	-0.04%
2023/10/18	0.1	121.50	0	0.00	120.00	0.1	2,838	0.00%
2023/10/17	0	0.00	1	125.00	122.00	-1	2,846	-0.04%
2023/10/16	1.1	124.50	0	0.00	124.00	1.1	2,857	0.04%
2023/10/12	0.1	122.25	0	0.00	126.50	0.1	2,941	0.00%
2023/10/11	12.6	126.70	0	0.00	125.00	12.6	2,984	0.42%
2023/10/06	0	0.00	3	138.83	138.50	-3	3,001	-0.10%
2023/10/05	1	137.00	1	139.00	138.00	0	3,034	0.00%
2023/10/04	2	137.50	2	138.25	137.50	0	3,068	0.00%
2023/10/03	1	137.00	1	138.50	138.00	0	3,080	0.00%
2023/10/02	1	135.00	1	134.50	134.50	0	3,080	0.00%
2023/09/27	1	130.00	3	132.83	135.00	-2	3,147	-0.06%
2023/09/26	2	130.00	1	131.00	130.00	1	3,161	0.03%
2023/09/25	1	131.50	3	130.33	130.50	-2	3,221	-0.06%
2023/09/21	2	127.75	0	0.00	128.00	2	3,245	0.06%
2023/09/19	0	0.00	4	131.00	131.00	-4	3,300	-0.12%
2023/09/15	1	134.00	4	137.00	134.00	-3	3,439	-0.09%
2023/09/13	1	136.00	2	137.75	138.00	-1	3,597	-0.03%
2023/09/11	3	138.83	5	139.10	138.00	-2	3,746	-0.05%
2023/09/08	0	0.00	1	142.00	141.00	-1	3,830	-0.03%
2023/09/07	2	142.48	6	141.50	140.50	-4	3,878	-0.10%
2023/09/06	1	144.00	1	143.00	141.00	0	3,870	0.00%
2023/09/05	3	141.00	2.6	141.47	141.50	0.4	3,971	0.01%
2023/09/04	2	136.00	5	138.40	140.50	-3	4,013	-0.07%
2023/08/31	5	132.70	11.4	135.32	136.00	-6.4	4,126	-0.15%
2023/08/30	2	129.00	4	128.50	128.50	-2	3,957	-0.05%
2023/08/28	1.1	114.00	1	117.00	116.50	0.1	3,827	0.00%
2023/08/25	2	116.00	0	0.00	116.50	2	3,805	0.05%
2023/08/24	3	121.67	0	0.00	119.00	3	3,796	0.08%
2023/08/23	1	120.00	0	0.00	120.50	1	3,797	0.03%
2023/08/22	0.1	119.00	0	0.00	119.00	0.1	3,780	0.00%
2023/08/18	6.2	122.16	1	121.50	121.50	5.2	3,754	0.14%
2023/08/16	0	0.00	0	123.50	123.50	0	3,729	0.00%
2023/08/15	0	0.00	1	125.00	124.50	-1	3,746	-0.03%
2023/08/14	1	122.00	1	122.50	121.00	0	3,732	0.00%
2023/08/11	0.2	125.50	0	0.00	125.50	0.2	3,715	0.00%
2023/08/10	1	124.00	0	0.00	124.00	1	3,695	0.03%
2023/08/09	3	127.67	0	0.00	131.00	3	3,625	0.08%
2023/08/08	3	134.50	0	0.00	134.50	3	3,564	0.08%
2023/08/07	2	128.75	7	132.43	134.00	-5	3,544	-0.14%
2023/08/04	1	123.00	0	0.00	126.00	1	3,462	0.03%
2023/08/02	4	123.13	0	0.00	123.50	4	3,448	0.12%
2023/08/01	26	136.96	20	131.00	129.50	6	3,385	0.18%
2023/07/31	1	137.50	12.4	139.21	136.00	-11.4	3,207	-0.35%
2023/07/28	3	129.17	1.2	132.48	133.00	1.9	3,044	0.06%
2023/07/27	3.3	126.25	0	0.00	126.00	3.3	2,981	0.11%
2023/07/26	1.1	133.74	0	0.00	129.00	1.1	2,921	0.04%
2023/07/25	1	133.50	1.2	132.75	135.00	-0.2	2,848	-0.01%
2023/07/24	0	0.00	1.2	129.50	131.00	-1.2	2,827	-0.04%
2023/07/21	3	130.33	0	0.00	131.50	3	2,822	0.11%
2023/07/19	1	132.00	0	0.00	132.00	1	2,823	0.04%
2023/07/18	0.3	134.00	0	0.00	134.00	0.3	2,834	0.01%
2023/07/17	4.4	137.73	7	138.71	138.50	-2.6	2,816	-0.09%
2023/07/14	1	141.50	3.5	138.71	141.50	-2.5	2,820	-0.09%
2023/07/13	6	134.08	0	0.00	132.50	6	2,766	0.22%
2023/07/12	3	133.83	8.5	135.03	135.50	-5.5	2,713	-0.20%
2023/07/10	1	125.50	2	125.50	125.00	-1	2,631	-0.04%
2023/07/07	3	129.83	0	0.00	129.00	3	2,633	0.11%
2023/07/06	2	134.50	3	135.32	132.50	-1	2,613	-0.04%
2023/07/05	1	132.62	0	0.00	134.00	1	2,562	0.04%
2023/07/04	4	132.75	2	131.50	131.50	2	2,518	0.08%
2023/07/03	3.5	132.86	1	135.00	135.00	2.5	2,482	0.10%
2023/06/29	0	0.00	0.5	129.03	129.00	-0.5	2,424	-0.02%
2023/06/28	1.2	131.25	1	128.50	128.50	0.2	2,425	0.01%
2023/06/27	1	131.50	3	134.17	130.50	-2	2,437	-0.08%
2023/06/26	1	134.50	3.4	134.59	134.00	-2.4	2,439	-0.10%
2023/06/21	1.2	139.50	1.9	139.08	139.00	-0.7	2,451	-0.03%
2023/06/20	5	133.90	0.7	135.04	135.00	4.4	2,469	0.18%
2023/06/19	0.4	138.00	0.6	135.25	136.50	-0.3	2,515	-0.01%
2023/06/16	5.6	132.78	3.4	133.85	136.50	2.2	2,450	0.09%
2023/06/15	3.3	128.61	3	129.67	129.00	0.3	2,367	0.01%
2023/06/14	3	127.83	4.2	128.76	128.00	-1.2	2,586	-0.05%
2023/06/13	7	123.43	4	124.25	125.00	3	2,527	0.12%
2023/06/12	2	123.25	0	123.00	125.00	2	2,465	0.08%
2023/06/09	3	124.00	12	124.46	126.50	-9	2,423	-0.37%
2023/06/08	7	121.14	6	121.17	117.00	1	2,285	0.04%
2023/06/07	1.4	122.37	8.3	122.00	122.50	-6.9	2,205	-0.31%
2023/06/06	0	0.00	2.5	113.77	113.50	-2.5	2,101	-0.12%
2023/06/05	0	0.00	1	109.50	109.50	-1	2,022	-0.05%
2023/05/31	1	107.00	0	0.00	107.00	1	2,017	0.05%
2023/05/30	1	107.50	0	0.00	107.50	1	2,018	0.05%
2023/05/29	0	0.00	1	107.00	108.50	-1	2,021	-0.05%
2023/05/23	0	0.00	1	107.00	106.50	-1	2,083	-0.05%
2023/05/22	0	0.00	3.2	106.53	107.00	-3.2	2,105	-0.15%
2023/05/19	0	108.50	1	106.50	106.00	-1	2,116	-0.05%
2023/05/18	2	105.25	3	105.50	105.00	-1	2,106	-0.05%
2023/05/17	0	0.00	2	104.75	105.50	-2	2,105	-0.09%
2023/05/16	0	0.00	3	101.00	102.00	-3	2,105	-0.14%
2023/05/15	1	100.50	0	0.00	100.00	1	2,124	0.05%
2023/05/12	0	0.00	1	101.50	103.00	-1	2,152	-0.05%
2023/05/08	2	104.75	0	0.00	104.00	2	2,154	0.09%
2023/05/02	0	0.00	1	105.50	105.50	-1	2,212	-0.05%
2023/04/28	0	0.00	1	102.50	102.50	-1	2,270	-0.04%
2023/04/27	1	101.00	1	102.00	101.00	0	2,261	0.00%
2023/04/25	0	0.00	0	100.50	100.00	0	2,240	0.00%
2023/04/24	2	103.50	5	104.00	103.50	-3	2,222	-0.14%
2023/04/21	6	104.67	2	106.00	104.00	4	2,200	0.18%
2023/04/20	3	107.17	5	108.90	106.00	-2	2,166	-0.09%
2023/04/19	2	113.75	1	115.00	113.00	1	2,144	0.05%
2023/04/18	52	112.59	54	112.67	113.00	-2	2,072	-0.10%
2023/04/17	0	0.00	2	111.50	113.00	-2	2,022	-0.10%
2023/04/14	0	0.00	7	108.50	108.00	-7	1,970	-0.36%
2023/04/13	1	109.50	1	109.50	107.50	0	1,958	0.00%
2023/04/12	1	109.00	0	0.00	110.00	1	1,935	0.05%
2023/04/07	7	109.14	1	110.50	109.00	6	1,855	0.32%
2023/04/06	1	110.00	0	0.00	111.50	1	1,840	0.05%
2023/03/31	1	111.00	0	0.00	111.50	1	1,826	0.05%
2023/03/29	2	110.00	7	110.00	109.00	-5	1,769	-0.28%
2023/03/28	3	111.83	16	110.00	109.00	-13	1,740	-0.75%
2023/03/27	5	111.00	0	0.00	112.50	5	1,682	0.30%
2023/03/24	5.3	111.91	0	0.00	111.00	5.3	1,635	0.32%
2023/03/23	7	111.50	1	112.00	113.00	6	1,574	0.38%
2023/03/22	1	107.00	3	111.00	113.00	-2	1,437	-0.14%
2023/03/21	3	104.17	1	103.00	103.00	2	1,272	0.16%
2023/03/20	3	103.67	1	103.50	103.50	2	1,226	0.16%
2023/03/17	17	107.03	15	108.80	105.50	2	1,171	0.17%
2023/03/16	8	101.50	8	103.00	102.00	0	896	0.00%
2023/03/15	2	100.50	0	0.00	99.40	2	824	0.24%
2023/03/10	4	99.50	0	0.00	99.40	4	775	0.52%
2023/03/09	1	99.90	1	105.00	99.80	0	742	0.00%
2023/03/07	1	95.60	2	96.10	98.00	-1	685	-0.15%
2023/03/03	1	93.00	0	0.00	93.50	1	679	0.15%
2023/02/23	0	0.00	10	94.75	94.90	-10	789	-1.27%
2023/02/22	3	95.73	1	95.50	95.30	2	819	0.24%
2023/02/21	3	98.83	1	99.20	99.60	2	811	0.25%
2023/02/20	1	94.00	2	95.80	95.70	-1	771	-0.13%
2023/02/17	0	0.00	1	92.60	92.50	-1	748	-0.13%
2023/02/13	2	91.40	1	93.00	91.80	1	709	0.14%
2023/02/10	13	91.28	5	90.10	90.10	8	685	1.16%
2023/02/09	4	89.30	4	89.60	89.70	0	666	0.00%
2023/02/03	1	88.30	0	0.00	87.00	1	648	0.15%
2023/02/02	1	89.00	0	0.00	89.20	1	634	0.16%
2023/02/01	2	88.65	0	0.00	88.10	2	623	0.32%
2023/01/31	0	0.00	1.1	91.16	90.40	-1.1	608	-0.18%
2023/01/30	0.1	88.20	3	88.30	88.80	-2.9	573	-0.51%
2023/01/17	1	80.80	0	0.00	80.80	1	506	0.20%
2022/12/27	1	79.00	1	79.30	79.20	0	513	0.00%
2022/12/21	0	0.00	1	79.70	79.70	-1	525	-0.19%
2022/12/16	1	81.50	1	82.00	81.20	0	533	0.00%
2022/12/15	2	83.00	1	82.80	83.50	1	531	0.19%
2022/12/12	0	0.00	1	81.50	82.60	-1	533	-0.19%
2022/12/05	0	0.00	0.3	87.10	86.80	-0.3	527	-0.06%
2022/12/02	1	88.80	0	0.00	86.80	1	526	0.19%
2022/12/01	1	87.60	0	0.00	87.10	1	525	0.19%
2022/11/29	1	89.60	1	89.00	89.00	0	523	0.00%
2022/11/28	0	0.00	2	87.30	88.70	-2	516	-0.39%
2022/11/25	0	0.00	2	87.80	87.30	-2	506	-0.39%
2022/11/24	0.3	90.50	1	90.00	90.00	-0.7	494	-0.14%
2022/11/23	3	87.73	0	0.00	90.10	3	477	0.63%
2022/11/22	2	83.00	3.1	84.70	87.00	-1.1	428	-0.26%
2022/11/21	1	83.10	0	0.00	82.90	1	390	0.26%
2022/11/18	0.3	80.33	0	0.00	83.10	0.3	362	0.08%
2022/11/17	3	74.47	3	75.53	75.60	0	321	0.00%
2022/11/15	1	71.40	1	72.20	73.80	0	297	0.00%
2022/11/10	1	70.00	1	70.50	71.10	0	291	0.00%
2022/11/09	0	0.00	23.1	71.18	70.70	-23.1	288	-8.02%
2022/11/08	4	70.95	0	0.00	70.60	4	288	1.39%
2022/11/07	5	70.00	0	0.00	70.60	5	287	1.74%
2022/11/04	15	66.97	0	0.00	68.50	15	278	5.39%
2022/11/01	0	0.00	12	61.23	62.10	-12	267	-4.49%
2022/10/27	0	0.00	1	61.90	61.50	-1	267	-0.37%
2022/10/25	1	58.51	0	0.00	58.40	1	264	0.39%
2022/10/21	1	59.70	0	0.00	59.30	1	271	0.37%
2022/10/19	0	0.00	2	63.05	61.90	-2	270	-0.74%
2022/10/17	4	59.10	0	0.00	60.50	4	270	1.48%
2022/10/14	6	61.42	0	0.00	61.40	6	270	2.21%
2022/10/13	4	60.33	1	60.80	59.50	3	270	1.12%
2022/10/11	0	0.00	2	64.80	63.70	-2	262	-0.76%
2022/09/30	1	62.91	1	63.40	64.60	0	279	0.00%
2022/09/28	1	64.00	0	0.00	64.10	1	284	0.35%
2022/09/27	1	65.80	1	67.00	68.00	0	287	0.00%
2022/09/26	0	66.40	0	0.00	65.80	0	290	0.01%
2022/09/21	0	70.50	0	0.00	70.60	0	306	0.01%
2022/09/19	0	70.90	0	0.00	70.20	0	327	0.00%
2022/09/16	0	0.00	2	71.60	71.60	-2	328	-0.61%
2022/09/14	0	73.00	0	0.00	74.60	0	382	0.01%
2022/09/12	1	75.60	0	0.00	75.50	1	419	0.24%
2022/09/07	0	0.00	3	70.40	70.80	-3	423	-0.71%
2022/09/02	1	77.00	1	79.20	77.80	0	426	0.00%
2022/08/15	0	0.00	4	72.30	73.70	-4	480	-0.83%
2022/08/11	1	69.10	1	69.00	69.30	0	481	0.00%
2022/08/10	0	0.00	1	68.40	68.40	-1	494	-0.20%
2022/08/09	0.1	70.10	0	0.00	69.10	0.1	506	0.01%
2022/08/08	0	70.90	0	0.00	70.70	0	515	0.00%
2022/08/05	0	0.00	4	72.00	71.90	-4	527	-0.76%
2022/07/04	1	65.01	2	64.70	64.70	-1	712	-0.14%
2022/07/01	2	67.00	0	0.00	65.90	2	738	0.27%
2022/06/30	0	0.00	20	68.84	69.20	-20	734	-2.72%
2022/06/27	1	73.80	3	73.27	73.60	-2	769	-0.26%
2022/06/22	4	74.90	0	0.00	74.30	4	1,024	0.39%
2022/06/21	2	77.55	0	0.00	79.50	2	1,007	0.20%
2022/06/20	3	80.82	0	0.00	78.00	3	1,012	0.30%
2022/06/17	0	0.00	3	84.30	84.20	-3	994	-0.30%
2022/06/15	1	88.70	0	0.00	88.30	1	995	0.10%
2022/06/13	1	88.90	0	0.00	88.60	1	1,012	0.10%
2022/06/07	3	89.40	0	0.00	88.70	3	1,053	0.28%
2022/06/01	0	0.00	1	90.70	90.70	-1	1,127	-0.09%
2022/05/24	0	0.00	1	93.00	92.80	-1	1,198	-0.08%
2022/05/17	1	89.90	2	92.50	92.60	-1	1,251	-0.08%
2022/05/16	1	87.00	0	0.00	88.10	1	1,300	0.08%
2022/05/13	1	84.90	0	0.00	87.00	1	1,303	0.08%
2022/05/12	1	88.10	0	0.00	84.90	1	1,311	0.08%
2022/05/05	1	95.80	0	0.00	96.70	1	1,497	0.07%
2022/05/04	0	0.00	1	93.10	93.50	-1	1,521	-0.07%
2022/04/28	4	92.65	1	91.90	91.80	3	1,537	0.20%
2022/04/27	2	92.00	0	0.00	95.20	2	1,516	0.13%
2022/04/26	1	96.70	6	96.73	96.70	-5	1,504	-0.33%
2022/04/25	1	99.00	0	0.00	98.20	1	1,503	0.07%
2022/04/22	1	100.00	1	103.00	100.00	0	1,506	0.00%
2022/04/21	1	102.50	1	102.00	102.00	0	1,519	0.00%
2022/04/20	0	0.00	1	102.00	103.00	-1	1,535	-0.07%
2022/04/18	1	102.00	0	0.00	100.50	1	1,570	0.06%
2022/04/07	3	101.83	2	102.50	101.00	1	1,748	0.06%
2022/04/06	4	107.25	3	106.17	107.00	1	1,733	0.06%
2022/04/01	1	107.50	0	0.00	107.50	1	1,780	0.06%
2022/03/31	2	111.75	0	0.00	108.00	2	1,828	0.11%
2022/03/29	11	113.09	3	111.00	111.00	8	2,014	0.40%
2022/03/28	5	110.50	4	111.50	114.50	1	2,358	0.04%
2022/03/25	8	111.13	14	111.25	113.50	-6	2,486	-0.24%
2022/03/24	2	103.50	0	0.00	103.50	2	2,371	0.08%
2022/03/23	2	103.75	0	0.00	102.50	2	2,402	0.08%
2022/03/22	1	100.50	1	101.00	102.00	0	2,504	0.00%
2022/03/21	1	101.00	0	0.00	101.00	1	2,544	0.04%
2022/03/18	0.1	99.70	0	0.00	101.50	0.1	2,582	0.00%
2022/03/17	3	99.77	2	101.50	101.00	1	2,670	0.04%
2022/03/16	0	0.00	0.2	97.60	97.50	-0.2	2,753	-0.01%
2022/03/15	1.1	98.20	0	0.00	97.00	1.1	2,916	0.04%
2022/03/14	0	0.00	2	99.40	99.00	-2	2,941	-0.07%
2022/03/11	1.1	99.12	0	0.00	99.20	1.1	2,989	0.04%
2022/03/10	1	101.50	2	102.75	101.50	-1	3,070	-0.03%
2022/03/09	1	100.00	0	0.00	99.50	1	3,097	0.03%
2022/03/08	3	98.83	0	0.00	98.40	3	3,122	0.10%
2022/03/07	1	104.50	0	0.00	101.00	1	3,319	0.03%
2022/03/04	0	0.00	1	111.00	111.00	-1	3,384	-0.03%
2022/03/03	1	109.00	1	109.50	108.00	0	3,414	0.00%
2022/02/25	0	0.00	3	106.50	107.00	-3	3,520	-0.09%
2022/02/24	0.1	109.00	0	0.00	104.00	0.1	3,498	0.00%
2022/02/23	0.1	110.00	2	109.75	112.00	-1.9	3,480	-0.05%
2022/02/22	0.1	110.00	4	109.75	110.00	-3.9	3,466	-0.11%
2022/02/18	2	115.50	0	0.00	116.50	2	3,432	0.06%
2022/02/17	0.1	116.00	0	0.00	116.00	0.1	3,425	0.00%
2022/02/16	4.5	118.89	3	119.83	116.00	1.5	3,411	0.04%
2022/02/15	2	121.75	0	0.00	119.50	2	3,349	0.06%
2022/02/14	1	121.50	2	124.00	121.50	-1	3,339	-0.03%
2022/02/11	3	123.00	2	123.50	123.00	1	3,317	0.03%
2022/02/10	2	127.25	1	126.50	126.50	1	3,295	0.03%
2022/02/09	0.5	124.70	8	124.25	123.00	-7.5	3,252	-0.23%
2022/02/08	95	130.34	90	127.06	127.00	5	3,210	0.16%
2022/02/07	7	132.29	2	133.25	130.00	5	3,181	0.16%
2022/01/26	1	125.00	2	125.25	125.00	-1	3,107	-0.03%
2022/01/21	0.1	119.50	0	0.00	117.50	0.1	3,044	0.00%
2022/01/20	0	0.00	2	123.00	124.50	-2	3,025	-0.07%
2022/01/17	0	0.00	1	125.50	125.00	-1	3,006	-0.03%
2022/01/11	1	127.00	0	0.00	122.50	1	2,946	0.03%
2022/01/10	0	0.00	1	130.00	130.50	-1	2,935	-0.03%
2022/01/07	6	126.08	1	125.00	126.00	5	2,924	0.17%
2022/01/03	1	136.50	1	133.00	135.00	0	2,791	0.00%
2021/12/30	3	137.33	1	136.50	135.00	2	2,772	0.07%
2021/12/29	2	136.50	0	0.00	137.00	2	2,738	0.07%
2021/12/27	1	137.00	0	0.00	139.50	1	2,679	0.04%
2021/12/24	1	140.00	3	140.17	139.00	-2	2,625	-0.08%
2021/12/23	2	146.23	3	142.33	145.00	-1	2,530	-0.04%
2021/12/22	15	143.27	11.1	145.79	145.00	3.9	2,399	0.16%
2021/12/21	3.1	136.65	12	133.04	137.50	-8.9	1,983	-0.45%
2021/12/17	4.3	124.09	0	0.00	123.50	4.3	1,743	0.24%
2021/12/16	24	134.17	22	129.59	130.00	2	1,701	0.12%
2021/12/15	3	130.17	3	131.50	129.00	0	1,576	0.00%
2021/12/14	1	128.50	0	0.00	128.00	1	1,532	0.07%
2021/12/13	1	131.00	0	0.00	131.00	1	1,488	0.07%
2021/12/10	2	131.75	2.1	132.01	134.00	-0.1	1,399	0.00%
2021/12/09	5.1	132.18	16	132.00	132.00	-11	1,300	-0.84%
2021/12/08	1	123.00	2	128.50	122.50	-1	1,120	-0.09%
2021/12/07	3	128.33	4	126.50	125.00	-1	1,073	-0.09%
2021/12/06	2	127.25	3	128.67	127.00	-1	1,017	-0.10%
2021/12/03	2	124.25	9	123.39	124.00	-7	925	-0.76%
2021/12/02	1	122.50	10	122.80	123.00	-9	873	-1.03%
2021/12/01	4	126.25	7.1	124.17	124.50	-3.1	828	-0.38%
2021/11/30	0.1	118.00	2	117.25	121.00	-1.9	604	-0.31%
2021/11/29	3	108.67	5	107.80	110.00	-2	505	-0.40%
2021/11/26	5	106.90	0	0.00	108.00	5	459	1.09%
2021/11/25	0	0.00	15	105.13	105.50	-15	370	-4.05%
2021/11/23	0	0.00	1	94.60	94.20	-1	337	-0.30%
2021/11/22	1	97.60	0	0.00	97.00	1	344	0.29%
2021/11/19	0	0.00	4	96.00	95.80	-4	345	-1.16%
2021/11/18	1	96.30	1	96.00	95.10	0	340	0.00%
2021/11/17	0	0.00	4	95.90	95.80	-4	341	-1.17%
2021/11/16	0	0.00	2	95.20	94.20	-2	343	-0.58%
2021/11/11	1	93.00	0	0.00	92.80	1	352	0.28%
2021/11/10	0	0.00	1	94.60	94.40	-1	355	-0.28%
2021/11/08	0	0.00	0.1	95.00	94.60	-0.1	353	-0.01%
2021/11/05	0	0.00	1	97.30	96.60	-1	357	-0.28%
2021/11/03	1	94.00	0	0.00	92.30	1	341	0.29%
2021/10/29	2	91.70	0	0.00	91.50	2	346	0.58%
2021/10/25	1	90.30	0	0.00	90.60	1	387	0.26%
2021/10/22	0	0.00	3	89.67	89.40	-3	393	-0.76%
2021/10/15	0	0.00	1	86.70	86.80	-1	407	-0.25%
2021/10/06	8	83.89	0	0.00	82.80	8	435	1.84%
2021/10/05	1	80.00	0	0.00	84.60	1	431	0.23%
2021/10/04	2	83.35	0	0.00	82.20	2	431	0.46%
2021/10/01	2.1	86.02	0	0.00	85.90	2.1	430	0.48%
2021/09/29	1.2	88.17	0	0.00	88.20	1.2	444	0.27%
2021/09/28	0.1	91.10	0	0.00	89.90	0.1	447	0.01%
2021/09/16	0	0.00	3	92.50	91.70	-3	570	-0.53%
2021/09/13	1	95.20	0	0.00	95.30	1	704	0.14%
2021/09/09	0	0.00	1	97.00	96.70	-1	717	-0.14%
2021/09/07	1	98.00	0	0.00	96.00	1	723	0.14%
2021/09/02	1	100.50	0	0.00	99.00	1	734	0.14%
2021/08/30	1	100.50	0	0.00	100.50	1	738	0.14%
2021/08/26	0	0.00	3	101.17	101.00	-3	725	-0.41%
2021/08/23	1	92.50	0	0.00	92.80	1	717	0.14%
2021/08/20	0.1	92.50	0	0.00	91.10	0.1	720	0.01%
2021/08/19	2	91.85	0	0.00	91.90	2	726	0.28%
2021/08/18	2	94.45	0	0.00	96.00	2	726	0.28%
2021/08/16	0.3	98.00	0	0.00	96.90	0.3	729	0.03%
2021/08/13	1	99.40	0	100.00	99.40	1	728	0.13%
2021/08/12	0.1	101.00	2	101.50	100.50	-1.9	727	-0.26%
2021/08/11	1	99.00	3	100.00	99.20	-2	728	-0.27%
2021/08/10	2	99.70	0	0.00	99.80	2	729	0.27%
2021/08/05	1	103.50	1	105.00	102.50	0	759	0.00%
2021/08/04	2	105.25	1	106.00	105.00	1	799	0.13%
2021/08/03	1	110.00	4	109.00	108.00	-3	815	-0.37%
2021/08/02	2	106.50	1	107.50	106.00	1	802	0.12%
2021/07/29	1	108.50	2	108.50	110.50	-1	806	-0.12%
2021/07/28	1	105.50	1	105.00	105.50	0	797	0.00%
2021/07/27	4	109.25	1	107.50	106.50	3	816	0.37%
2021/07/20	5	109.00	1	111.00	106.50	4	890	0.45%
2021/07/19	0	0.00	1.4	110.37	110.50	-1.4	893	-0.15%
2021/07/16	1	107.50	0	0.00	108.50	1	895	0.11%
2021/07/15	1	106.00	1	105.50	105.50	0	886	0.00%
2021/07/09	6	105.00	0	0.00	105.00	6	879	0.68%
2021/07/06	1	110.00	0	0.00	106.50	1	934	0.11%
2021/07/05	2	109.75	1	110.00	109.00	1	928	0.11%
2021/07/02	3	109.67	1	108.50	111.50	2	930	0.21%
2021/06/30	4	111.50	1	110.50	110.00	3	902	0.33%
2021/06/29	2	115.00	0.6	113.00	112.50	1.4	908	0.15%
2021/06/28	1	110.50	0	0.00	111.50	1	879	0.11%
2021/06/25	2	112.25	2	112.25	111.50	0	873	0.00%
2021/06/24	7	113.29	2	114.75	113.00	5	858	0.58%
2021/06/23	0	0.00	12	117.50	117.50	-12	814	-1.47%
2021/06/22	2	107.00	2	106.75	107.00	0	736	0.00%
2021/06/17	1	104.00	6	105.17	106.00	-5	747	-0.67%
2021/06/16	2	102.50	0	0.00	102.50	2	750	0.27%
2021/06/15	4	104.00	1	103.50	103.50	3	775	0.39%
2021/06/11	1	102.00	0	0.00	101.00	1	786	0.13%
2021/06/10	0	0.00	1	104.50	104.00	-1	795	-0.13%
2021/06/09	0	0.00	2	102.00	102.00	-2	806	-0.25%
2021/06/04	1	103.00	0	0.00	103.00	1	856	0.12%
2021/06/03	0	0.00	5	106.00	106.00	-5	870	-0.57%
2021/06/01	0	0.00	1.2	104.00	105.00	-1.2	932	-0.12%
2021/05/31	0.3	102.50	0	0.00	103.50	0.3	967	0.03%
2021/05/27	0	0.00	9	101.30	102.00	-9	1,034	-0.87%
2021/05/20	1	95.80	0	0.00	94.50	1	1,224	0.08%
2021/05/19	0	0.00	1	96.70	96.30	-1	1,242	-0.08%
2021/05/18	1	92.00	0	0.00	96.00	1	1,266	0.08%
2021/05/17	2	89.15	0	0.00	90.00	2	1,281	0.16%
2021/05/14	1	96.30	1	95.80	96.00	0	1,299	0.00%
2021/05/12	8	92.21	2	95.45	90.30	6	1,383	0.43%
2021/05/11	5	99.30	2	104.00	99.80	3	1,443	0.21%
2021/05/06	0	0.00	1	104.50	103.00	-1	1,597	-0.06%
2021/05/04	5	106.20	0	0.00	105.50	5	1,722	0.29%
2021/05/03	9	111.00	0	0.00	110.50	9	1,713	0.53%
2021/04/29	3	115.00	0	0.00	114.50	3	1,823	0.16%
2021/04/28	2	120.00	0	0.00	122.00	2	1,880	0.11%
2021/04/27	3	120.00	1	122.50	120.50	2	1,880	0.11%
2021/04/26	4	119.25	9	115.00	119.00	-5	1,877	-0.27%
2021/04/23	5	113.50	2	112.00	112.50	3	1,861	0.16%
2021/04/22	2	117.50	1	114.00	114.00	1	1,864	0.05%
2021/04/21	0	0.00	1	118.00	117.50	-1	1,873	-0.05%
2021/04/20	3	117.50	0	0.00	118.50	3	1,878	0.16%
2021/04/19	3	117.50	0	0.00	117.00	3	1,893	0.16%
2021/04/16	0	0.00	8	119.31	118.50	-8	1,907	-0.42%
2021/04/15	2	116.25	1	116.00	116.50	1	1,918	0.05%
2021/04/14	5	116.10	1	117.00	115.50	4	1,935	0.21%
2021/04/13	6	119.25	1.5	119.17	117.00	4.5	1,939	0.23%
2021/04/12	1	123.50	0	0.00	121.00	1	1,937	0.05%
2021/04/09	3	127.17	3	127.33	127.00	0	1,926	0.00%
2021/04/07	20	128.50	3	128.50	129.50	17	1,911	0.89%
2021/04/06	0	0.00	1	129.00	128.50	-1	1,908	-0.05%
2021/03/30	0	0.00	5	126.10	126.00	-5	1,880	-0.27%
2021/03/29	2	124.50	0	0.00	125.50	2	1,880	0.11%
2021/03/26	6	123.25	4	125.00	124.00	2	1,885	0.11%
2021/03/25	2	123.25	0	0.00	123.00	2	1,886	0.11%
2021/03/24	5	125.00	4	126.00	124.50	1	1,883	0.05%
2021/03/23	3	126.33	0	0.00	125.00	3	1,924	0.16%
2021/03/19	8	126.88	5	128.00	127.50	3	1,945	0.15%
2021/03/18	2	127.00	0	0.00	127.00	2	1,950	0.10%
2021/03/17	0	0.00	4	129.25	130.50	-4	1,939	-0.21%
2021/03/16	2	126.75	0	0.00	127.50	2	1,938	0.10%
2021/03/15	2	127.50	2	129.50	127.50	0	1,936	0.00%
2021/03/12	2	128.00	0	0.00	128.50	2	1,935	0.10%
2021/03/11	11	129.36	10	127.30	126.50	1	1,939	0.05%
2021/03/10	1	129.50	0	0.00	129.50	1	1,931	0.05%
2021/03/09	2	130.00	0	0.00	129.50	2	1,935	0.10%
2021/03/08	11	133.00	12	133.63	131.50	-1	1,955	-0.05%
2021/03/05	1	132.50	1	130.00	130.00	0	1,927	0.00%
2021/03/04	1	131.00	0	0.00	130.00	1	1,946	0.05%
2021/03/03	4	133.75	4	131.50	135.00	0	1,947	0.00%
2021/03/02	2	129.00	0	0.00	127.50	2	2,011	0.10%
2021/02/26	8	133.69	8	132.25	128.00	0	2,027	0.00%
2021/02/25	4	131.13	21	131.71	134.00	-17	1,967	-0.86%
2021/02/24	2	124.75	2	127.50	124.00	0	1,911	0.00%
2021/02/23	3	124.33	0	0.00	126.00	3	1,912	0.16%
2021/02/22	8	127.56	0	0.00	127.00	8	1,888	0.42%
2021/02/19	5	131.50	0	0.00	131.00	5	1,879	0.27%
2021/02/18	5	129.90	1	128.50	131.50	4	1,885	0.21%
2021/02/17	0	0.00	1	131.00	129.50	-1	1,863	-0.05%
2021/02/05	3	128.67	2	129.75	126.50	1	1,844	0.05%
2021/02/04	1	137.00	9	134.00	130.50	-8	1,819	-0.44%
2021/02/03	2	131.25	1.2	132.05	130.00	0.8	1,737	0.04%
2021/02/02	3	127.33	4.1	127.32	132.50	-1.1	1,710	-0.06%
2021/02/01	8	128.38	18	126.94	129.50	-10	1,611	-0.62%
2021/01/29	13	124.77	14	122.21	120.00	-1	1,504	-0.07%
2021/01/28	17	120.79	17	121.97	123.00	0	1,465	0.00%
2021/01/27	11	125.23	14	125.00	121.00	-3	1,427	-0.21%
2021/01/26	9	119.78	9	119.06	118.00	0	1,315	0.00%
2021/01/25	1.1	118.55	2	118.75	118.50	-0.9	1,301	-0.07%
2021/01/22	1	123.50	1	121.00	119.50	0	1,288	0.00%
2021/01/21	3	116.17	13	115.54	118.00	-10	1,165	-0.86%
2021/01/20	5	109.50	5	110.00	107.50	0	1,074	0.00%
2021/01/18	2	106.00	1	107.00	106.50	1	1,071	0.09%
2021/01/15	0	0.00	5	111.00	107.50	-5	1,093	-0.46%
2021/01/14	14	110.14	16	107.63	110.50	-2	1,144	-0.17%
2021/01/13	3	105.50	0	0.00	105.50	3	1,149	0.26%
2021/01/12	3	106.67	0	0.00	105.50	3	1,140	0.26%
2021/01/11	2	107.75	0	0.00	107.50	2	1,124	0.18%
2021/01/08	4	110.38	0	0.00	110.50	4	1,110	0.36%
2021/01/07	10	114.00	3	114.50	114.00	7	1,098	0.64%
2021/01/06	0	0.00	2	112.50	114.50	-2	1,084	-0.18%
2021/01/05	1	106.50	4	110.50	111.50	-3	1,065	-0.28%
2021/01/04	3	108.00	0	0.00	108.50	3	1,053	0.28%
2020/12/29	1	109.50	1	110.00	109.50	0	1,056	0.00%
2020/12/28	1	109.00	0	0.00	109.50	1	1,063	0.09%
2020/12/25	3	112.00	0	0.00	110.00	3	1,080	0.28%
2020/12/24	1	110.50	0	0.00	112.50	1	1,093	0.09%
2020/12/23	0	0.00	2	109.00	109.00	-2	1,102	-0.18%
2020/12/22	2	109.00	0	0.00	109.00	2	1,124	0.18%
2020/12/21	4	113.50	0	0.00	113.50	4	1,120	0.36%
2020/12/18	0	0.00	2	115.50	115.50	-2	1,128	-0.18%
2020/12/17	1	119.50	0	0.00	116.00	1	1,132	0.09%
2020/12/16	3	118.00	4	118.38	119.50	-1	1,101	-0.09%
2020/12/15	1	117.00	2	116.25	116.00	-1	1,076	-0.09%
2020/12/14	1	115.50	3	116.00	116.00	-2	1,084	-0.18%
2020/12/11	1	113.00	0	0.00	114.00	1	1,084	0.09%
2020/12/10	0	0.00	2	118.25	115.50	-2	1,079	-0.19%
2020/12/08	6	117.42	0	0.00	118.00	6	1,081	0.55%
2020/12/07	2.5	117.90	3	116.17	115.00	-0.5	1,090	-0.05%
2020/12/04	0	0.00	1	119.50	118.50	-1	1,106	-0.09%
2020/12/02	0	0.00	11	120.05	119.50	-11	1,093	-1.01%
2020/12/01	1	117.00	0	0.00	117.50	1	1,090	0.09%
2020/11/30	10	118.50	11	119.09	116.50	-1	1,092	-0.09%
2020/11/27	0	0.00	3	117.17	114.00	-3	1,067	-0.28%
2020/11/26	2	117.54	11	119.14	117.00	-9	1,059	-0.85%
2020/11/23	1	106.50	0	0.00	105.50	1	990	0.10%
2020/11/20	3	104.50	0	0.00	107.00	3	1,072	0.28%
2020/11/18	3	101.67	0	0.00	102.00	3	1,196	0.25%
2020/11/16	1	106.50	0	0.00	107.50	1	1,202	0.08%
2020/11/02	1	104.00	0	0.00	103.50	1	1,360	0.07%
2020/10/30	1	109.00	0	0.00	105.50	1	1,371	0.07%
2020/10/29	0	0.00	1	108.00	107.50	-1	1,380	-0.07%
2020/10/23	3	117.50	3	116.50	115.50	0	1,447	0.00%
2020/10/22	1	116.00	3	116.50	117.00	-2	1,447	-0.14%
2020/10/20	1	108.50	1	108.00	108.00	0	1,393	0.00%
2020/10/13	1	109.00	1	110.00	109.50	0	1,484	0.00%
2020/10/05	0	0.00	2	106.00	107.00	-2	1,921	-0.10%
2020/09/30	10	103.50	1	104.00	103.50	9	1,942	0.46%
2020/09/29	0	0.00	6	105.67	107.50	-6	1,941	-0.31%
2020/09/28	2	101.75	0	0.00	101.00	2	1,951	0.10%
2020/09/25	5	102.70	12	100.09	102.00	-7	1,971	-0.36%
2020/09/24	1	105.00	2	105.50	105.00	-1	1,971	-0.05%
2020/09/22	11	110.36	0	0.00	110.50	11	2,053	0.54%
2020/09/21	0	0.00	5	113.80	112.00	-5	2,087	-0.24%
2020/09/18	5	112.40	0	0.00	113.00	5	2,136	0.23%
2020/09/17	12	113.04	2	114.00	112.00	10	2,180	0.46%
2020/09/16	2	112.00	0	0.00	113.00	2	2,288	0.09%
2020/09/15	0	0.00	1	113.50	113.00	-1	2,323	-0.04%
2020/09/11	2	110.00	10	111.50	111.50	-8	2,416	-0.33%
2020/09/10	13	114.54	2	116.00	114.50	11	2,410	0.46%
2020/09/09	5	110.10	1	113.00	113.00	4	2,403	0.17%
2020/09/08	2	116.25	8	115.50	116.00	-6	2,402	-0.25%
2020/09/07	0	0.00	12	120.88	117.50	-12	2,421	-0.50%
2020/09/04	10	119.00	4	118.13	120.50	6	2,457	0.24%
2020/09/03	4	119.00	3	118.17	117.50	1	2,463	0.04%
2020/09/02	0	0.00	15	119.00	120.00	-15	2,462	-0.61%
2020/09/01	15	118.33	6	118.00	118.50	9	2,481	0.36%
2020/08/28	1.5	119.17	2	119.75	120.00	-0.5	2,506	-0.02%
2020/08/27	1	121.50	0	0.00	122.00	1	2,547	0.04%
2020/08/26	5	130.00	11	127.05	126.00	-6	2,687	-0.22%
2020/08/25	6	126.00	4	126.13	127.50	2	2,713	0.07%
2020/08/24	1	116.50	23	115.54	116.00	-22	2,688	-0.82%
2020/08/21	1	109.50	0	0.00	108.00	1	2,827	0.04%
2020/08/20	2	110.00	6	112.33	109.50	-4	2,893	-0.14%
2020/08/19	1	122.00	0	0.00	119.00	1	2,882	0.03%
2020/08/14	0	0.00	4	122.88	123.00	-4	2,890	-0.14%
2020/08/13	0	0.00	2	113.50	112.00	-2	2,871	-0.07%
2020/08/12	1	116.50	0	0.00	113.50	1	2,884	0.03%
2020/08/11	0	0.00	3	114.67	114.50	-3	2,899	-0.10%
2020/08/06	2	119.00	0	0.00	118.50	2	2,950	0.07%
2020/08/05	0	0.00	2	122.00	122.00	-2	2,970	-0.07%
2020/08/04	4	119.25	0	0.00	118.50	4	3,002	0.13%
2020/07/31	5	126.20	5	126.40	124.50	0	3,133	0.00%
2020/07/29	1	118.00	1	119.00	119.00	0	3,150	0.00%
2020/07/28	7	119.00	4	122.75	117.00	3	3,175	0.09%
2020/07/27	0	0.00	1	124.00	124.00	-1	3,185	-0.03%
2020/07/24	3	123.83	0	0.00	121.50	3	3,226	0.09%
2020/07/23	4	129.50	4	127.75	127.50	0	3,294	0.00%
2020/07/22	1	128.00	0	0.00	127.50	1	3,374	0.03%
2020/07/21	0	0.00	1	131.00	131.00	-1	3,472	-0.03%
2020/07/20	1	126.00	11	125.45	125.00	-10	3,552	-0.28%
2020/07/17	1	125.50	1	125.00	127.50	0	3,669	0.00%
2020/07/16	1	125.00	10	123.00	126.50	-9	3,910	-0.23%
2020/07/15	11	130.05	3	129.83	124.50	8	3,939	0.20%
2020/07/14	14	136.29	15	134.30	134.00	-1	3,960	-0.03%
2020/07/13	0	0.00	1	131.00	130.00	-1	3,875	-0.03%
2020/07/10	0	0.00	1	122.00	121.00	-1	3,800	-0.03%
2020/07/09	0	0.00	1	118.00	113.00	-1	3,805	-0.03%
2020/07/08	0	0.00	1	117.00	118.00	-1	3,838	-0.03%
2020/07/07	0	0.00	2	120.00	118.50	-2	3,925	-0.05%
2020/07/03	1	118.00	0	0.00	116.00	1	4,195	0.02%
2020/07/02	10	118.35	9	117.44	118.00	1	4,237	0.02%
2020/07/01	16	119.66	17	120.68	117.00	-1	4,276	-0.02%
2020/06/30	7	117.07	6	117.08	116.00	1	4,227	0.02%
2020/06/29	15	114.60	16	115.56	115.00	-1	4,243	-0.02%
2020/06/24	2	111.75	8	114.50	115.00	-6	4,225	-0.14%
2020/06/23	25	112.02	46	111.51	112.50	-21	4,244	-0.49%
2020/06/22	8	106.25	21	107.29	107.00	-13	4,197	-0.31%
2020/06/19	10	106.80	9	106.89	105.00	1	4,296	0.02%
2020/06/18	5	100.64	6	101.58	101.50	-1	4,295	-0.02%
2020/06/16	4	100.50	24	99.58	99.00	-20	4,477	-0.45%
2020/06/15	3	97.00	2	99.00	99.00	1	4,682	0.02%
2020/06/12	13	95.64	1	98.00	97.00	12	4,810	0.25%
2020/06/11	13	99.16	7	100.21	99.00	6	4,873	0.12%
2020/06/10	6	100.57	0	0.00	103.00	6	4,966	0.12%
2020/06/09	2	102.00	0	0.00	101.50	2	5,028	0.04%
2020/06/02	12	111.46	11	114.27	102.00	1	5,267	0.02%
2020/06/01	5	108.90	4	108.63	111.50	1	5,241	0.02%
2020/05/29	14	101.86	5	104.80	101.50	9	5,284	0.17%
2020/05/28	24	106.02	8	105.88	106.00	16	5,319	0.30%
2020/05/27	3	100.30	0	0.00	104.50	3	5,335	0.06%
2020/05/25	0	0.00	2	95.35	95.60	-2	5,379	-0.04%
2020/05/22	1	97.40	0	0.00	93.40	1	5,371	0.02%
2020/05/21	9	94.80	9	94.66	95.00	0	5,322	0.00%
2020/05/20	3	94.77	4	94.15	93.70	-1	5,304	-0.02%
2020/05/19	1	93.00	2	93.45	94.30	-1	5,277	-0.02%
2020/05/18	1	91.90	1	91.80	91.80	0	5,261	0.00%
2020/05/15	0	0.00	3	92.13	91.60	-3	5,244	-0.06%
2020/05/14	3	94.50	3	92.93	91.90	0	5,233	0.00%
2020/05/13	2	92.40	2	93.50	94.70	0	5,233	0.00%
2020/05/12	14	91.85	10	91.18	91.80	4	5,216	0.08%
2020/05/11	32	91.14	11	92.20	92.30	21	5,195	0.40%
2020/05/08	21	92.35	3	91.90	90.10	18	5,163	0.35%
2020/05/07	4	97.68	1	97.00	97.00	3	5,083	0.06%
2020/05/06	1	99.80	12	99.93	99.30	-11	5,036	-0.22%
2020/05/05	4	97.15	2	97.65	97.30	2	4,992	0.04%
2020/05/04	4	96.73	1	97.60	96.90	3	4,976	0.06%
2020/04/30	4	97.15	1	96.80	96.60	3	4,943	0.06%
2020/04/29	7	99.79	3	99.13	98.10	4	4,917	0.08%
2020/04/28	5	99.26	10	99.16	100.50	-5	4,883	-0.10%
2020/04/27	7	97.54	4	97.15	96.40	3	4,833	0.06%
2020/04/24	3	97.00	4	96.55	95.50	-1	4,754	-0.02%
2020/04/23	8	95.63	3	96.40	93.50	5	4,680	0.11%
2020/04/22	2	93.50	5	94.38	96.90	-3	4,600	-0.07%
2020/04/21	12	94.22	10	94.18	93.60	2	4,496	0.04%
2020/04/20	3	88.97	2	88.95	90.50	1	4,244	0.02%
2020/04/17	4	88.05	0	0.00	87.30	4	4,209	0.10%
2020/04/16	3	88.23	3	89.00	87.70	0	4,130	0.00%
2020/04/15	6	90.28	10	89.16	88.80	-4	4,081	-0.10%
2020/04/14	5	88.12	13	88.32	90.80	-8	4,036	-0.20%
2020/04/13	4	87.70	3	88.03	88.20	1	3,971	0.03%
2020/04/10	10	88.92	11	87.92	89.80	-1	3,934	-0.03%
2020/04/09	6	91.18	5	92.96	86.20	1	3,855	0.03%
2020/04/08	0	0.00	44	85.90	87.50	-44	3,655	-1.20%
2020/04/07	2	81.05	2.1	81.32	79.60	-0.1	3,553	0.00%
2020/04/06	2	78.15	10	78.46	79.30	-8	3,502	-0.23%
2020/04/01	1	74.60	11	74.93	75.00	-10	3,460	-0.29%
2020/03/31	3	74.80	4	74.35	74.60	-1	3,479	-0.03%
2020/03/30	2	71.50	2	72.65	73.30	0	3,422	0.00%
2020/03/27	1	71.00	2	73.80	71.00	-1	3,385	-0.03%
2020/03/26	10	71.43	5	72.06	73.10	5	3,321	0.15%
2020/03/25	30	78.20	3	77.93	73.60	27	3,261	0.83%
2020/03/24	5	76.66	3	77.10	76.60	2	3,123	0.06%
2020/03/23	6	73.47	5	74.16	72.20	1	3,041	0.03%
2020/03/20	6	73.45	24	74.28	75.30	-18	2,973	-0.61%
2020/03/19	14	67.47	11	71.17	68.50	3	2,850	0.11%
2020/03/18	37	72.94	58	71.47	70.10	-21	2,669	-0.79%
2020/03/17	8	69.24	4	67.90	68.00	4	2,532	0.16%
2020/03/16	28	68.24	5	70.90	68.00	23	2,520	0.91%
2020/03/13	3	67.40	3	68.00	68.20	0	2,412	0.00%
2020/03/12	0	0.00	1	76.80	74.00	-1	2,374	-0.04%
2020/03/11	0	0.00	28	87.80	81.00	-28	2,318	-1.21%
2020/03/10	28	84.60	23	84.85	84.80	5	2,212	0.23%
2020/03/09	1	80.50	1.1	85.17	80.50	-0.1	2,122	0.00%
2020/03/06	5	85.50	16	85.03	86.60	-11	2,081	-0.53%
2020/03/05	2	83.15	20	84.06	86.60	-18	2,040	-0.88%
2020/03/04	34	81.05	56	81.25	80.80	-22	1,912	-1.15%
2020/03/03	6	78.33	18	79.09	79.70	-12	1,822	-0.66%
2020/03/02	42	74.67	12	72.43	72.50	30	1,741	1.72%
2020/02/27	3	68.37	19	68.40	68.40	-16	1,562	-1.02%
2020/02/24	0	0.00	1	62.10	62.10	-1	1,628	-0.06%
2020/02/17	40	63.90	0	0.00	63.60	40	2,421	1.65%
2020/02/14	0	0.00	2	61.80	64.10	-2	2,468	-0.08%
2020/02/13	10	62.78	0	0.00	61.80	10	2,674	0.37%
2020/02/12	1	62.60	0	0.00	62.60	1	2,725	0.04%
2020/02/11	0	0.00	2	61.50	61.70	-2	2,740	-0.07%
2020/02/07	1	61.80	0	0.00	61.40	1	2,838	0.04%
2020/02/06	0	0.00	2	63.50	63.10	-2	2,969	-0.07%
2020/02/05	5	61.90	4	61.95	61.90	1	3,113	0.03%
2020/02/03	2	57.95	0	0.00	60.30	2	3,407	0.06%
2020/01/31	3	62.17	5	61.76	62.20	-2	3,466	-0.06%
2020/01/30	6.1	63.90	1	63.40	62.10	5.1	3,466	0.15%
2020/01/20	0	0.00	25	68.93	68.90	-25	3,438	-0.73%
2020/01/17	5	69.74	2	70.00	68.40	3	3,459	0.09%
2020/01/16	2.1	68.76	1	67.80	68.90	1.1	3,441	0.03%
2020/01/15	2	68.10	4	68.43	68.20	-2	3,415	-0.06%
2020/01/14	3	67.37	16	67.48	67.20	-13	3,395	-0.38%
2020/01/13	1	66.00	0	0.00	66.80	1	3,390	0.03%
2020/01/10	0	0.00	1	66.20	65.30	-1	3,378	-0.03%
2020/01/09	1	65.90	0	0.00	66.50	1	3,374	0.03%
2020/01/08	1	64.60	1	65.00	65.50	0	3,356	0.00%
2020/01/07	7	64.80	5	64.66	65.10	2	3,346	0.06%
2020/01/06	1	66.60	0	0.00	65.20	1	3,343	0.03%
2020/01/03	1	69.70	11	68.33	67.60	-10	3,353	-0.30%
2019/12/31	1	67.90	0	0.00	67.60	1	3,369	0.03%
2019/12/27	16	67.93	3	67.77	67.50	13	3,366	0.39%
2019/12/26	0	0.00	21	67.80	68.00	-21	3,355	-0.63%
2019/12/23	26	66.00	0	0.00	65.90	26	3,345	0.78%
2019/12/20	12	65.80	1	65.70	66.50	11	3,344	0.33%
2019/12/19	1	65.90	0	0.00	66.00	1	3,330	0.03%
2019/12/18	1	65.30	2	65.55	65.70	-1	3,326	-0.03%
2019/12/17	1	64.70	1	65.00	64.90	0	3,328	0.00%
2019/12/16	5	65.30	0	0.00	65.20	5	3,347	0.15%
2019/12/13	8	64.46	4	64.43	64.20	4	3,349	0.12%
2019/12/12	1	66.20	1	66.40	65.90	0	3,334	0.00%
2019/12/11	12	66.38	1	66.10	65.80	11	3,334	0.33%
2019/12/10	17	68.81	3	69.53	69.80	14	3,269	0.43%
2019/12/09	4	69.70	7	69.94	69.90	-3	3,283	-0.09%
2019/12/06	2	67.20	1	67.10	67.00	1	3,272	0.03%
2019/12/04	1	67.80	0	0.00	67.00	1	3,287	0.03%
2019/12/02	3	66.57	1	66.10	67.00	2	3,344	0.06%
2019/11/29	0	0.00	5	66.22	66.20	-5	3,427	-0.15%
2019/11/28	5	67.04	23	67.25	67.00	-18	3,411	-0.53%
2019/11/27	7	69.61	7	70.47	69.40	0	3,369	0.00%
2019/11/26	5	69.00	3	69.07	69.70	2	3,345	0.06%
2019/11/25	7	70.01	21	71.37	69.70	-14	3,334	-0.42%
2019/11/22	3	70.43	4	70.50	70.70	-1	3,288	-0.03%
2019/11/21	8	68.21	20	68.45	70.40	-12	3,231	-0.37%
2019/11/20	13	68.72	8	68.15	67.60	5	3,147	0.16%
2019/11/19	58	70.99	35	72.01	69.40	23	3,091	0.74%
2019/11/18	23	66.34	37.1	67.59	69.70	-14.1	2,685	-0.53%
2019/11/15	11	64.06	6	64.20	63.40	5	2,513	0.20%
2019/11/14	7	62.60	4	62.18	62.80	3	2,441	0.12%
2019/11/13	7	63.86	14	63.51	63.00	-7	2,405	-0.29%
2019/11/12	16	63.78	36	63.07	63.80	-20	2,360	-0.85%
2019/11/11	6	61.57	3	61.10	61.40	3	2,139	0.14%
2019/11/08	3	60.17	2	60.30	60.40	1	2,086	0.05%
2019/11/07	5	59.98	4	60.40	59.20	1	2,075	0.05%
2019/11/06	9	60.68	0	0.00	60.70	9	2,016	0.45%
2019/11/05	30	61.98	9	62.57	62.00	21	1,992	1.05%
2019/11/04	49	59.54	19	60.59	61.30	30	1,890	1.59%
2019/10/31	31	59.40	84	58.56	58.00	-53	1,785	-2.97%
2019/10/30	17	57.85	4	57.40	58.00	13	1,587	0.82%
2019/10/29	0	0.00	1	57.00	56.60	-1	1,531	-0.07%
2019/10/28	0	0.00	3	56.30	56.50	-3	1,579	-0.19%
2019/10/25	2	56.65	22	57.09	56.50	-20	1,638	-1.22%
2019/10/24	3	56.53	0	0.00	56.70	3	1,633	0.18%
2019/10/21	30	54.50	0	0.00	55.70	30	1,785	1.68%
2019/10/18	0	0.00	2	54.70	54.50	-2	1,790	-0.11%
2019/10/17	3	54.20	0	0.00	54.80	3	1,798	0.17%
2019/10/16	2	53.75	0	0.00	54.00	2	1,809	0.11%
2019/10/15	40	53.70	3	54.00	53.70	37	1,840	2.01%
2019/10/14	1	54.70	1	54.90	54.50	0	1,965	0.00%
2019/10/09	5	53.62	30	53.10	53.30	-25	1,966	-1.27%
2019/10/08	2	55.40	1	55.60	55.10	1	1,962	0.05%
2019/10/07	0	0.00	1	57.30	56.90	-1	1,953	-0.05%
2019/10/04	2	57.00	1	56.30	57.60	1	1,959	0.05%
2019/10/03	0	0.00	1	55.80	56.10	-1	2,007	-0.05%
2019/10/02	1	57.00	0	0.00	56.70	1	2,056	0.05%
2019/10/01	1	56.50	0	0.00	56.90	1	2,052	0.05%
2019/09/27	1	55.30	0	0.00	55.20	1	2,049	0.05%
2019/09/26	1	56.80	4	56.73	56.20	-3	2,065	-0.15%
2019/09/25	4	55.35	4	55.88	56.10	0	2,092	0.00%
2019/09/24	2	55.85	0	0.00	56.00	2	2,167	0.09%
2019/09/23	1	56.00	0	0.00	55.80	1	2,172	0.05%
2019/09/20	2	56.55	2	56.35	56.20	0	2,173	0.00%
2019/09/19	21	56.04	1	56.90	55.90	20	2,166	0.92%
2019/09/18	0	0.00	3	54.93	55.30	-3	2,151	-0.14%
2019/09/17	3	55.57	2	55.70	54.60	1	2,146	0.05%
2019/09/16	3	56.10	4	56.20	55.90	-1	2,153	-0.05%
2019/09/11	5	56.84	5	57.54	56.80	0	2,178	0.00%
2019/09/10	7	56.69	1	56.50	57.30	6	2,193	0.27%
2019/09/09	1	58.70	0	0.00	59.40	1	2,164	0.05%
2019/09/06	6	58.53	3	59.00	58.50	3	2,182	0.14%
2019/09/05	7	58.64	8	58.68	59.10	-1	2,181	-0.05%
2019/09/04	10	56.90	1	57.60	57.90	9	2,208	0.41%
2019/09/03	11	57.31	13	57.82	56.90	-2	2,296	-0.09%
2019/09/02	3	54.37	1	54.80	55.00	2	2,209	0.09%
2019/08/30	4	55.13	2	56.00	54.30	2	2,233	0.09%
2019/08/29	1	54.30	20	54.10	54.60	-19	2,219	-0.86%
2019/08/28	2	53.70	0	0.00	54.00	2	2,229	0.09%
2019/08/27	0	0.00	1	56.00	55.60	-1	2,228	-0.04%
2019/08/26	1	53.80	0	0.00	54.00	1	2,225	0.04%
2019/08/23	1	56.00	0	0.00	55.80	1	2,231	0.04%
2019/08/22	0	0.00	4	56.73	56.30	-4	2,238	-0.18%
2019/08/21	1	55.70	0	0.00	55.40	1	2,228	0.04%
2019/08/20	4	55.98	1	55.80	55.10	3	2,238	0.13%
2019/08/16	4	53.45	0	0.00	53.20	4	2,250	0.18%
2019/08/15	1	52.50	0	0.00	52.50	1	2,301	0.04%
2019/08/14	1	53.60	0	0.00	53.20	1	2,375	0.04%
2019/08/07	3	52.60	0	0.00	52.00	3	2,465	0.12%
2019/08/06	1	50.60	0	0.00	51.40	1	2,505	0.04%
2019/08/05	3	54.27	3	55.10	52.00	0	2,501	0.00%
2019/08/02	3	57.67	1	58.00	56.80	2	2,508	0.08%
2019/08/01	4	58.68	19	58.92	59.40	-15	2,548	-0.59%
2019/07/31	0	0.00	1	57.80	58.80	-1	2,641	-0.04%
2019/07/30	4	57.58	0	0.00	57.90	4	2,818	0.14%
2019/07/29	11	58.66	6	58.70	59.40	5	2,895	0.17%
2019/07/25	9	58.03	2	59.00	57.30	7	2,998	0.23%
2019/07/24	4	55.70	5	56.50	56.80	-1	2,853	-0.04%
2019/07/23	1	55.70	0	0.00	55.10	1	2,853	0.04%
2019/07/22	1	55.00	0	0.00	55.10	1	2,851	0.04%
2019/07/19	0	0.00	2	55.70	55.70	-2	2,864	-0.07%
2019/07/17	2	56.30	3	56.80	56.90	-1	2,884	-0.03%
2019/07/16	0	0.00	17	58.03	55.80	-17	2,878	-0.59%
2019/07/12	4	56.83	0	0.00	55.80	4	2,765	0.14%
2019/07/11	1	55.70	2	56.40	56.30	-1	2,759	-0.04%
2019/07/10	3	56.03	8	55.50	56.20	-5	2,787	-0.18%
2019/07/09	9	55.53	4	55.80	55.80	5	2,790	0.18%
2019/07/08	3	56.37	3	57.40	57.60	0	2,751	0.00%
2019/07/05	3	55.93	2	56.30	56.30	1	2,772	0.04%
2019/07/04	4	55.90	3	56.37	55.90	1	2,787	0.04%
2019/07/03	1	55.80	6	56.03	56.10	-5	2,828	-0.18%
2019/07/02	2	55.25	0	0.00	55.40	2	2,817	0.07%
2019/07/01	7	55.36	8	55.49	56.00	-1	2,799	-0.04%
2019/06/28	1	52.80	1	52.90	52.80	0	2,742	0.00%
2019/06/27	20	52.90	0	0.00	53.00	20	2,763	0.72%
2019/06/26	0	0.00	2	52.00	52.60	-2	2,869	-0.07%
2019/06/25	1	52.30	0	0.00	52.10	1	2,918	0.03%
2019/06/24	1	53.30	0	0.00	53.40	1	2,924	0.03%
2019/06/21	4	54.93	3	54.50	53.30	1	2,950	0.03%
2019/06/20	1	53.90	1	54.00	54.30	0	2,966	0.00%
2019/06/19	11	53.55	14	53.56	53.60	-3	2,999	-0.10%
2019/06/18	12	54.18	8	54.38	52.60	4	3,011	0.13%
2019/06/17	2	54.10	2	53.85	53.10	0	2,997	0.00%
2019/06/14	4	53.33	8	53.58	54.00	-4	3,091	-0.13%
2019/06/13	1	53.10	2	53.60	54.30	-1	3,127	-0.03%
2019/06/12	8	53.41	7	53.44	52.90	1	3,266	0.03%
2019/06/11	7	51.63	16	51.66	53.00	-9	3,239	-0.28%
2019/06/06	1	48.75	1	48.50	48.00	0	3,316	0.00%
2019/06/05	0	0.00	5	47.65	47.25	-5	3,329	-0.15%
2019/06/04	2	47.58	7	47.48	47.20	-5	3,440	-0.15%
2019/06/03	2	48.00	0	0.00	47.90	2	3,497	0.06%
2019/05/31	2	47.83	1	48.05	47.40	1	3,487	0.03%
2019/05/30	3	47.68	0	0.00	47.55	3	3,485	0.09%
2019/05/28	0	0.00	3	47.30	48.00	-3	3,492	-0.09%
2019/05/27	3	46.10	0	0.00	46.15	3	3,475	0.09%
2019/05/24	1	46.65	1	47.50	46.30	0	3,473	0.00%
2019/05/23	5	45.34	3	45.98	47.25	2	3,457	0.06%
2019/05/22	12	47.33	10	46.60	46.30	2	3,449	0.06%
2019/05/21	21	43.88	13	43.60	47.00	8	3,416	0.23%
2019/05/20	8	43.46	5	44.05	42.75	3	3,348	0.09%
2019/05/17	5	45.06	5	45.80	44.95	0	3,325	0.00%
2019/05/16	1	47.10	0	0.00	47.10	1	3,355	0.03%
2019/05/14	7	47.28	0	0.00	48.40	7	3,324	0.21%
2019/05/13	2	49.65	0	0.00	49.80	2	3,276	0.06%
2019/05/09	6	55.48	15	56.00	53.10	-9	3,187	-0.28%
2019/05/08	12	58.14	13	58.86	56.50	-1	3,103	-0.03%
2019/05/07	4	58.80	7	59.51	58.70	-3	2,964	-0.10%
2019/05/06	5	54.34	6	54.60	56.80	-1	2,777	-0.04%
2019/05/03	4	54.78	9	55.73	55.90	-5	2,634	-0.19%
2019/05/02	1	50.10	2	51.85	52.50	-1	2,474	-0.04%
2019/04/30	0	0.00	3	48.35	49.90	-3	2,447	-0.12%
2019/04/29	3	49.28	0	0.00	48.70	3	2,448	0.12%
2019/04/26	4	51.60	3	51.33	51.20	1	2,435	0.04%
2019/04/25	0	0.00	1	52.50	52.20	-1	2,448	-0.04%
2019/04/24	3	51.40	0	0.00	51.40	3	2,452	0.12%
2019/04/23	2	52.75	1	53.70	51.30	1	2,465	0.04%
2019/04/22	3	53.00	3	53.33	53.40	0	2,451	0.00%
2019/04/17	1	52.40	0	0.00	52.20	1	2,425	0.04%
2019/04/16	2	52.05	9.1	51.47	53.40	-7.1	2,424	-0.29%
2019/04/15	5	50.92	2	51.20	51.10	3	2,418	0.12%
2019/04/12	2	50.95	2	51.40	50.70	0	2,421	0.00%
2019/04/11	1	49.25	7	51.84	51.80	-6	2,397	-0.25%
2019/04/10	4	49.88	3	50.73	49.25	1	2,321	0.04%
2019/04/09	10	50.59	4	50.48	49.75	6	2,292	0.26%
2019/04/08	4	52.85	6	52.50	52.70	-2	2,231	-0.09%
2019/04/02	20	52.30	8	52.10	53.30	12	2,194	0.55%
2019/04/01	18	53.08	14	53.70	52.80	4	2,166	0.18%
2019/03/29	12	53.40	13	54.23	53.70	-1	2,134	-0.05%
2019/03/28	4	51.33	5	51.16	51.00	-1	2,020	-0.05%
2019/03/26	0	0.00	12	53.44	53.00	-12	1,947	-0.62%
2019/03/25	1	53.10	0	0.00	52.40	1	1,913	0.05%
2019/03/22	0	0.00	6	57.08	55.50	-6	1,869	-0.32%
2019/03/21	2	55.50	0	0.00	55.60	2	1,811	0.11%
2019/03/20	5	54.92	1	55.90	56.00	4	1,767	0.23%
2019/03/19	3	55.30	13	55.14	55.20	-10	1,712	-0.58%
2019/03/18	13	53.26	3	53.40	53.70	10	1,596	0.63%
2019/03/15	2	50.75	33	52.96	54.20	-31	1,518	-2.04%
2019/03/14	0	0.00	3	49.40	49.60	-3	1,339	-0.22%
2019/03/13	3	47.63	2	48.80	48.65	1	1,274	0.08%
2019/03/12	13	49.86	9	48.66	47.00	4	1,217	0.33%
2019/03/11	11	48.54	50	48.33	47.80	-39	1,060	-3.68%
2019/03/08	16	48.38	2	48.25	48.90	14	1,014	1.38%
2019/03/07	2	46.25	8	46.15	46.35	-6	888	-0.68%
2019/03/06	1	42.80	0	0.00	42.75	1	819	0.12%
2019/03/04	20	42.98	2	42.73	43.60	18	798	2.25%
2019/02/27	5	41.20	0	0.00	41.20	5	759	0.66%
2019/02/22	0	0.00	1	41.70	41.85	-1	733	-0.14%
2019/02/21	0	0.00	13	41.32	41.60	-13	726	-1.79%
2019/02/20	0	0.00	11	41.86	41.75	-11	709	-1.55%
2019/02/18	5	41.61	1	41.20	41.65	4	674	0.59%
2019/02/15	0	0.00	3	41.20	41.20	-3	655	-0.46%
2019/02/13	4	37.64	0	0.00	37.55	4	571	0.70%
2019/02/12	12	38.86	0	0.00	38.40	12	555	2.16%
2019/02/11	26	38.46	1	37.20	38.95	25	546	4.57%
2019/01/29	1	36.90	3	36.57	37.00	-2	516	-0.39%
2019/01/28	10	37.00	5	37.04	36.70	5	514	0.97%
2019/01/25	0	0.00	10	36.75	36.95	-10	517	-1.93%
2019/01/24	0	0.00	6	36.30	36.30	-6	519	-1.16%
2019/01/23	0	0.00	5	36.10	36.30	-5	517	-0.97%
2019/01/22	0	0.00	24	36.97	36.75	-24	505	-4.74%
2019/01/21	10	36.75	31	36.63	36.85	-21	499	-4.20%
2019/01/18	13	36.48	15	36.59	36.60	-2	491	-0.41%
2019/01/17	3	37.60	5	38.00	36.80	-2	481	-0.42%
2019/01/16	3	37.32	7	37.52	37.00	-4	457	-0.87%
2019/01/15	1	36.60	0	0.00	36.40	1	424	0.24%
2019/01/14	3	35.20	4	35.38	35.80	-1	398	-0.25%
2019/01/09	2	35.00	0	0.00	34.65	2	355	0.56%
2019/01/08	46	34.69	1	34.75	35.00	45	337	13.34%
2019/01/07	11	34.51	0	0.00	34.70	11	319	3.45%
2018/12/26	5	29.00	0	0.00	29.00	5	261	1.91%
2018/12/20	5	29.00	0	0.00	28.90	5	278	1.79%
2018/12/19	5	29.25	0	0.00	29.20	5	277	1.80%
2018/12/18	5	29.50	0	0.00	29.35	5	277	1.80%
2018/12/17	10	29.88	0	0.00	29.70	10	278	3.60%
2018/12/14	5	30.00	0	0.00	30.00	5	275	1.82%
2018/12/13	15	30.59	0	0.00	30.40	15	273	5.48%
2018/12/07	0	0.00	4	29.95	30.00	-4	276	-1.44%
2018/12/05	1	30.35	0	0.00	30.15	1	284	0.35%
2018/12/03	0	0.00	5	31.10	31.20	-5	295	-1.69%
2018/11/29	0	0.00	1	31.10	30.75	-1	293	-0.34%
2018/11/12	2	29.03	0	0.00	28.70	2	302	0.66%
2018/11/09	7	29.43	0	0.00	29.70	7	299	2.34%
2018/11/07	1	29.05	0	0.00	29.40	1	294	0.34%
2018/11/06	2	28.88	0	0.00	28.95	2	303	0.66%
2018/11/01	0	0.00	2	28.05	28.50	-2	308	-0.65%
2018/10/26	0	0.00	1	27.50	26.90	-1	359	-0.28%
2018/10/25	3	27.18	0	0.00	27.00	3	364	0.82%
2018/10/15	0	0.00	3	29.15	29.60	-3	358	-0.84%
2018/10/12	0	0.00	1	28.15	28.60	-1	353	-0.28%
2018/10/11	2	27.13	0	0.00	26.95	2	346	0.58%
2018/10/05	6	29.15	0	0.00	29.20	6	328	1.82%
2018/10/01	1	30.60	0	0.00	30.60	1	326	0.31%
2018/09/28	1	30.50	0	0.00	30.20	1	327	0.31%
2018/09/10	1	31.40	1	32.70	31.20	0	353	0.00%
2018/09/05	0	0.00	0.2	34.80	34.75	-0.2	376	-0.05%
2018/08/30	0	0.00	1	35.65	35.45	-1	411	-0.24%
2018/08/29	1	35.20	1	35.25	35.20	0	409	0.00%
2018/08/27	1	33.70	0	0.00	33.60	1	414	0.24%
2018/08/22	1	34.30	0	0.00	34.25	1	408	0.25%
2018/08/14	1	35.20	0	0.00	35.25	1	450	0.22%
2018/08/13	1	35.70	0	0.00	35.00	1	460	0.22%
2018/08/10	2	36.00	0	0.00	35.90	2	452	0.44%
2018/08/08	1	36.90	0	0.00	36.70	1	448	0.22%
2018/08/07	0	0.00	2	37.60	37.10	-2	451	-0.44%
2018/08/06	0	0.00	1	37.90	37.90	-1	455	-0.22%
2018/08/03	2	37.90	0	0.00	38.30	2	470	0.43%
2018/07/27	0	0.00	1	37.00	36.85	-1	456	-0.22%
2018/07/26	1	37.00	0	0.00	37.00	1	460	0.22%
2018/07/20	1	38.05	0	0.00	38.05	1	490	0.20%
2018/07/16	0	0.00	1	38.90	38.85	-1	593	-0.17%
2018/07/04	1	38.00	0	0.00	37.90	1	829	0.12%
2018/07/03	0	0.00	1	39.90	39.80	-1	837	-0.12%
2018/06/26	3	40.00	0	0.00	40.50	3	1,052	0.29%
2018/06/19	0	0.00	1	43.90	43.65	-1	1,336	-0.07%
2018/06/14	1	46.00	1	46.05	43.90	0	1,349	0.00%
2018/06/13	0	0.00	2	44.38	44.30	-2	1,336	-0.15%
2018/06/11	2	43.93	1	44.20	44.40	1	1,446	0.07%
2018/06/07	1	43.65	0	0.00	43.30	1	1,534	0.07%
2018/06/04	0	0.00	1	42.85	42.70	-1	1,555	-0.06%
2018/06/01	0	0.00	4	42.70	42.95	-4	1,569	-0.25%
2018/05/31	0	0.00	1	42.80	42.70	-1	1,585	-0.06%
2018/05/29	2	43.65	0	0.00	43.40	2	1,613	0.12%
2018/05/28	0	0.00	1	42.60	43.20	-1	1,615	-0.06%
2018/05/15	5	40.31	0	0.00	40.15	5	2,116	0.24%
2018/05/11	1	42.00	0	0.00	40.20	1	2,252	0.04%
2018/05/10	11	42.94	0	0.00	42.35	11	2,284	0.48%
2018/04/25	1	45.00	0	0.00	46.40	1	2,258	0.04%
2018/04/24	0	0.00	1	42.60	44.15	-1	2,250	-0.04%
2018/04/23	1	46.80	10.1	47.80	46.10	-9.1	2,222	-0.41%
2018/04/20	1	49.10	10	51.00	49.05	-9	2,192	-0.41%
2018/04/19	10	50.10	0	0.00	49.95	10	2,164	0.46%
2018/04/18	0	0.00	1	48.55	49.00	-1	2,144	-0.05%
2018/04/17	4	49.63	29	49.97	47.90	-25	2,123	-1.18%
2018/04/12	10	48.00	9	49.60	48.00	1	2,043	0.05%
2018/04/11	0	0.00	25	49.43	49.50	-25	2,025	-1.23%
2018/04/03	3	46.80	3	45.90	45.90	0	1,956	0.00%
2018/04/02	2	46.75	3	46.68	47.30	-1	1,932	-0.05%
2018/03/31	9	45.58	29	45.86	46.40	-20	1,911	-1.05%
2018/03/30	6	46.17	3	46.75	45.45	3	1,896	0.16%
2018/03/29	1	44.50	24.3	45.40	46.30	-23.3	1,842	-1.27%
2018/03/28	6	41.16	17	42.39	43.85	-11	1,726	-0.64%
2018/03/27	11	40.50	11	40.64	40.50	0	1,574	0.00%
2018/03/26	2	39.75	14	39.27	39.90	-12	1,521	-0.79%
2018/03/23	48	36.89	38	37.07	37.45	10	1,446	0.69%
2018/03/22	13	37.66	14	37.77	37.55	-1	1,438	-0.07%
2018/03/21	1	38.10	11	38.28	37.80	-10	1,429	-0.70%
2018/03/20	4	37.68	30	37.44	38.10	-26	1,420	-1.83%
2018/03/19	10	37.71	3	38.15	37.70	7	1,408	0.50%
2018/03/16	23	38.56	91	38.37	38.10	-68	1,396	-4.87%
2018/03/15	0	0.00	1	39.60	39.60	-1	1,340	-0.07%
2018/03/14	1	38.35	7	38.14	37.25	-6	1,281	-0.47%
2018/03/13	30	37.10	6	37.06	37.60	24	1,213	1.98%
2018/03/12	35	36.67	1	36.65	36.10	34	1,184	2.87%
2018/03/08	13	35.10	0	0.00	35.00	13	1,168	1.11%
2018/03/07	0	0.00	2	35.15	34.40	-2	1,165	-0.17%
2018/03/06	0	0.00	76	35.49	34.90	-76	1,158	-6.56%
2018/03/05	33	37.12	11	36.08	35.50	22	1,154	1.90%
2018/03/02	4	35.89	23	35.80	36.00	-19	1,139	-1.67%
2018/03/01	0	0.00	2	36.20	36.20	-2	1,141	-0.18%
2018/02/27	11	35.85	14	37.13	35.70	-3	1,136	-0.26%
2018/02/26	73	37.38	16	37.25	37.00	57	1,106	5.15%
2018/02/23	31	36.93	147	36.15	36.90	-116	1,033	-11.22%	大賣/鉅額交易
2018/02/22	40	36.01	49	36.63	35.20	-9	968	-0.93%
2018/02/21	85	35.76	5	34.06	36.10	80	861	9.28%
2018/02/12	0	0.00	6	34.00	33.60	-6	759	-0.79%
2018/02/09	71	33.68	80	32.53	33.85	-9	739	-1.22%
2018/02/08	34	33.51	6	33.45	33.05	28	694	4.03%
2018/02/07	88	32.52	17	32.92	33.00	71	674	10.53%
2018/02/06	2	32.90	123	32.40	31.15	-121	643	-18.81%	大賣/鉅額交易
2018/02/05	5	34.20	32	33.89	33.85	-27	628	-4.30%
2018/02/02	0	0.00	5	33.18	33.05	-5	541	-0.92%
2018/01/30	2	31.95	0	0.00	31.20	2	537	0.37%
2018/01/26	0	0.00	40	31.01	31.20	-40	571	-7.00%
2018/01/25	2	31.35	0	0.00	31.30	2	641	0.31%
2018/01/19	0	0.00	1	31.80	32.10	-1	723	-0.14%
2018/01/04	1	33.20	0	0.00	32.85	1	1,349	0.07%