富鼎 (8261)-凱基-鳳山券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
81.8
漲跌
▼1.5
漲幅
-1.80%
成交量
390張
產業
上市半導體類股
655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

富鼎 (8261)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/16	0	0.00	1.2	83.39	83.30	-1.2	588	-0.20%
2024/05/15	0	0.00	1	83.10	82.70	-1	606	-0.17%
2024/05/10	1	83.60	0	0.00	83.70	1	627	0.16%
2024/05/09	0.2	83.40	1	84.40	83.10	-0.8	628	-0.13%
2024/05/08	0	0.00	1	83.50	83.50	-1	629	-0.16%
2024/05/07	0	0.00	1	83.10	83.30	-1	632	-0.16%
2024/05/03	0	0.00	1	81.80	81.60	-1	639	-0.16%
2024/04/29	0	0.00	1	81.70	81.70	-1	661	-0.15%
2024/04/26	1	80.50	0	0.00	79.90	1	664	0.15%
2024/04/18	0.1	83.00	0	0.00	82.00	0.1	689	0.01%
2024/04/16	1	82.00	1	83.50	82.00	0	691	0.00%
2024/04/15	0	0.00	1	84.80	84.60	-1	683	-0.15%
2024/04/11	1	86.60	1	87.50	86.70	0	686	0.00%
2024/04/10	1	86.70	0	0.00	86.50	1	688	0.15%
2024/04/02	0	0.00	1	89.80	89.00	-1	711	-0.14%
2024/03/29	0	0.00	1	88.20	87.00	-1	681	-0.15%
2024/03/28	1	89.50	0	0.00	88.50	1	670	0.15%
2024/03/27	0	0.00	0.2	85.00	84.60	-0.2	624	-0.03%
2024/03/22	0	0.00	3	84.00	85.30	-3	664	-0.45%
2024/03/20	3	84.40	0	0.00	84.20	3	695	0.43%
2024/03/15	1.2	85.00	0	0.00	84.20	1.2	771	0.15%
2024/03/13	0	85.00	0	0.00	84.60	0	862	0.00%
2024/03/08	0	85.20	0	0.00	84.30	0	927	0.00%
2024/03/07	0.1	84.40	0.5	85.00	84.50	-0.4	949	-0.04%
2024/03/06	1	87.10	0	0.00	86.40	1	986	0.10%
2024/03/05	1	87.30	1	87.60	87.50	0	1,128	0.00%
2024/03/04	1	87.70	1	88.70	87.30	0	1,211	0.00%
2024/03/01	1	87.80	0	0.00	88.30	1	1,274	0.08%
2024/02/27	0.1	87.70	0	0.00	88.00	0.1	1,356	0.01%
2024/02/26	0	88.60	0	0.00	88.60	0	1,554	0.00%
2024/02/23	1.1	87.95	2	87.90	87.80	-0.9	1,682	-0.05%
2024/02/21	1	89.90	0	0.00	89.80	1	1,918	0.05%
2024/02/20	1	90.50	0	0.00	89.60	1	1,931	0.05%
2024/02/01	0	88.70	0	0.00	88.40	0	1,978	0.00%
2024/01/25	0.1	89.90	0	0.00	89.40	0.1	1,983	0.01%
2024/01/22	1	89.10	0	0.00	89.60	1	1,978	0.05%
2024/01/19	0	88.10	0	0.00	87.80	0	1,985	0.00%
2024/01/18	0	0.00	5	88.00	88.00	-5	1,982	-0.25%
2024/01/17	0.1	88.60	0	0.00	88.80	0.1	1,990	0.00%
2024/01/16	0.1	90.40	0	0.00	90.10	0.1	1,978	0.01%
2024/01/12	1.3	91.28	0	0.00	90.70	1.3	1,978	0.07%
2024/01/10	0.1	91.40	0	0.00	91.20	0.1	2,054	0.00%
2024/01/05	1	92.80	0	0.00	93.00	1	2,151	0.05%
2024/01/04	0.3	93.38	0	0.00	92.10	0.3	2,161	0.01%
2024/01/03	0.1	95.60	0	0.00	94.30	0.1	2,152	0.00%
2024/01/02	0.1	97.00	0	0.00	96.50	0.1	2,139	0.00%
2023/12/28	2	97.35	0	0.00	97.20	2	2,122	0.09%
2023/12/25	1	96.90	0	0.00	96.50	1	2,102	0.05%
2023/12/21	1	96.50	0	0.00	96.30	1	2,093	0.05%
2023/12/19	1.6	97.09	0	0.00	97.90	1.6	2,067	0.08%
2023/12/18	1.1	98.95	0	0.00	98.40	1.1	2,050	0.05%
2023/12/14	0.1	101.75	1	102.00	102.50	-0.9	2,023	-0.04%
2023/12/12	2.1	102.05	0	0.00	101.50	2.1	2,004	0.10%
2023/12/11	1	100.50	1	102.50	102.00	0	1,969	0.00%
2023/12/08	0.1	99.60	30	100.00	100.00	-30	1,934	-1.55%
2023/12/07	2	101.50	0	0.00	101.00	2	1,888	0.11%
2023/12/06	0.1	101.50	0	0.00	102.00	0.1	1,872	0.01%
2023/12/05	1	100.50	0	0.00	101.00	1	1,864	0.05%
2023/12/04	0	0.00	1.4	102.79	102.50	-1.4	1,912	-0.07%
2023/12/01	3	103.33	0	0.00	103.50	3	1,899	0.16%
2023/11/30	7	106.50	17	106.79	105.50	-10	1,871	-0.53%
2023/11/29	0.6	102.33	0	0.00	103.00	0.6	1,728	0.03%
2023/11/28	1	100.00	5	100.12	101.00	-4	1,654	-0.24%
2023/11/27	30	101.00	1	97.90	96.00	29	1,586	1.83%
2023/11/24	1	97.90	0	0.00	98.70	1	1,543	0.06%
2023/11/22	1	95.00	0	0.00	98.20	1	1,309	0.08%
2023/11/21	1.1	95.10	0	0.00	94.60	1.1	1,184	0.09%
2023/11/20	6.5	95.03	5.2	96.64	96.90	1.3	1,115	0.12%
2023/11/15	11	87.15	1	90.00	89.00	10	927	1.08%
2023/11/10	0	0.00	1	85.80	85.00	-1	876	-0.11%
2023/11/06	0	0.00	2	87.70	86.70	-2	888	-0.23%
2023/11/02	0	0.00	1	85.00	84.60	-1	876	-0.11%
2023/10/31	0.1	83.30	1	86.00	83.00	-0.9	877	-0.10%
2023/10/27	0	0.00	1	87.90	86.10	-1	868	-0.12%
2023/10/26	2	85.50	0	0.00	85.50	2	861	0.23%
2023/10/20	0.1	87.50	0	0.00	86.90	0.1	861	0.01%
2023/10/19	0.1	88.50	0	88.20	88.00	0.1	858	0.01%
2023/10/18	0	0.00	0	90.50	89.40	0	854	0.00%
2023/10/17	2	91.20	0	0.00	89.40	2	793	0.25%
2023/10/13	5	86.60	0	0.00	87.20	5	716	0.70%
2023/10/12	0	0.00	1	87.50	87.50	-1	695	-0.14%
2023/10/06	0	0.00	10	83.70	84.20	-10	696	-1.44%
2023/09/19	0	0.00	0.1	86.60	86.00	-0.1	814	-0.01%
2023/09/18	0	0.00	1	86.80	88.10	-1	810	-0.12%
2023/09/15	1	86.60	0	0.00	87.30	1	809	0.12%
2023/09/14	1	87.60	3	87.80	87.40	-2	807	-0.25%
2023/09/08	3	86.27	0	0.00	87.50	3	809	0.37%
2023/09/07	0	0.00	2	88.60	88.00	-2	814	-0.25%
2023/09/06	1	84.41	0	0.00	84.40	1	747	0.14%
2023/09/04	0	82.40	0	0.00	82.50	0	725	0.00%
2023/09/01	10	83.20	0	0.00	83.10	10	743	1.34%
2023/08/30	0	82.00	0	0.00	82.40	0	773	0.00%
2023/08/28	0.1	80.80	0	0.00	80.40	0.1	810	0.01%
2023/08/25	0	0.00	1	81.00	81.80	-1	811	-0.12%
2023/08/23	1	81.70	0	0.00	81.80	1	813	0.12%
2023/08/21	0	0.00	0.1	82.00	82.70	-0.1	807	-0.01%
2023/08/15	0	0.00	1	85.20	85.50	-1	920	-0.11%
2023/08/14	1	84.60	0.1	84.50	84.30	0.9	938	0.10%
2023/08/07	2	93.80	0	0.00	93.90	2	944	0.21%
2023/08/02	0	0.00	1	91.90	91.90	-1	952	-0.10%
2023/07/27	0	0.00	0.1	94.40	93.80	-0.1	951	-0.01%
2023/07/24	0.2	91.80	0	0.00	91.20	0.2	962	0.02%
2023/07/21	0	0.00	0.1	95.30	94.00	-0.1	963	-0.01%
2023/07/20	0	0.00	2	96.30	96.30	-2	973	-0.21%
2023/07/19	0.2	97.70	0	0.00	96.50	0.2	981	0.02%
2023/07/13	1	100.50	1	99.70	98.10	0	1,124	0.00%
2023/07/10	0.2	97.16	1	97.70	95.90	-0.8	1,224	-0.06%
2023/07/06	0.2	100.50	3	100.50	100.00	-2.8	1,393	-0.20%
2023/07/04	2	103.00	0	0.00	102.00	2	1,414	0.14%
2023/06/29	0	0.00	1	106.50	105.50	-1	1,390	-0.07%
2023/06/21	0	0.00	1	106.50	107.00	-1	1,428	-0.07%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/16	2	107.00	2	107.00	107.00	0	1,432	0.00%
2023/06/15	2	108.00	2	108.00	108.00	0	1,447	0.00%
2023/06/14	0	0.00	1	109.00	109.00	-1	1,455	-0.07%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/08	1	107.50	0	0.00	107.50	1	1,468	0.07%
2023/06/07	2	108.00	2	108.00	108.00	0	1,475	0.00%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/05/30	1	106.50	0	0.00	105.50	1	1,458	0.07%
2023/05/19	3	110.83	3.1	108.18	105.00	-0.1	1,628	0.00%
2023/05/10	0	0.00	1	102.50	102.00	-1	1,751	-0.06%
2023/05/09	0	0.00	1	102.50	102.00	-1	1,770	-0.06%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/04	3	103.00	2	103.50	103.00	1	1,918	0.05%
2023/04/28	0	0.00	2	104.00	104.00	-2	2,155	-0.09%
2023/04/26	2	103.50	0	0.00	103.00	2	2,160	0.09%
2023/04/25	1	103.00	1	102.50	103.00	0	2,192	0.00%
2023/04/21	1	110.00	0	0.00	105.50	1	2,272	0.04%
2023/04/20	1	111.00	0	0.00	109.50	1	2,252	0.04%
2023/04/19	1	113.00	0	0.00	113.00	1	2,261	0.04%
2023/04/17	0	0.00	3	114.00	113.00	-3	2,177	-0.14%
2023/04/14	1	113.00	0	0.00	113.00	1	2,170	0.05%
2023/04/12	0	0.00	1	114.00	114.50	-1	2,102	-0.05%
2023/04/11	5	112.20	5	112.90	113.50	0	2,065	0.00%
2023/03/29	0	0.00	0.2	103.83	102.50	-0.2	2,010	-0.01%
2023/03/28	0	0.00	1	106.00	104.00	-1	2,027	-0.05%
2023/03/22	0	0.00	0	106.63	107.00	0	2,123	0.00%
2023/03/21	0	0.00	2	106.00	106.00	-2	2,131	-0.09%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/16	1.1	102.10	0	0.00	102.00	1.1	2,195	0.05%
2023/03/15	0.1	106.00	0	0.00	105.00	0.1	2,250	0.00%
2023/03/13	3.1	107.97	1	106.00	106.00	2.1	2,404	0.09%
2023/03/10	1	109.00	4	108.63	108.50	-3	2,547	-0.12%
2023/03/09	1	113.00	0	0.00	111.50	1	2,621	0.04%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	2	111.50	111.50	-2	2,878	-0.07%
2023/03/01	1	108.00	1	108.00	109.50	0	3,436	0.00%
2023/02/23	1	109.50	1	110.00	110.00	0	3,453	0.00%
2023/02/22	6.1	110.58	0	0.00	109.50	6.1	3,523	0.17%
2023/02/20	0	0.00	1	113.50	113.50	-1	3,542	-0.03%
2023/02/17	1	115.00	3	116.00	114.50	-2	3,544	-0.06%
2023/02/15	1	110.50	1	111.00	110.50	0	3,488	0.00%
2023/02/14	1	111.50	0	0.00	111.00	1	3,501	0.03%
2023/02/10	3.1	111.99	1.3	111.66	111.50	1.9	3,566	0.05%
2023/02/09	4.4	114.63	1	113.50	113.50	3.4	3,566	0.10%
2023/02/08	1	114.50	1	116.00	114.00	0	3,488	0.00%
2023/02/06	1	112.50	0	0.00	112.50	1	3,540	0.03%
2023/02/03	2	115.00	3	113.33	112.50	-1	3,527	-0.03%
2023/02/02	0	0.00	5	115.30	115.50	-5	3,484	-0.14%
2023/02/01	2	113.75	1.1	114.36	114.50	0.9	3,433	0.03%
2023/01/31	4	114.00	2	113.25	114.00	2	3,417	0.06%
2023/01/30	1	109.50	3	110.17	111.00	-2	3,334	-0.06%
2023/01/17	0	0.00	1	105.00	105.00	-1	3,263	-0.03%
2023/01/13	0	0.00	1	104.50	104.00	-1	3,316	-0.03%
2023/01/12	4	109.38	2.1	107.57	107.00	1.9	3,310	0.06%
2023/01/11	3	106.00	0	106.50	106.50	3	3,244	0.09%
2023/01/09	0	0.00	0	106.00	107.00	0	3,355	0.00%
2023/01/05	5	106.00	0	0.00	104.00	5	3,518	0.14%
2023/01/04	1	105.50	0	0.00	105.00	1	3,545	0.03%
2023/01/03	0	0.00	1	103.00	104.50	-1	3,565	-0.03%
2022/12/29	2	104.25	2	105.00	105.00	0	3,659	0.00%
2022/12/28	2	108.00	4	105.88	105.50	-2	3,714	-0.05%
2022/12/27	1	107.50	0	0.00	108.50	1	3,723	0.03%
2022/12/26	0.1	106.50	0	0.00	106.50	0.1	3,713	0.00%
2022/12/21	0	0.00	1.1	106.05	106.00	-1.1	3,857	-0.03%
2022/12/20	6	104.33	1	108.50	105.00	5	3,921	0.13%
2022/12/19	1	108.50	1	108.00	107.00	0	3,955	0.00%
2022/12/16	1	109.00	10	108.00	110.00	-9	4,027	-0.22%
2022/12/15	0	0.00	2	108.25	109.00	-2	4,055	-0.05%
2022/12/14	2	106.00	2	106.50	107.00	0	4,121	0.00%
2022/12/13	1.1	106.05	0	0.00	105.50	1.1	4,163	0.03%
2022/12/12	4	106.13	7	106.71	107.00	-3	4,248	-0.07%
2022/12/09	8.1	107.19	5	108.40	107.00	3.1	4,281	0.07%
2022/12/08	3	110.67	3	111.33	110.50	0	4,270	0.00%
2022/12/07	2.1	111.96	4	114.00	110.00	-2	4,274	-0.05%
2022/12/06	13	116.42	0	0.00	114.50	13	4,241	0.31%
2022/12/05	3	119.50	1	119.50	117.00	2	4,218	0.05%
2022/12/02	2	119.75	7	118.57	117.50	-5	4,157	-0.12%
2022/12/01	3	116.83	6	116.58	114.50	-3	4,057	-0.07%
2022/11/30	6	114.00	6	113.58	114.50	0	4,032	0.00%
2022/11/29	1	112.00	2	112.50	113.50	-1	4,017	-0.02%
2022/11/28	9	114.11	2	114.50	114.00	7	3,993	0.18%
2022/11/25	1.1	111.05	3	111.33	110.50	-1.9	3,984	-0.05%
2022/11/24	2	108.25	7	108.86	110.50	-5	3,893	-0.13%
2022/11/23	0.1	107.00	7	108.21	107.00	-6.9	3,705	-0.19%
2022/11/22	0	0.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/21	1	104.00	0.3	103.83	102.00	0.7	3,749	0.02%
2022/11/18	7.5	106.37	6	106.50	103.50	1.5	3,830	0.04%
2022/11/16	0	0.00	1	104.00	102.50	-1	4,041	-0.02%
2022/11/15	1	101.00	1	101.50	101.50	0	4,106	0.00%
2022/11/14	2	99.90	0	0.00	101.00	2	4,501	0.04%
2022/11/11	2	103.50	1	99.80	99.50	1	4,747	0.02%
2022/11/10	2	99.00	2	98.90	99.20	0	4,728	0.00%
2022/11/08	4	100.48	0	0.00	99.20	4	4,748	0.08%
2022/11/07	2	101.75	0	0.00	101.50	2	4,759	0.04%
2022/11/04	7	101.00	2	101.00	101.50	5	4,767	0.10%
2022/11/02	0	0.00	4	100.78	101.00	-4	4,765	-0.08%
2022/11/01	1	95.80	0	0.00	96.10	1	4,714	0.02%
2022/10/27	6	95.87	2	96.45	96.20	4	4,854	0.08%
2022/10/26	2	94.60	1	95.30	93.20	1	4,881	0.02%
2022/10/25	2	95.65	2	95.60	96.10	0	4,957	0.00%
2022/10/24	3	100.00	4	96.95	95.80	-1	4,983	-0.02%
2022/10/21	1	95.90	1	94.50	94.50	0	5,022	0.00%
2022/10/19	1	101.00	1	100.50	98.70	0	5,122	0.00%
2022/10/18	1.1	101.50	1	101.50	101.50	0.1	5,223	0.00%
2022/10/17	0	0.00	2	100.20	101.50	-2	5,292	-0.04%
2022/10/14	4	97.93	3	99.10	100.00	1	5,387	0.02%
2022/10/13	5.2	99.62	5	97.24	92.30	0.2	5,359	0.00%
2022/10/12	0	0.00	1	102.00	102.50	-1	5,301	-0.02%
2022/10/11	1	102.00	3	102.33	101.50	-2	5,342	-0.04%
2022/10/07	3	108.33	1	109.50	106.50	2	5,384	0.04%
2022/10/06	1	109.50	2	110.00	111.00	-1	5,442	-0.02%
2022/10/05	2.1	109.74	3	111.00	109.00	-0.9	5,454	-0.02%
2022/10/04	3	106.00	0	0.00	108.00	3	5,462	0.05%
2022/10/03	0	0.00	1	104.50	104.50	-1	5,496	-0.02%
2022/09/30	1	104.50	0	0.00	105.50	1	5,576	0.02%
2022/09/29	2	104.25	2.3	104.54	103.50	-0.3	5,658	-0.01%
2022/09/28	2.2	104.51	3	102.00	102.00	-0.8	5,722	-0.01%
2022/09/27	1.1	106.39	2	107.75	107.50	-0.9	5,773	-0.02%
2022/09/26	1.5	108.87	0.1	108.62	108.50	1.4	5,793	0.02%
2022/09/23	2	116.00	5	114.10	112.50	-3	5,900	-0.05%
2022/09/22	0	0.00	1.2	116.25	116.50	-1.2	5,955	-0.02%
2022/09/21	2	114.51	1	114.50	114.00	1	5,995	0.02%
2022/09/20	2	112.75	0	0.00	112.50	2	6,025	0.03%
2022/09/16	2	109.25	1	109.50	109.00	1	6,178	0.02%
2022/09/15	4.1	108.91	1	111.00	109.50	3.1	6,317	0.05%
2022/09/14	2	108.25	2	109.00	109.50	0	6,459	0.00%
2022/09/12	1	109.50	0	0.00	109.00	1	6,682	0.01%
2022/09/08	3	105.17	2	104.75	106.50	1	6,844	0.01%
2022/09/07	1.1	104.07	1	103.50	103.50	0.1	7,045	0.00%
2022/09/06	0.2	109.50	53	112.50	108.50	-52.9	7,081	-0.75%
2022/09/05	55	112.70	3	114.00	112.50	52	7,186	0.72%
2022/09/02	2	115.50	2	116.50	117.00	0	7,256	0.00%
2022/09/01	3	118.33	58	118.90	115.00	-55	7,378	-0.75%
2022/08/31	53	116.82	1	116.50	116.50	52	7,317	0.71%
2022/08/30	1	115.50	0	0.00	116.00	1	7,503	0.01%
2022/08/29	0	0.00	53	114.40	114.00	-53	8,022	-0.66%
2022/08/26	11.1	120.35	9	119.83	117.50	2.1	8,217	0.03%
2022/08/25	2	118.00	2	118.25	118.00	0	8,843	0.00%
2022/08/24	56	117.55	59	118.62	117.00	-3	8,976	-0.03%
2022/08/23	15	116.20	4	115.88	119.00	11	9,484	0.12%
2022/08/22	1	112.50	0	0.00	112.00	1	9,509	0.01%
2022/08/19	9	116.67	9	118.72	116.50	0	9,487	0.00%
2022/08/18	2.4	109.29	5.3	110.93	114.50	-2.9	9,186	-0.03%
2022/08/17	2	105.50	0	0.00	104.50	2	9,000	0.02%
2022/08/16	1	106.00	1	107.50	105.50	0	9,067	0.00%
2022/08/15	2	108.25	5	108.40	108.00	-3	9,227	-0.03%
2022/08/12	50	106.50	2	105.00	106.50	48	9,262	0.52%
2022/08/11	1	103.50	0.2	104.00	102.50	0.8	9,248	0.01%
2022/08/10	0	0.00	49	101.00	100.50	-49	9,266	-0.53%
2022/08/09	2	102.00	0	0.00	102.00	2	9,289	0.02%
2022/08/08	49	102.48	0	0.00	102.00	49	9,303	0.53%
2022/08/05	1	103.50	1	104.00	104.50	0	9,291	0.00%
2022/08/04	1.1	100.02	0	0.00	101.50	1.1	9,293	0.01%
2022/08/03	2.1	102.40	5	102.00	100.00	-2.9	9,299	-0.03%
2022/08/02	1	103.50	1	103.00	102.00	0	9,268	0.00%
2022/08/01	2	105.50	5	105.50	105.50	-3	9,280	-0.03%
2022/07/29	0	0.00	5	110.00	111.00	-5	9,384	-0.05%
2022/07/28	4	110.38	0	0.00	110.00	4	9,496	0.04%
2022/07/27	0	0.00	12	109.96	112.50	-12	9,425	-0.13%
2022/07/26	2.1	107.57	0	0.00	107.50	2.1	9,363	0.02%
2022/07/25	2	113.00	4	113.50	112.00	-2	9,297	-0.02%
2022/07/22	3.2	110.22	0	0.00	112.50	3.2	9,187	0.03%
2022/07/21	1	108.00	5	110.20	111.00	-4	9,114	-0.04%
2022/07/20	0	0.00	1	106.00	106.00	-1	9,007	-0.01%
2022/07/19	3	103.67	1	104.00	103.50	2	8,974	0.02%
2022/07/18	1	105.50	3	105.33	106.00	-2	8,934	-0.02%
2022/07/15	3	102.17	1	102.50	103.00	2	8,863	0.02%
2022/07/14	3	98.93	2	100.30	103.00	1	8,786	0.01%
2022/07/13	2	99.10	2	99.70	98.80	0	8,681	0.00%
2022/07/12	1	95.80	1	95.50	94.70	0	8,629	0.00%
2022/07/11	3	100.50	1	100.00	100.00	2	8,576	0.02%
2022/07/08	2	103.00	0	0.00	101.50	2	8,535	0.02%
2022/07/07	1	100.00	0	0.00	100.00	1	8,457	0.01%
2022/07/05	2	102.00	2	102.25	103.00	0	8,297	0.00%
2022/07/01	0	0.00	2	103.25	102.50	-2	8,120	-0.02%
2022/06/29	1	115.00	1	116.00	115.50	0	7,836	0.00%
2022/06/28	3	116.17	1	119.50	116.50	2	7,745	0.03%
2022/06/27	3	120.50	2	121.25	122.00	1	7,680	0.01%
2022/06/24	2	120.25	5	121.80	120.00	-3	7,527	-0.04%
2022/06/22	1	117.00	0	0.00	117.00	1	7,308	0.01%
2022/06/21	2	120.75	2	121.25	123.50	0	7,196	0.00%
2022/06/20	5	121.70	1	118.50	118.00	4	7,229	0.06%
2022/06/17	4	121.88	4	121.25	122.00	0	7,118	0.00%
2022/06/16	7	134.57	9.1	127.49	125.00	-2.1	7,064	-0.03%
2022/06/15	4	131.00	3	130.50	129.00	1	7,025	0.01%
2022/06/14	2	132.00	4	133.13	134.00	-2	7,084	-0.03%
2022/06/13	0	0.00	3	132.00	132.50	-3	6,955	-0.04%
2022/06/10	6	134.50	2	135.25	133.50	4	6,900	0.06%
2022/06/09	0	0.00	1	134.50	135.50	-1	6,731	-0.01%
2022/06/08	4	135.75	0	0.00	135.50	4	6,649	0.06%
2022/06/07	14	139.04	13	135.38	134.00	1	6,439	0.02%
2022/06/06	2	138.25	0	0.00	139.50	2	5,902	0.03%
2022/06/02	11	145.36	16	143.16	138.50	-5	5,674	-0.09%
2022/06/01	2	134.50	6.1	139.62	142.00	-4.1	4,842	-0.08%
2022/05/31	3	130.17	2	132.00	129.50	1	4,620	0.02%
2022/05/30	1	124.00	8	128.00	128.50	-7	3,995	-0.18%
2022/05/27	0	0.00	62	116.50	117.00	-62	3,813	-1.63%
2022/05/26	0	0.00	11	113.50	113.00	-11	3,737	-0.29%
2022/05/25	0	0.00	2	116.50	118.00	-2	3,635	-0.06%
2022/05/24	0.1	115.00	11	116.50	115.00	-11	3,587	-0.31%
2022/05/23	75	116.77	22	120.25	115.00	53	3,511	1.51%
2022/05/20	2	112.50	4	113.25	112.50	-2	3,360	-0.06%
2022/05/19	2	110.50	13	109.42	110.50	-11	3,287	-0.33%
2022/05/17	0	0.00	2	109.75	110.00	-2	3,217	-0.06%
2022/05/16	0	0.00	1	110.00	108.50	-1	3,219	-0.03%
2022/05/13	2	108.50	2	108.50	107.50	0	3,203	0.00%
2022/05/12	1	107.00	1	110.00	107.00	0	3,230	0.00%
2022/05/11	12	106.63	2	107.75	108.00	10	3,274	0.31%
2022/05/10	12	105.63	2	108.00	108.50	10	3,309	0.30%
2022/05/09	2	106.75	1	105.00	105.00	1	3,310	0.03%
2022/05/06	11	105.50	18	108.75	109.00	-7	3,255	-0.21%
2022/05/05	2	109.00	7	108.64	109.00	-5	3,061	-0.16%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	1	91.10	1	90.40	91.00	0	2,924	0.00%
2022/04/29	12.1	90.72	13	91.59	89.90	-0.9	2,942	-0.03%
2022/04/27	2	91.60	1	89.00	90.30	1	2,968	0.03%
2022/04/26	1	96.00	6	97.92	94.50	-5	2,940	-0.17%
2022/04/25	6	100.33	0	0.00	99.50	6	2,915	0.21%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/21	1	103.00	0	0.00	103.00	1	2,937	0.03%
2022/04/20	11	102.00	0	0.00	102.50	11	2,970	0.37%
2022/04/18	1	103.00	0	0.00	101.50	1	3,059	0.03%
2022/04/15	0	0.00	3	104.83	103.00	-3	3,093	-0.10%
2022/04/14	0.1	105.50	1	104.00	104.50	-0.9	3,271	-0.03%
2022/04/13	1	101.50	1	103.00	105.50	0	3,424	0.00%
2022/04/12	0	0.00	36	100.86	101.50	-36	3,563	-1.01%
2022/04/08	22	107.50	26	109.06	107.50	-4	4,669	-0.09%
2022/04/07	16	106.97	12	107.71	104.50	4	4,719	0.08%
2022/04/06	12	108.50	1	110.00	110.00	11	4,726	0.23%
2022/04/01	1	110.00	0	0.00	112.00	1	4,783	0.02%
2022/03/31	11	112.50	0	0.00	111.00	11	4,789	0.23%
2022/03/30	13	114.00	21.1	115.42	114.00	-8.1	4,785	-0.17%
2022/03/29	1	110.50	4	112.25	112.50	-3	4,757	-0.06%
2022/03/28	12	109.25	11	111.50	110.50	1	4,781	0.02%
2022/03/25	25	113.24	1	111.50	112.00	24	4,821	0.50%
2022/03/24	7	115.79	1	116.00	115.00	6	4,831	0.12%
2022/03/23	13	113.73	6	115.34	115.00	7	4,821	0.14%
2022/03/21	2	115.25	4	115.50	113.50	-2	4,698	-0.04%
2022/03/18	7	114.00	7	114.21	114.00	0	4,571	0.00%
2022/03/17	0	112.00	13	110.27	112.00	-13	4,381	-0.30%
2022/03/16	1	105.00	1	106.00	105.00	0	4,250	0.00%
2022/03/15	1	105.00	0	0.00	104.50	1	4,258	0.02%
2022/03/14	0	0.00	1	105.50	105.00	-1	4,295	-0.02%
2022/03/11	11	105.00	0	0.00	105.00	11	4,410	0.25%
2022/03/10	1	105.00	2	104.00	105.00	-1	4,433	-0.02%
2022/03/09	2	101.00	1	101.50	101.50	1	4,465	0.02%
2022/03/08	1	100.00	0	0.00	99.50	1	4,506	0.02%
2022/03/04	12	106.04	1	104.50	104.00	11	4,592	0.24%
2022/03/02	1	104.00	0	0.00	107.00	1	4,656	0.02%
2022/03/01	0	0.00	2	105.00	105.00	-2	4,669	-0.04%
2022/02/24	6	100.67	9	100.22	100.00	-3	4,761	-0.06%
2022/02/21	0	0.00	1	107.50	107.00	-1	4,925	-0.02%
2022/02/14	0	0.00	6	105.83	106.50	-6	5,841	-0.10%
2022/02/11	1	109.00	1	112.50	111.00	0	5,846	0.00%
2022/02/10	1	109.00	7	110.07	108.00	-6	5,829	-0.10%
2022/02/09	0	104.50	1	107.50	107.50	-1	5,840	-0.02%
2022/02/08	0	0.00	1	102.50	102.50	-1	6,052	-0.02%
2022/02/07	1	99.90	1	100.50	100.50	0	6,398	0.00%
2022/01/26	0	99.40	0	0.00	99.00	0	6,524	0.00%
2022/01/25	1	102.50	1	102.50	101.00	0	6,685	0.00%
2022/01/21	2	100.25	4	101.00	101.00	-2	7,381	-0.03%
2022/01/20	2	103.25	3	103.00	103.00	-1	7,399	-0.01%
2022/01/19	0	0.00	7.1	102.58	104.00	-7.1	7,397	-0.10%
2022/01/17	0	0.00	2	102.00	103.50	-2	7,513	-0.03%
2022/01/14	1	100.00	1	99.50	99.50	0	7,580	0.00%
2022/01/13	7.1	101.07	5	100.24	101.00	2.1	7,647	0.03%
2022/01/12	18	99.56	16	99.06	98.90	2	7,684	0.03%
2022/01/11	10	101.00	11.1	101.09	101.00	-1.1	7,749	-0.01%
2022/01/10	8	103.94	1	104.00	104.00	7	7,785	0.09%
2022/01/07	8.4	107.06	30	106.90	103.00	-21.6	7,876	-0.27%
2022/01/06	37.2	112.90	11	111.50	111.50	26.2	7,712	0.34%
2022/01/05	20	118.33	19	118.00	117.00	1	7,612	0.01%
2022/01/04	20	123.48	15	123.43	121.00	5	7,481	0.07%
2022/01/03	5	122.30	32.6	123.95	123.00	-27.6	7,037	-0.39%
2021/12/30	2.1	111.80	6	111.42	114.00	-4	6,408	-0.06%
2021/12/29	2	109.75	0	0.00	109.50	2	6,357	0.03%
2021/12/28	17	110.26	5	111.90	112.00	12	6,375	0.19%
2021/12/27	0	0.00	1	108.50	108.00	-1	6,367	-0.02%
2021/12/24	1	110.50	1	112.00	108.50	0	6,380	0.00%
2021/12/23	3.5	110.79	2	111.75	110.50	1.5	6,389	0.02%
2021/12/22	3	112.00	4	111.38	111.00	-1	6,403	-0.02%
2021/12/21	2	112.50	3	111.67	112.50	-1	6,376	-0.02%
2021/12/20	1	110.50	7	111.50	111.50	-6	6,317	-0.09%
2021/12/17	8	109.19	0	0.00	108.50	8	6,275	0.13%
2021/12/16	0	0.00	14	110.82	111.00	-14	6,245	-0.22%
2021/12/15	2	107.00	2	106.00	107.00	0	6,192	0.00%
2021/12/14	0	0.00	3	104.67	103.00	-3	6,212	-0.05%
2021/12/13	1	107.50	2	106.00	105.50	-1	6,229	-0.02%
2021/12/09	25	109.56	10	108.00	108.00	15	6,327	0.24%
2021/12/08	4	112.88	4	113.13	111.50	0	6,324	0.00%
2021/12/07	7	111.64	5	112.30	110.00	2	6,279	0.03%
2021/12/06	4	107.63	3	108.67	108.00	1	6,202	0.02%
2021/12/03	3	109.00	2	109.75	110.00	1	6,240	0.02%
2021/12/02	2	108.50	0	0.00	106.50	2	6,317	0.03%
2021/12/01	10	105.00	11	109.45	109.50	-1	6,490	-0.02%
2021/11/30	3	107.33	1	107.50	107.50	2	6,584	0.03%
2021/11/29	1	105.00	1	106.00	105.00	0	6,686	0.00%
2021/11/26	1	106.00	1	103.00	103.00	0	7,170	0.00%
2021/11/25	1	107.50	1	106.00	106.00	0	7,680	0.00%
2021/11/24	1	107.00	0	0.00	108.00	1	7,746	0.01%
2021/11/23	11	109.00	10	107.00	107.00	1	7,756	0.01%
2021/11/22	1	112.00	1	112.00	111.50	0	7,789	0.00%
2021/11/19	2	114.25	0	0.00	114.00	2	7,899	0.03%
2021/11/18	13	113.69	13	113.58	113.00	0	8,050	0.00%
2021/11/17	37	118.35	14	119.96	116.00	23	8,100	0.28%
2021/11/16	10	109.50	1	111.00	114.50	9	7,883	0.11%
2021/11/15	6	112.08	10	112.95	111.00	-4	7,889	-0.05%
2021/11/12	2	109.50	3	109.50	110.00	-1	7,882	-0.01%
2021/11/11	5	110.10	14	110.21	108.00	-9	7,990	-0.11%
2021/11/10	1	108.00	1	108.50	109.50	0	7,972	0.00%
2021/11/09	1	107.00	0	0.00	106.50	1	8,086	0.01%
2021/11/08	17	106.00	11.1	105.10	105.00	6	8,172	0.07%
2021/11/05	35	110.44	32	109.55	109.50	3	8,241	0.04%
2021/11/04	0	0.00	26.5	113.08	114.00	-26.5	8,233	-0.32%
2021/11/03	4	103.00	3.1	103.34	104.00	1	8,120	0.01%
2021/11/02	3	101.00	2	100.75	103.00	1	8,208	0.01%
2021/11/01	8.5	108.09	11	109.00	108.50	-2.5	8,265	-0.03%
2021/10/29	15	102.03	18	100.99	104.50	-3	8,134	-0.04%
2021/10/28	1	94.01	1	96.00	95.00	0	8,069	0.00%
2021/10/27	4	93.93	2	94.50	94.30	2	8,367	0.02%
2021/10/26	8	94.76	7	92.06	91.90	1	8,858	0.01%
2021/10/25	3	94.03	3	95.17	95.00	0	9,203	0.00%
2021/10/22	4	93.83	4	94.83	94.60	0	9,425	0.00%
2021/10/21	4	93.95	2	93.75	92.00	2	9,740	0.02%
2021/10/20	3	93.37	2	92.95	93.00	1	10,221	0.01%
2021/10/19	4	91.60	10	92.13	92.30	-6	10,853	-0.06%
2021/10/18	2	88.35	1.1	89.00	89.00	1	10,786	0.01%
2021/10/15	6	88.52	5	88.58	87.40	1	10,793	0.01%
2021/10/14	1	81.20	1	82.70	83.00	0	11,096	0.00%
2021/10/13	14	83.77	14	80.43	80.20	0	11,457	0.00%
2021/10/12	0.1	86.30	1	85.00	86.40	-1	11,491	-0.01%
2021/10/08	5	86.40	2	86.30	84.90	3	11,571	0.03%
2021/10/07	2	84.85	1	83.40	86.00	1	11,733	0.01%
2021/10/06	1	83.20	0	0.00	80.10	1	12,184	0.01%
2021/10/05	2.1	82.10	2	78.10	82.30	0.1	12,470	0.00%
2021/10/04	11	79.21	13	79.09	78.00	-2	12,523	-0.02%
2021/10/01	2	82.35	5	81.92	81.00	-3	12,637	-0.02%
2021/09/28	11	89.61	10	88.10	88.10	1	13,840	0.01%
2021/09/24	0	0.00	3	90.80	91.10	-3	14,256	-0.02%
2021/09/23	15	90.47	0	0.00	89.60	15	14,300	0.10%
2021/09/17	10	89.00	10	91.70	91.70	0	14,554	0.00%
2021/09/16	2	91.00	0	0.00	89.50	2	14,684	0.01%
2021/09/15	3	91.33	1.1	90.62	90.50	2	14,736	0.01%
2021/09/13	2	98.65	3	99.03	97.00	-1	14,781	-0.01%
2021/09/10	2	96.95	0	0.00	99.20	2	14,827	0.01%
2021/09/09	2	97.70	3	98.10	98.70	-1	14,969	-0.01%
2021/09/07	7.1	102.97	8	101.18	99.00	-1	15,080	-0.01%
2021/09/06	6	109.42	1	109.00	107.50	5	15,011	0.03%
2021/09/03	3	109.17	5	108.40	107.50	-2	14,988	-0.01%
2021/09/02	13	107.38	6	107.08	106.00	7	15,287	0.05%
2021/09/01	30	112.17	19	112.39	112.50	11	15,216	0.07%
2021/08/31	4	106.25	25	110.40	111.50	-21	14,733	-0.14%
2021/08/30	5	102.90	1	103.00	101.50	4	14,232	0.03%
2021/08/27	1	100.00	1	98.30	98.00	0	14,204	0.00%
2021/08/26	9	101.42	7	100.21	100.00	2	14,209	0.01%
2021/08/25	11	103.27	8	103.19	102.50	3	14,202	0.02%
2021/08/24	5	100.88	1	101.00	102.00	4	14,278	0.03%
2021/08/23	4	100.43	8	99.28	99.90	-4	14,228	-0.03%
2021/08/20	11.1	96.22	7	96.10	96.10	4.1	14,188	0.03%
2021/08/19	9	96.80	0	0.00	93.00	9	14,048	0.06%
2021/08/18	12	96.53	16	95.60	99.50	-4	13,953	-0.03%
2021/08/17	4	98.43	3	96.63	93.80	1	13,857	0.01%
2021/08/16	9	100.26	14	101.39	100.00	-5	13,743	-0.04%
2021/08/13	6	102.75	10	100.83	98.30	-4	13,607	-0.03%
2021/08/12	29	106.86	18	106.39	106.50	11	13,449	0.08%
2021/08/11	16	103.53	9	103.44	103.50	7	13,342	0.05%
2021/08/10	8	106.31	10.1	107.50	108.00	-2.1	13,247	-0.02%
2021/08/09	6	111.08	4.9	109.03	108.00	1.1	13,046	0.01%
2021/08/06	11.2	119.63	5.2	119.41	119.50	6	12,877	0.05%
2021/08/05	6	126.25	31	122.11	126.50	-25	12,733	-0.20%
2021/08/04	24	124.48	30.1	123.15	122.00	-6.1	12,643	-0.05%
2021/08/03	53	130.27	18	129.61	129.00	35	12,443	0.28%
2021/08/02	16.5	126.21	16.4	126.55	129.00	0.1	12,241	0.00%
2021/07/30	36	126.56	31	128.16	122.50	5	11,960	0.04%
2021/07/29	9	124.94	28	120.36	129.50	-19	11,462	-0.17%
2021/07/28	61	120.34	26.1	120.55	118.00	34.9	11,060	0.32%
2021/07/27	8.1	131.49	10	132.30	131.00	-2	10,822	-0.02%
2021/07/26	18	126.03	18	127.58	128.50	0	10,455	0.00%
2021/07/23	16	120.25	20	120.38	124.50	-4	9,908	-0.04%
2021/07/22	1	116.50	1	116.50	116.50	0	9,242	0.00%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	15	99.46	6.1	99.36	96.40	9	9,293	0.10%
2021/07/19	9	96.66	16	97.84	100.50	-7	9,196	-0.08%
2021/07/16	1	92.50	3	92.63	91.60	-2	9,152	-0.02%
2021/07/15	2	90.30	2	90.90	91.70	0	9,313	0.00%
2021/07/14	9	90.80	8	90.64	92.00	1	9,742	0.01%
2021/07/13	9	96.17	20	95.85	90.50	-11	9,925	-0.11%
2021/07/12	12.1	93.93	7	95.41	92.10	5	9,792	0.05%
2021/07/09	5	88.08	5	88.02	89.20	0	9,648	0.00%
2021/07/08	9	89.82	8	89.28	87.90	1	9,818	0.01%
2021/07/07	5	88.38	6	88.62	87.80	-1	9,891	-0.01%
2021/07/06	16	89.98	14	90.14	87.50	2	9,768	0.02%
2021/07/05	15	84.86	11	87.09	90.10	4	9,411	0.04%
2021/07/02	7	80.61	3	81.70	82.90	4	8,978	0.04%
2021/07/01	1	75.50	0	0.00	75.40	1	9,001	0.01%
2021/06/30	0	0.00	32	76.23	76.90	-32	8,982	-0.36%
2021/06/29	3	76.77	6	76.73	75.60	-3	9,002	-0.03%
2021/06/28	7	75.97	5	77.18	77.50	2	9,085	0.02%
2021/06/25	3	75.40	1	74.91	75.70	2	9,051	0.02%
2021/06/24	2	73.55	1	72.90	73.20	1	9,138	0.01%
2021/06/23	1	71.50	8.1	72.88	73.50	-7.1	9,158	-0.08%
2021/06/22	0	0.00	1	70.90	69.40	-1	9,395	-0.01%
2021/06/21	32	72.65	0	0.00	69.80	32	9,391	0.34%
2021/06/18	3	73.80	6.1	73.36	73.70	-3.1	9,390	-0.03%
2021/06/17	1.1	71.84	0	0.00	72.50	1.1	9,282	0.01%
2021/06/16	0	0.00	1	71.63	72.00	-1	9,499	-0.01%
2021/06/15	8	70.65	5	70.96	70.80	3	9,433	0.03%
2021/06/11	6	70.28	3.1	71.32	70.40	3	9,510	0.03%
2021/06/10	3	71.57	2	70.68	70.40	1	10,042	0.01%
2021/06/09	1	66.70	6	67.37	66.70	-5	10,067	-0.05%
2021/06/08	2.1	65.23	0	0.00	65.30	2.1	10,057	0.02%
2021/06/04	2	66.95	4	67.73	66.70	-2	9,968	-0.02%
2021/06/03	3	67.00	2	66.80	66.80	1	9,928	0.01%
2021/06/02	3.1	65.23	1	65.80	65.50	2.1	9,873	0.02%
2021/06/01	9	69.14	5	68.62	67.90	4	9,790	0.04%
2021/05/31	0	0.00	6	64.53	68.30	-6	9,589	-0.06%
2021/05/28	6	62.72	2	63.80	62.10	4	9,445	0.04%
2021/05/27	0	0.00	4	62.78	62.00	-4	9,413	-0.04%
2021/05/26	5	61.60	2	62.55	61.30	3	9,410	0.03%
2021/05/25	4	62.80	1	62.60	62.00	3	9,403	0.03%
2021/05/24	4	60.23	2.1	58.54	60.20	2	9,372	0.02%
2021/05/21	0.1	59.10	0	0.00	59.10	0.1	9,342	0.00%
2021/05/19	1	57.01	0	0.00	58.50	1	9,444	0.01%
2021/05/18	2	54.50	9	55.98	57.30	-7	9,418	-0.07%
2021/05/17	2	53.40	1	54.40	52.10	1	9,394	0.01%
2021/05/14	3	60.67	1	61.20	57.80	2	9,352	0.02%
2021/05/13	7	60.21	11	60.91	60.00	-4	9,291	-0.04%
2021/05/12	8	60.26	5	61.86	60.10	3	9,227	0.03%
2021/05/11	7	64.07	5.1	64.95	63.50	2	9,090	0.02%
2021/05/10	2	73.00	1	71.00	70.50	1	9,024	0.01%
2021/05/07	5.1	67.12	9	71.66	74.80	-4	9,028	-0.04%
2021/05/06	2	68.10	4	69.55	69.60	-2	8,992	-0.02%
2021/05/05	3	73.50	0	0.00	70.00	3	8,999	0.03%
2021/05/04	3	73.83	2	73.70	74.00	1	9,026	0.01%
2021/05/03	8	78.35	0	0.00	77.40	8	9,009	0.09%
2021/04/29	0	0.00	1	81.70	81.10	-1	9,069	-0.01%
2021/04/28	0	0.00	5	80.80	82.00	-5	9,119	-0.05%
2021/04/27	1	80.00	0	0.00	79.50	1	9,182	0.01%
2021/04/26	3	84.20	3	84.67	82.60	0	9,326	0.00%
2021/04/23	4	83.28	34	82.94	86.40	-30	9,285	-0.32%
2021/04/22	70	82.35	81	83.73	79.70	-11	9,037	-0.12%
2021/04/21	25	80.19	20.1	81.46	79.90	5	8,824	0.06%
2021/04/20	26	78.33	30	78.52	79.00	-4	8,598	-0.05%
2021/04/19	3	72.93	12	75.09	76.50	-9	8,132	-0.11%
2021/04/16	37	66.56	31.1	67.73	69.60	5.9	7,791	0.08%
2021/04/15	11	63.18	7	63.66	63.30	4	7,526	0.05%
2021/04/14	26	61.76	31	63.48	62.00	-5	7,463	-0.07%
2021/04/13	9	62.20	4	62.45	61.90	5	7,768	0.06%
2021/04/12	2	60.65	2.4	59.80	60.50	-0.4	7,568	-0.01%
2021/04/09	19	60.11	1	62.80	60.00	18	7,649	0.24%
2021/04/08	15	61.86	5	62.86	61.80	10	7,673	0.13%
2021/04/07	17.1	61.06	12	61.74	61.50	5.1	7,607	0.07%
2021/04/06	0	0.00	15	57.60	57.80	-15	7,339	-0.20%
2021/04/01	6	59.58	6	58.07	57.40	0	7,523	0.00%
2021/03/31	5	61.00	10	60.56	58.90	-5	8,008	-0.06%
2021/03/30	5	60.12	4	60.28	59.00	1	8,018	0.01%
2021/03/29	24	60.31	14	59.33	59.50	10	8,400	0.12%
2021/03/26	1	57.10	0	0.00	57.10	1	8,614	0.01%
2021/03/25	11	57.80	34	58.98	56.90	-23	9,155	-0.25%
2021/03/24	4	55.80	0	0.00	55.50	4	9,500	0.04%
2021/03/23	16	57.90	5	56.82	55.60	11	9,648	0.11%
2021/03/22	1	57.10	0	0.00	56.80	1	9,865	0.01%
2021/03/19	2	57.50	4	58.13	58.40	-2	10,337	-0.02%
2021/03/18	2	55.40	1	55.30	55.40	1	10,389	0.01%
2021/03/17	4	56.63	19	56.14	56.10	-15	10,372	-0.14%
2021/03/16	17	59.35	33	56.52	56.30	-16	10,286	-0.16%
2021/03/15	18	55.77	5	57.08	58.00	13	9,652	0.13%
2021/03/12	0	51.90	0	0.00	52.80	0	9,297	0.00%
2021/03/09	3	47.90	3	47.95	47.70	0	9,562	0.00%
2021/03/05	0	0.00	18	50.27	49.70	-18	9,684	-0.19%
2021/03/04	17	50.70	0	0.00	50.50	17	9,753	0.17%
2021/03/03	8	51.48	5	51.40	51.30	3	9,888	0.03%
2021/03/02	20	52.85	20	51.27	51.30	0	10,766	0.00%
2021/02/25	15	52.79	0	0.00	51.20	15	11,114	0.13%
2021/02/24	1	52.00	1	52.50	51.70	0	11,160	0.00%
2021/02/23	1	51.10	1	51.50	51.10	0	11,185	0.00%
2021/02/22	13	51.97	0	0.00	51.80	13	11,186	0.12%
2021/02/19	3	48.80	3	51.10	51.00	0	11,118	0.00%
2021/02/18	0	49.35	5	49.18	49.15	-5	11,114	-0.04%
2021/02/17	0	0.00	1	47.55	48.80	-1	11,193	-0.01%
2021/02/05	1	45.80	0	0.00	45.15	1	11,257	0.01%
2021/02/02	2	46.18	1	46.70	46.60	1	11,821	0.01%
2021/02/01	4	45.40	4.5	46.25	45.70	-0.5	12,061	0.00%
2021/01/27	0	0.00	20	50.17	49.60	-20	12,100	-0.17%
2021/01/25	21	51.35	0	0.00	51.30	21	12,157	0.17%
2021/01/22	0	0.00	2	50.50	51.10	-2	12,198	-0.02%
2021/01/21	1	50.20	1	48.80	48.65	0	12,181	0.00%
2021/01/20	11	51.22	14	50.66	50.10	-3	12,378	-0.02%
2021/01/19	12	53.32	1	54.10	52.80	11	12,384	0.09%
2021/01/18	0	0.00	1	49.30	52.20	-1	12,257	-0.01%
2021/01/15	1	52.00	0	0.00	52.10	1	12,308	0.01%
2021/01/14	9	53.04	41.2	53.06	53.60	-32.2	12,316	-0.26%
2021/01/13	4.5	51.76	8	51.29	51.60	-3.5	12,360	-0.03%
2021/01/12	4	50.90	5	52.50	50.90	-1	12,425	-0.01%
2021/01/11	5	52.50	4	52.53	52.80	1	12,655	0.01%
2021/01/08	5	51.66	9	53.33	51.80	-4	13,263	-0.03%
2021/01/07	11	53.41	14.1	53.37	53.40	-3.1	13,330	-0.02%
2021/01/06	32.1	55.36	25.2	54.54	53.00	6.8	13,483	0.05%
2021/01/05	1	52.30	0	0.00	52.70	1	13,225	0.01%
2021/01/04	4	53.15	0	0.00	53.50	4	13,785	0.03%
2020/12/31	6	52.90	6	52.50	52.90	0	14,519	0.00%
2020/12/30	2	51.80	2	52.10	51.60	0	14,780	0.00%
2020/12/29	7	52.07	28	51.70	51.30	-21	14,746	-0.14%
2020/12/28	21	53.10	13	53.66	52.40	8	14,743	0.05%
2020/12/25	25	53.48	127	53.88	53.00	-102	14,552	-0.70%	大賣/鉅額交易
2020/12/24	23	50.91	11	51.77	50.90	12	14,081	0.09%
2020/12/23	24	51.41	14	52.41	51.20	10	13,990	0.07%
2020/12/22	6	51.62	7	52.20	50.80	-1	13,700	-0.01%
2020/12/21	14	51.38	28	50.39	52.90	-14	13,544	-0.10%
2020/12/18	31	49.58	49	49.90	48.15	-18	13,298	-0.14%
2020/12/17	7	46.23	9	46.12	46.50	-2	13,354	-0.01%
2020/12/16	42	45.89	113.2	45.83	45.70	-71.2	13,711	-0.52%	大賣/
2020/12/15	201	46.91	65	47.10	44.65	136	13,772	0.99%	大買/鉅額交易
2020/12/14	9	47.07	21	48.74	49.40	-12	13,220	-0.09%
2020/12/11	5	44.95	13	44.42	44.95	-8	12,873	-0.06%
2020/12/10	9	44.13	3	45.65	44.70	6	12,807	0.05%
2020/12/09	12	45.45	6	45.68	45.35	6	12,742	0.05%
2020/12/08	2	45.65	7	44.44	45.65	-5	12,656	-0.04%
2020/12/07	1	43.50	1	43.70	43.35	0	12,547	0.00%
2020/12/04	5	44.72	4	45.59	44.60	1	12,490	0.01%
2020/12/03	1	46.65	9	45.73	45.25	-8	12,427	-0.06%
2020/12/02	2	44.88	12	44.56	44.45	-10	12,171	-0.08%
2020/12/01	0	0.00	8	44.16	45.15	-8	12,125	-0.07%
2020/11/30	1	45.10	14	45.28	44.75	-13	12,054	-0.11%
2020/11/27	2	46.10	6.1	46.41	45.80	-4.1	12,014	-0.03%
2020/11/26	155	48.38	54	47.29	46.60	101	11,865	0.85%	大買/鉅額交易
2020/11/25	4.1	42.95	8	44.01	46.20	-4	10,989	-0.04%
2020/11/24	3	42.55	0	0.00	42.00	3	10,673	0.03%
2020/11/23	13	42.57	8	42.70	42.60	5	10,663	0.05%
2020/11/20	8	42.03	7	41.37	42.15	1	10,739	0.01%
2020/11/19	6	40.70	8	40.81	40.70	-2	10,697	-0.02%
2020/11/18	2	41.00	3	40.68	40.55	-1	10,809	-0.01%
2020/11/17	6	40.70	9	41.22	40.70	-3	10,776	-0.03%
2020/11/16	14	41.84	16	42.62	41.05	-2	10,733	-0.02%
2020/11/13	45	42.50	40	42.46	42.05	5	10,637	0.05%
2020/11/12	44	42.88	47	43.18	42.55	-3	10,542	-0.03%
2020/11/11	32	42.10	29	42.31	42.50	3	10,249	0.03%
2020/11/10	90	42.22	101	42.44	42.25	-11	10,302	-0.11%	大賣/
2020/11/09	10	43.19	12	42.66	43.80	-2	10,155	-0.02%
2020/11/06	13	41.15	4	41.59	40.80	9	9,901	0.09%
2020/11/05	3	41.00	3	40.43	41.00	0	9,856	0.00%
2020/11/04	4	40.30	4	40.56	40.30	0	9,819	0.00%
2020/11/03	3	39.68	0.2	40.50	40.50	2.8	9,778	0.03%
2020/11/02	4	38.89	7	39.19	38.95	-3	9,719	-0.03%
2020/10/30	4	40.30	3	41.68	40.10	1	9,624	0.01%
2020/10/28	25	43.26	0	0.00	42.20	25	9,447	0.26%
2020/10/27	6	41.73	15	41.69	42.30	-9	9,165	-0.10%
2020/10/26	3	40.95	5	41.16	40.95	-2	9,050	-0.02%
2020/10/23	8	41.89	11	42.01	41.20	-3	8,939	-0.03%
2020/10/22	3	41.50	3	42.40	41.50	0	8,835	0.00%
2020/10/21	2	42.65	11	43.68	42.55	-9	8,719	-0.10%
2020/10/20	3	42.95	3	42.85	42.30	0	8,530	0.00%
2020/10/19	23	42.01	12	42.77	43.20	11	8,423	0.13%
2020/10/16	43	43.98	22	46.10	41.40	21	8,114	0.26%
2020/10/15	7	43.71	21	43.79	43.65	-14	7,442	-0.19%
2020/10/14	7	44.41	4.1	44.69	43.70	2.9	7,267	0.04%
2020/10/13	22	43.67	17	43.61	44.05	5	7,006	0.07%
2020/10/12	6	43.81	28	43.15	43.00	-22	6,678	-0.33%
2020/10/08	274.1	40.07	257	40.21	41.20	17.1	6,058	0.28%	大買/大賣/
2020/10/07	11	38.24	14.1	38.67	39.35	-3.1	5,172	-0.06%
2020/10/06	3	35.05	6	35.39	35.80	-3	4,764	-0.06%
2020/10/05	0	0.00	35	33.93	35.30	-35	4,679	-0.75%
2020/09/29	6	32.55	7	32.61	32.55	-1	4,516	-0.02%
2020/09/28	1	34.95	1	36.10	34.30	0	4,508	0.00%
2020/09/25	24.1	34.80	17	34.74	34.60	7.1	4,452	0.16%
2020/09/24	34	36.36	17	36.66	36.30	17	4,221	0.40%
2020/09/23	13.1	36.29	8	37.13	36.25	5.1	3,918	0.13%
2020/09/22	34	36.27	30	35.89	37.10	4	3,531	0.11%
2020/09/21	16	34.81	31	34.34	35.35	-15	2,783	-0.54%
2020/09/18	36	31.45	12	32.08	32.15	24	2,251	1.07%
2020/09/17	0	0.00	2	29.20	29.25	-2	1,935	-0.10%
2020/09/16	0	0.00	2	28.75	28.80	-2	1,923	-0.10%
2020/09/14	2	28.60	0	0.00	28.50	2	1,938	0.10%
2020/09/11	2	28.33	0	0.00	28.10	2	1,938	0.10%
2020/09/09	10	28.75	0	0.00	29.15	10	1,939	0.52%
2020/09/08	10	29.50	1	29.50	28.80	9	1,938	0.46%
2020/09/04	0	0.00	30	29.60	29.60	-30	1,943	-1.54%
2020/09/03	4	30.94	0	0.00	29.95	4	1,944	0.21%
2020/09/01	0	0.00	4	30.08	29.90	-4	2,010	-0.20%
2020/08/31	3	30.13	0	0.00	29.30	3	1,989	0.15%
2020/08/28	2	30.30	6	30.19	30.00	-4	1,961	-0.20%
2020/08/27	5	30.82	0	0.00	30.95	5	1,923	0.26%
2020/08/26	2	29.80	0	0.00	31.45	2	1,811	0.11%
2020/08/25	1	29.00	0	0.00	29.20	1	1,644	0.06%
2020/08/24	30	29.80	2	29.75	29.80	28	1,579	1.77%
2020/08/19	0	0.00	2	28.45	28.15	-2	1,399	-0.14%
2020/08/18	2	28.90	7	28.77	28.70	-5	1,388	-0.36%
2020/08/17	1	29.70	0	0.00	29.35	1	1,371	0.07%
2020/08/14	13	30.48	3	30.33	29.90	10	1,341	0.75%
2020/08/13	1	28.95	0	0.00	29.45	1	1,194	0.08%
2020/08/12	0	0.00	2	28.10	28.15	-2	1,146	-0.17%
2020/08/11	2	28.65	0	0.00	28.35	2	1,141	0.18%
2020/08/07	2	28.85	0	0.00	28.80	2	1,139	0.18%
2020/07/07	21	30.90	20	29.52	29.55	1	1,044	0.10%
2020/07/06	0	0.00	2.1	30.60	30.60	-2.1	943	-0.22%
2020/06/24	0	0.00	1	28.90	29.05	-1	774	-0.13%
2020/06/23	0	0.00	3	27.60	27.60	-3	722	-0.42%
2020/06/22	0	0.00	1	28.00	27.80	-1	717	-0.14%
2020/06/17	2	27.50	0	0.00	27.45	2	688	0.29%
2020/06/16	0	0.00	1	27.15	27.05	-1	679	-0.15%
2020/06/11	3	28.35	0	0.00	27.30	3	667	0.45%
2020/06/09	2	29.88	3	29.28	28.75	-1	650	-0.15%
2020/05/25	0	0.00	59	24.44	25.65	-59	469	-12.56%
2020/05/22	26	25.07	0	0.00	24.60	26	462	5.62%
2020/05/21	33	25.43	0	0.00	25.35	33	460	7.17%
2020/03/31	0	0.00	1	18.10	17.80	-1	415	-0.24%
2020/03/26	1	17.65	0	0.00	17.70	1	425	0.24%
2020/03/02	3	24.95	3	24.75	25.20	0	813	0.00%
2020/02/12	6	25.25	6	25.35	25.75	0	772	0.00%
2020/02/11	6	25.70	6	25.20	25.20	0	770	0.00%
2020/02/10	6	24.85	6	24.75	25.00	0	775	0.00%
2020/02/06	0	0.00	3	25.65	26.15	-3	777	-0.39%
2020/02/05	3	25.40	0	0.00	25.40	3	778	0.39%
2020/01/07	2	28.30	0	0.00	28.55	2	983	0.20%
2020/01/06	2.1	28.79	0	0.00	28.65	2.1	982	0.21%
2019/12/31	0	0.00	3	30.05	30.10	-3	976	-0.31%
2019/12/27	3	30.60	2	30.40	30.05	1	968	0.10%
2019/12/26	0	0.00	3	30.20	30.05	-3	955	-0.31%
2019/12/25	3	30.15	3	29.65	30.15	0	953	0.00%
2019/12/24	4	30.20	0	0.00	29.60	4	957	0.42%
2019/12/23	1	29.95	0	0.00	29.90	1	951	0.11%
2019/12/20	0	0.00	3	30.60	30.25	-3	948	-0.32%
2019/12/19	3	30.40	0	0.00	30.40	3	944	0.32%
2019/12/17	5	32.60	8	31.64	30.90	-3	924	-0.33%
2019/12/16	3	30.50	1	30.45	30.50	2	867	0.23%
2019/12/11	0	0.00	4	29.50	29.85	-4	797	-0.50%
2019/12/10	0	0.00	95	29.62	29.70	-95	786	-12.07%
2019/12/09	91	29.74	5	29.46	29.20	86	685	12.54%
2019/12/06	0	0.00	3	30.15	30.15	-3	607	-0.49%
2019/12/04	2	27.00	0	0.00	27.20	2	561	0.36%
2019/12/02	2	27.00	0	0.00	27.05	2	565	0.35%
2019/11/21	2	27.55	0	0.00	27.80	2	603	0.33%
2019/11/19	1	28.00	0	0.00	27.95	1	626	0.16%
2019/11/15	2	27.80	0	0.00	27.80	2	699	0.29%
2019/11/12	0	0.00	1	27.90	28.20	-1	704	-0.14%
2019/11/08	0	0.00	5	28.55	28.50	-5	700	-0.71%
2019/11/04	0	0.00	3	29.15	29.15	-3	695	-0.43%
2019/11/01	1	29.30	0	0.00	29.60	1	692	0.14%
2019/10/30	5	30.10	0	0.00	29.80	5	686	0.73%
2019/10/28	2	30.15	2	30.55	30.60	0	667	0.00%
2019/10/25	0	0.00	3	30.03	30.50	-3	613	-0.49%
2019/10/24	0	0.00	2	29.25	29.35	-2	560	-0.36%
2019/10/22	0	0.00	26	28.60	29.20	-26	577	-4.51%
2019/10/16	1	28.70	23	29.18	28.20	-22	587	-3.75%
2019/09/27	6	27.35	0	0.00	27.15	6	629	0.95%
2019/09/23	1	28.70	0	0.00	28.55	1	622	0.16%
2019/09/20	0	0.00	0.1	28.90	28.80	-0.1	619	-0.02%
2019/09/19	0	0.00	1	29.40	29.20	-1	610	-0.16%
2019/09/06	0	0.00	5	29.10	29.15	-5	563	-0.89%
2019/09/02	12	29.18	0	0.00	29.10	12	563	2.13%
2019/08/30	0	0.00	1	29.00	28.75	-1	558	-0.18%
2019/08/23	0	0.00	1	28.40	28.40	-1	541	-0.18%
2019/08/22	9	29.67	11	29.18	28.70	-2	536	-0.37%
2019/08/21	1	29.40	2	29.45	29.55	-1	515	-0.19%
2019/08/20	2	29.95	0	0.00	29.40	2	509	0.39%
2019/08/13	0	0.00	2	27.30	27.30	-2	443	-0.45%
2019/08/12	5	27.60	0	0.00	27.35	5	449	1.11%
2019/08/06	3	27.05	0	0.00	27.00	3	449	0.67%
2019/07/30	0	0.00	1	28.05	28.05	-1	457	-0.22%
2019/07/26	0	0.00	5	29.30	29.15	-5	456	-1.10%
2019/07/24	5	29.72	4	29.50	29.50	1	472	0.21%
2019/07/18	20	29.50	0	0.00	29.05	20	428	4.67%
2019/07/17	6	29.20	0	0.00	29.25	6	421	1.42%
2019/07/16	1	29.70	2	29.45	29.80	-1	396	-0.25%
2019/07/15	2	27.05	0	0.00	27.10	2	340	0.59%
2019/07/09	0	0.00	1	27.05	26.90	-1	449	-0.22%
2019/07/08	2	27.38	1	27.60	27.15	1	452	0.22%
2019/07/01	1	26.40	0	0.00	26.30	1	455	0.22%
2019/05/31	5	25.50	0	0.00	25.25	5	485	1.03%
2019/05/27	0	0.00	3	24.10	23.95	-3	494	-0.61%
2019/05/22	1	25.15	0	0.00	25.25	1	535	0.19%
2019/05/17	3	25.40	0	0.00	25.45	3	589	0.51%
2019/05/15	1.1	26.05	0	0.00	26.05	1.1	659	0.16%
2019/05/14	1	25.50	0	0.00	25.65	1	680	0.15%
2019/04/29	0	0.00	6	28.40	28.35	-6	726	-0.83%
2019/04/18	0	0.00	1	31.65	30.20	-1	835	-0.12%
2019/04/17	1	31.80	2	31.70	31.30	-1	832	-0.12%
2019/04/16	0.1	31.30	2	29.60	31.30	-1.9	777	-0.25%
2019/04/11	0	0.00	1	30.20	30.15	-1	769	-0.13%
2019/04/03	6	29.70	0	0.00	29.70	6	810	0.74%
2019/04/01	1	29.30	0	0.00	29.20	1	817	0.12%
2019/03/25	0	0.00	1	29.30	29.10	-1	889	-0.11%
2019/03/20	2	30.15	0	0.00	29.80	2	990	0.20%
2019/03/18	1	29.75	0	0.00	29.95	1	1,097	0.09%
2019/03/11	1	31.25	1	31.05	30.90	0	1,289	0.00%
2019/03/05	1	32.20	0	0.00	32.30	1	1,442	0.07%
2019/02/20	1	33.60	0	0.00	32.95	1	1,597	0.06%
2019/02/13	0	0.00	11	32.10	32.10	-11	1,523	-0.72%
2019/01/30	2	30.65	1	30.25	30.20	1	1,494	0.07%
2019/01/28	2	31.35	2	31.30	31.00	0	1,525	0.00%
2019/01/18	1	31.35	0	0.00	31.10	1	1,541	0.06%
2018/12/28	2	30.70	0	0.00	30.95	2	1,520	0.13%
2018/12/24	9	30.25	0	0.00	30.60	9	1,552	0.58%
2018/12/21	0	0.00	2	29.00	30.25	-2	1,574	-0.13%
2018/12/18	2	31.95	0	0.00	31.65	2	1,701	0.12%
2018/12/17	0	0.00	1	33.45	32.85	-1	1,690	-0.06%
2018/12/13	1	34.50	4	34.63	34.05	-3	1,671	-0.18%
2018/12/12	4	34.30	2	34.75	34.75	2	1,598	0.13%
2018/12/05	2	33.65	3	33.43	33.65	-1	1,477	-0.07%
2018/12/03	3	33.47	4	33.53	33.40	-1	1,405	-0.07%
2018/11/30	1	32.00	1	32.75	32.15	0	1,372	0.00%
2018/11/29	2	31.93	0	0.00	31.60	2	1,357	0.15%
2018/11/28	2	32.58	2	32.68	32.40	0	1,331	0.00%
2018/11/27	1	31.95	2	31.00	31.50	-1	1,287	-0.08%
2018/11/26	1	29.10	1	29.55	29.80	0	1,218	0.00%
2018/11/22	2	31.00	2	31.55	29.60	0	1,286	0.00%
2018/11/19	0	0.00	2	29.38	29.45	-2	1,277	-0.16%
2018/11/16	1	29.30	0.5	28.80	29.00	0.5	1,281	0.04%
2018/11/15	3	29.45	1	29.70	29.15	2	1,293	0.15%
2018/11/14	0	0.00	1	28.65	28.55	-1	1,273	-0.08%
2018/11/08	2	29.95	1	29.50	29.30	1	1,407	0.07%
2018/11/07	1	29.45	2	29.73	30.25	-1	1,430	-0.07%
2018/11/06	2	30.45	2	29.15	29.15	0	1,493	0.00%
2018/11/05	0	0.00	1	30.40	30.50	-1	1,550	-0.06%
2018/11/02	4	30.05	3	30.65	29.90	1	1,565	0.06%
2018/10/31	1	28.80	0	0.00	28.70	1	1,633	0.06%
2018/10/24	0	0.00	1	30.20	29.50	-1	1,787	-0.06%
2018/10/11	0	0.00	1	30.00	29.70	-1	2,622	-0.04%
2018/10/09	7	32.85	6	33.15	33.00	1	2,962	0.03%
2018/10/08	2	33.65	3	33.58	33.50	-1	3,113	-0.03%
2018/10/03	1	39.50	0	0.00	38.00	1	3,235	0.03%
2018/10/02	1	39.55	1	40.80	39.40	0	3,295	0.00%
2018/09/28	1	39.35	1	39.80	39.30	0	3,492	0.00%
2018/09/27	3	39.32	1	40.90	39.05	2	3,610	0.06%
2018/09/26	1	40.15	5	41.00	39.60	-4	3,666	-0.11%
2018/09/25	6	41.13	1	38.95	41.50	5	3,821	0.13%
2018/09/18	2	37.40	0	0.00	37.20	2	4,009	0.05%
2018/09/14	0	0.00	2	39.50	39.35	-2	4,098	-0.05%
2018/09/13	3	37.85	0	0.00	37.85	3	4,110	0.07%
2018/09/11	1	38.40	1	37.95	37.90	0	4,169	0.00%
2018/09/10	11	38.77	10	36.25	36.25	1	4,208	0.02%
2018/09/07	1	39.00	0	0.00	38.60	1	4,273	0.02%
2018/09/03	0	0.00	2	43.80	41.35	-2	5,702	-0.04%
2018/08/29	2	43.98	0	0.00	42.95	2	6,248	0.03%
2018/08/28	1	42.50	1	42.75	42.20	0	6,247	0.00%
2018/08/20	0	0.00	5	42.11	42.30	-5	7,321	-0.07%
2018/08/17	7	43.96	1	44.40	42.60	6	7,522	0.08%
2018/08/16	0	0.00	1	42.60	42.40	-1	7,599	-0.01%
2018/08/14	1	43.15	1	41.75	43.30	0	7,595	0.00%
2018/08/13	1	42.20	1	43.55	42.30	0	7,567	0.00%
2018/08/10	0	0.00	3	45.10	43.55	-3	7,510	-0.04%
2018/08/07	2	48.55	1	48.40	47.60	1	7,390	0.01%
2018/08/06	1	47.00	0	0.00	47.20	1	7,315	0.01%
2018/08/03	0	0.00	4	46.13	46.80	-4	7,306	-0.05%
2018/08/02	26	46.59	15	46.82	46.00	11	7,270	0.15%
2018/08/01	21	48.10	21	48.04	47.80	0	7,235	0.00%
2018/07/31	32	48.14	30	47.87	47.55	2	7,208	0.03%
2018/07/30	5	50.00	12	49.15	48.40	-7	7,157	-0.10%
2018/07/27	6	50.35	11	50.47	50.40	-5	7,101	-0.07%
2018/07/26	59	50.58	44	50.96	50.10	15	7,045	0.21%
2018/07/25	22	49.41	26	49.22	50.50	-4	6,913	-0.06%
2018/07/24	54	50.93	46	51.12	50.50	8	6,842	0.12%
2018/07/23	1	48.50	14	47.84	48.50	-13	6,648	-0.20%
2018/07/20	25	48.13	26	47.77	46.90	-1	6,582	-0.02%
2018/07/19	27	48.66	20	48.74	48.80	7	6,510	0.11%
2018/07/18	11	48.50	18	48.70	48.90	-7	6,452	-0.11%
2018/07/17	26	51.67	24	51.68	50.40	2	6,275	0.03%
2018/07/16	6	55.18	3	55.30	55.50	3	5,936	0.05%
2018/07/11	23	49.62	22	49.55	48.90	1	5,753	0.02%
2018/07/10	17	48.87	21	48.67	49.85	-4	5,666	-0.07%
2018/07/09	1	47.80	0	0.00	47.80	1	5,599	0.02%
2018/07/06	0	0.00	1	48.70	48.50	-1	5,498	-0.02%
2018/07/05	1	47.15	1	47.20	47.00	0	5,368	0.00%
2018/07/04	0	0.00	4	50.24	51.00	-4	5,239	-0.08%
2018/07/03	6	55.38	3	55.90	53.00	3	5,140	0.06%
2018/07/02	22	52.17	23	51.81	52.00	-1	4,934	-0.02%
2018/06/29	4	54.00	1	53.00	53.70	3	4,820	0.06%
2018/06/28	2	48.85	4	52.03	52.40	-2	4,759	-0.04%
2018/06/27	3	51.10	3	51.50	49.60	0	4,706	0.00%
2018/06/26	3	49.00	0	0.00	49.00	3	4,633	0.06%
2018/06/25	0	0.00	3	46.40	46.75	-3	4,586	-0.07%
2018/06/22	0	0.00	1	51.50	50.00	-1	4,543	-0.02%
2018/06/21	3	54.80	29	51.90	54.80	-26	4,510	-0.58%
2018/06/20	30	48.19	6	53.17	52.50	24	4,481	0.54%
2018/06/19	3	54.63	4	53.83	53.20	-1	4,440	-0.02%
2018/06/15	5	57.06	4	57.83	57.50	1	4,426	0.02%
2018/06/14	15	58.50	14	58.96	60.20	1	4,339	0.02%
2018/06/13	13	57.89	16	57.84	55.50	-3	3,971	-0.08%
2018/06/12	14	54.25	5	55.26	56.50	9	3,542	0.25%
2018/06/11	12	50.25	7	50.19	51.40	5	3,159	0.16%
2018/06/08	8	45.13	13	45.60	46.80	-5	2,873	-0.17%
2018/06/07	9	41.12	0	0.00	42.55	9	2,515	0.36%
2018/06/05	0	0.00	61	38.47	38.05	-61	2,288	-2.67%
2018/06/04	2	40.15	2	40.05	39.20	0	2,223	0.00%
2018/06/01	2	39.58	3	39.38	38.80	-1	2,159	-0.05%
2018/05/31	1	40.90	7	42.17	39.05	-6	2,106	-0.28%
2018/05/30	8	39.25	4	39.28	40.00	4	1,838	0.22%
2018/05/29	4	38.11	5	37.97	36.80	-1	1,516	-0.07%
2018/05/28	14	35.73	19	35.98	36.50	-5	1,287	-0.39%
2018/05/25	2	33.33	5	33.66	34.00	-3	1,087	-0.28%
2018/05/24	6	31.41	3.3	31.47	32.20	2.7	863	0.31%
2018/05/23	2	29.33	0	0.00	29.30	2	716	0.28%
2018/05/11	1	28.35	0	0.00	27.20	1	720	0.14%
2018/05/08	1	26.40	1	27.55	27.25	0	781	0.00%
2018/04/19	4	28.95	4	29.23	28.95	0	1,219	0.00%
2018/03/29	0	0.00	5	26.95	26.90	-5	1,482	-0.34%
2018/03/23	0	0.00	10	26.90	26.90	-10	1,619	-0.62%
2018/03/22	0	0.00	1	28.70	28.20	-1	1,610	-0.06%
2018/03/20	0	0.00	2	27.50	27.90	-2	1,569	-0.13%
2018/03/01	13	29.27	0	0.00	29.30	13	1,800	0.72%
2018/02/27	0	0.00	7	29.78	29.20	-7	1,819	-0.38%
2018/02/23	2	29.95	0	0.00	29.60	2	2,046	0.10%
2018/02/22	5	29.35	0	0.00	29.50	5	2,095	0.24%
2018/02/12	1	27.85	0	0.00	27.60	1	2,214	0.05%
2018/02/08	1	28.70	0	0.00	28.70	1	2,430	0.04%
2018/02/07	2	29.20	8	29.05	28.65	-6	2,455	-0.24%
2018/02/06	2	29.55	62	28.68	28.20	-60	2,501	-2.40%
2018/02/05	1	30.80	0	0.00	31.00	1	2,492	0.04%
2018/02/02	1	32.20	0	0.00	32.00	1	2,516	0.04%
2018/02/01	13	33.69	31	33.74	32.50	-18	2,621	-0.69%
2018/01/31	34	32.68	0	0.00	33.15	34	2,615	1.30%
2018/01/30	0	0.00	7	33.59	32.60	-7	2,654	-0.26%
2018/01/29	71	33.23	7	33.69	33.25	64	2,665	2.40%
2018/01/23	0	0.00	1	34.20	32.55	-1	3,231	-0.03%
2018/01/19	0	0.00	5	31.50	31.30	-5	3,406	-0.15%
2018/01/18	5	32.60	5	32.25	31.70	0	3,570	0.00%
2018/01/09	1	30.55	0	0.00	30.50	1	3,962	0.03%
2018/01/08	0	0.00	5	32.10	31.90	-5	3,946	-0.13%
2018/01/05	5	32.85	0	0.00	32.35	5	3,938	0.13%
2018/01/03	0	0.00	3	33.10	32.40	-3	3,883	-0.08%
2018/01/02	7	33.01	9	32.92	32.50	-2	3,851	-0.05%