富鼎 (8261)-華南永昌-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
82.6
漲跌
▼0.5
漲幅
-0.60%
成交量
291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－華南永昌-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

華南永昌-鳳山券商分點個股進出
華南永昌-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
2024/06/04	0	0.00	0	82.80	83.10	0	558	-0.01%
2024/05/31	1	84.30	0	0.00	82.80	1	578	0.17%
2024/05/30	0	84.43	0	0.00	83.60	0	575	0.01%
2024/05/29	0	0.00	1	84.00	84.60	-1	573	-0.17%
2024/05/27	2	83.30	1	83.80	83.80	1	566	0.18%
2024/05/22	0	0.00	5	82.96	83.30	-5	569	-0.88%
2024/05/20	3	82.23	0	0.00	82.30	3	575	0.52%
2024/05/17	2	82.50	0	0.00	82.60	2	580	0.34%
2024/05/16	0	0.00	7	83.33	83.30	-7	588	-1.19%
2024/05/15	1	82.80	0	0.00	82.70	1	606	0.17%
2024/05/13	2	82.65	0	0.00	82.70	2	623	0.32%
2024/05/10	2	82.30	0	0.00	83.70	2	627	0.32%
2024/05/09	1	83.10	0	0.00	83.10	1	628	0.16%
2024/05/08	1	83.20	2	83.25	83.50	-1	629	-0.16%
2024/05/07	1	82.90	0	0.00	83.30	1	632	0.16%
2024/05/06	5	82.58	4	83.05	83.10	1	638	0.16%
2024/05/03	0	0.00	1	81.80	81.60	-1	639	-0.16%
2024/04/24	1	80.00	0	0.00	80.60	1	672	0.15%
2024/04/22	2	78.00	0	0.00	78.30	2	700	0.29%
2024/04/19	6	81.37	0	0.00	79.90	6	698	0.86%
2024/04/16	3	82.00	0	82.40	82.00	3	691	0.43%
2024/04/15	0	0.00	11	84.85	84.60	-11	683	-1.61%
2024/04/11	1	86.70	0	0.00	86.70	1	686	0.15%
2024/04/10	1	86.70	0	0.00	86.50	1	688	0.15%
2024/04/08	1	87.60	0	0.00	87.10	1	696	0.14%
2024/04/01	0	0.00	1	88.70	88.90	-1	691	-0.15%
2024/03/29	1	87.20	2	87.45	87.00	-1	681	-0.15%
2024/03/28	6	88.20	7	87.74	88.50	-1	670	-0.15%
2024/03/27	0	85.30	0	0.00	84.60	0	624	0.00%
2024/03/26	3	84.30	1	83.90	83.90	2	635	0.32%
2024/03/25	1	85.40	0	0.00	85.20	1	645	0.15%
2024/03/22	0	84.65	0	0.00	85.30	0	664	0.00%
2024/03/21	2	84.00	2	84.00	84.00	0	678	0.00%
2024/03/20	1	85.00	0	0.00	84.20	1	695	0.14%
2024/03/19	0	84.70	1	85.00	84.60	-1	712	-0.14%
2024/03/18	0	85.10	0	0.00	84.90	0	724	0.00%
2024/03/11	1	85.30	0	0.00	85.00	1	902	0.11%
2024/03/04	1	88.50	0	0.00	87.30	1	1,211	0.08%
2024/02/29	8	88.10	0	0.00	87.60	8	1,319	0.61%
2024/02/27	1	87.40	0.1	89.02	88.00	0.9	1,356	0.07%
2024/02/26	0.1	88.50	0	0.00	88.60	0.1	1,554	0.01%
2024/02/23	0	0.00	1	87.80	87.80	-1	1,682	-0.06%
2024/02/22	0	89.40	0	0.00	89.10	0	1,752	0.00%
2024/02/20	0	0.00	1	90.90	89.60	-1	1,931	-0.05%
2024/02/19	1	91.40	1	91.10	91.00	0	1,952	0.00%
2024/02/16	1	91.10	0	0.00	90.80	1	2,006	0.05%
2024/01/24	2	90.20	0	0.00	91.10	2	1,977	0.10%
2024/01/19	0	0.00	1	87.60	87.80	-1	1,985	-0.05%
2024/01/17	4	89.08	0	0.00	88.80	4	1,990	0.20%
2024/01/16	1	89.80	0	0.00	90.10	1	1,978	0.05%
2023/12/28	5	97.50	0	97.80	97.20	5	2,122	0.24%
2023/12/25	1	96.90	0	0.00	96.50	1	2,102	0.05%
2023/12/20	0	98.00	0	0.00	97.50	0	2,081	0.00%
2023/12/13	1	102.50	4	102.13	101.50	-3	2,011	-0.15%
2023/12/12	2	101.75	3.1	102.63	101.50	-1.1	2,004	-0.05%
2023/12/08	1	99.20	0	0.00	100.00	1	1,934	0.05%
2023/12/07	1	102.50	0	0.00	101.00	1	1,888	0.05%
2023/12/06	1.1	101.57	0	0.00	102.00	1.1	1,872	0.06%
2023/12/05	1	101.00	1	101.00	101.00	0	1,864	0.00%
2023/12/04	3	103.33	1	102.50	102.50	2	1,912	0.10%
2023/11/30	3	107.67	7	106.93	105.50	-4	1,871	-0.21%
2023/11/29	0	0.00	1	102.50	103.00	-1	1,728	-0.06%
2023/11/28	1	101.00	13	100.12	101.00	-12	1,654	-0.73%
2023/11/27	0	0.00	1	97.40	96.00	-1	1,586	-0.06%
2023/11/22	2	97.30	1	98.10	98.20	1	1,309	0.08%
2023/11/21	4	95.40	2	95.00	94.60	2	1,184	0.17%
2023/11/20	4	95.78	8	96.89	96.90	-4	1,115	-0.36%
2023/11/17	4	89.63	3	89.60	90.00	1	955	0.10%
2023/11/16	4	89.03	2	88.00	89.40	2	948	0.21%
2023/11/15	4	88.35	4	89.68	89.00	0	927	0.00%
2023/11/13	0	0.00	0.1	84.90	83.90	-0.1	878	-0.01%
2023/10/27	1	88.40	1	86.70	86.10	0	868	0.00%
2023/10/26	0	0.00	1	86.00	85.50	-1	861	-0.12%
2023/10/23	1	86.70	0	0.00	85.60	1	860	0.12%
2023/10/20	4	87.10	3	86.63	86.90	1	861	0.12%
2023/10/19	0	0.00	1	87.90	88.00	-1	858	-0.12%
2023/10/18	1	90.60	1.1	90.54	89.40	-0.1	854	-0.01%
2023/10/17	3	88.83	5.1	89.79	89.40	-2.1	793	-0.27%
2023/10/13	1	87.90	0	0.00	87.20	1	716	0.14%
2023/10/11	0.1	84.80	5	84.62	84.00	-4.9	687	-0.71%
2023/10/04	1	83.20	0	0.00	83.10	1	714	0.14%
2023/09/27	1	83.20	2	83.35	82.80	-1	770	-0.13%
2023/09/25	1	84.70	0	0.00	85.00	1	806	0.12%
2023/09/22	0	0.00	1	83.90	84.40	-1	812	-0.12%
2023/09/21	2	84.55	1	83.50	83.50	1	814	0.12%
2023/09/19	7	86.63	1	86.00	86.00	6	814	0.74%
2023/09/15	1	87.10	0	0.00	87.30	1	809	0.12%
2023/09/14	1	87.00	5.3	87.60	87.40	-4.3	807	-0.53%
2023/09/13	1	87.40	1	86.40	86.80	0	801	0.00%
2023/09/12	2	85.55	1	85.40	85.50	1	803	0.12%
2023/09/11	5.3	85.94	3	85.70	85.30	2.3	804	0.29%
2023/09/08	1	86.40	0	0.00	87.50	1	809	0.12%
2023/09/07	2	88.05	2	89.15	88.00	0	814	0.00%
2023/09/06	3	84.53	1	84.40	84.40	2	747	0.27%
2023/09/05	0	0.00	9	83.26	85.70	-9	737	-1.22%
2023/09/01	1	83.50	0	0.00	83.10	1	743	0.13%
2023/08/31	2	82.15	0	0.00	82.10	2	771	0.26%
2023/08/30	2	82.05	0	0.00	82.40	2	773	0.26%
2023/08/28	2	80.70	1	80.40	80.40	1	810	0.12%
2023/08/24	0	0.00	1	82.50	81.40	-1	812	-0.12%
2023/08/22	1	81.30	0	0.00	81.20	1	810	0.12%
2023/08/21	1	82.20	1	82.70	82.70	0	807	0.00%
2023/08/18	2	84.50	0	0.00	83.80	2	805	0.25%
2023/08/14	1	83.90	3	84.40	84.30	-2	938	-0.21%
2023/08/10	2	91.20	0	0.00	89.70	2	927	0.22%
2023/08/01	0	0.00	0	94.20	93.80	0	951	0.00%
2023/07/31	1	96.70	1	95.50	94.40	0	954	0.00%
2023/07/28	1.1	95.73	1	96.00	96.30	0.1	957	0.01%
2023/07/27	0	0.00	1	93.80	93.80	-1	951	-0.11%
2023/07/26	1	93.60	1	94.90	92.60	0	956	0.00%
2023/07/25	2	93.35	1	92.30	93.80	1	959	0.10%
2023/07/24	1	91.60	1	91.10	91.20	0	962	0.00%
2023/07/21	1	94.90	36	94.50	94.00	-35	963	-3.63%
2023/07/20	1	96.60	0	0.00	96.30	1	973	0.10%
2023/07/13	2	98.80	0.1	100.00	98.10	1.9	1,124	0.17%
2023/07/12	0.1	97.71	3	98.50	98.80	-2.9	1,143	-0.25%
2023/07/05	1	102.00	0	0.00	101.00	1	1,420	0.07%
2023/07/04	12	102.21	2	102.00	102.00	10	1,414	0.71%
2023/07/03	0	0.00	36	105.65	106.50	-36	1,401	-2.57%
2023/06/30	30	105.50	9	105.50	105.50	21	1,387	1.51%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/28	0	0.00	2	106.00	105.50	-2	1,407	-0.14%
2023/06/26	2	105.50	0	0.00	106.00	2	1,425	0.14%
2023/06/21	35	107.00	1	107.00	107.00	34	1,428	2.38%
2023/06/19	1	106.00	1	105.00	105.00	0	1,438	0.00%
2023/06/16	1	107.00	7	106.79	107.00	-6	1,432	-0.42%
2023/06/14	5	109.00	0	0.00	109.00	5	1,455	0.34%
2023/06/12	1	108.50	1	108.50	108.50	0	1,447	0.00%
2023/06/08	1	107.00	0	0.00	107.50	1	1,468	0.07%
2023/06/07	3	108.00	0	0.00	108.00	3	1,475	0.20%
2023/06/06	2	109.25	8	110.13	110.50	-6	1,468	-0.41%
2023/06/05	1	109.00	6	109.00	108.50	-5	1,454	-0.34%
2023/06/02	2	107.50	11	108.59	108.00	-9	1,470	-0.61%
2023/06/01	13	109.00	1	107.50	108.50	12	1,480	0.81%
2023/05/31	0	0.00	1	106.50	106.00	-1	1,457	-0.07%
2023/05/30	3	106.00	3.2	105.69	105.50	-0.2	1,458	-0.01%
2023/05/29	0.2	106.50	0	0.00	106.50	0.2	1,464	0.01%
2023/05/26	1	105.00	2	104.50	104.50	-1	1,472	-0.07%
2023/05/23	0	0.00	24	105.50	106.00	-24	1,548	-1.55%
2023/05/22	1	105.00	2	105.75	106.50	-1	1,570	-0.06%
2023/05/19	3	108.67	2	110.25	105.00	1	1,628	0.06%
2023/05/18	1	104.50	0	0.00	105.00	1	1,577	0.06%
2023/05/17	24	100.50	1	99.90	100.50	23	1,567	1.47%
2023/05/16	2	99.40	1.1	99.59	99.40	0.9	1,573	0.06%
2023/05/10	2	102.00	0	0.00	102.00	2	1,751	0.11%
2023/05/04	0	0.00	1	102.50	103.00	-1	1,918	-0.05%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/04/28	0	0.00	1	103.50	104.00	-1	2,155	-0.05%
2023/04/27	1	103.50	2	103.50	102.50	-1	2,154	-0.05%
2023/04/26	2	102.50	1	102.50	103.00	1	2,160	0.05%
2023/04/25	2	103.50	0	0.00	103.00	2	2,192	0.09%
2023/04/24	2	105.00	0	0.00	105.50	2	2,277	0.09%
2023/04/21	3	106.50	0	0.00	105.50	3	2,272	0.13%
2023/04/18	6	114.50	8	114.19	114.00	-2	2,230	-0.09%
2023/04/17	0	0.00	1	113.50	113.00	-1	2,177	-0.05%
2023/04/14	2	113.50	0	0.00	113.00	2	2,170	0.09%
2023/04/13	3	113.83	4	115.50	113.50	-1	2,158	-0.05%
2023/04/12	1	113.00	12	113.67	114.50	-11	2,102	-0.52%
2023/04/11	17	113.24	14	113.43	113.50	3	2,065	0.15%
2023/04/10	0	0.00	1	107.00	108.50	-1	1,944	-0.05%
2023/04/07	0	0.00	1	104.50	104.50	-1	1,954	-0.05%
2023/04/06	1	104.00	2	104.00	104.00	-1	1,964	-0.05%
2023/03/29	4	102.50	0	0.00	102.50	4	2,010	0.20%
2023/03/28	5	104.00	1	104.00	104.00	4	2,027	0.20%
2023/03/24	1	107.00	1	107.00	107.00	0	2,084	0.00%
2023/03/23	1	107.50	0	0.00	106.50	1	2,109	0.05%
2023/03/22	1	107.00	4	106.50	107.00	-3	2,123	-0.14%
2023/03/21	0	0.00	1	106.00	106.00	-1	2,131	-0.05%
2023/03/20	1	106.50	6	106.17	106.00	-5	2,147	-0.23%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	10	102.95	2	102.00	102.00	8	2,195	0.36%
2023/03/13	1	107.00	0	0.00	106.00	1	2,404	0.04%
2023/03/08	2	113.00	3.1	113.00	113.00	-1.1	2,672	-0.04%
2023/03/07	1	112.99	1	113.00	112.00	0	2,729	0.00%
2023/03/06	2	112.00	0.1	111.67	111.50	1.9	2,878	0.07%
2023/03/03	1	110.99	1	110.00	110.00	0	3,013	0.00%
2023/03/02	0	110.00	0	0.00	109.50	0	3,217	0.00%
2023/02/24	2	109.50	0	0.00	109.00	2	3,445	0.06%
2023/02/23	1.1	110.50	1	110.50	110.00	0.1	3,453	0.00%
2023/02/22	4	110.13	2	110.50	109.50	2	3,523	0.06%
2023/02/21	3	113.50	1	113.50	113.50	2	3,503	0.06%
2023/02/20	0	116.00	1	114.50	113.50	-1	3,542	-0.03%
2023/02/17	5	115.70	4	115.75	114.50	1	3,544	0.03%
2023/02/16	1	112.50	8	113.88	115.00	-7	3,498	-0.20%
2023/02/15	3	110.33	2	110.25	110.50	1	3,488	0.03%
2023/02/14	1	112.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	2	111.25	1	110.50	111.00	1	3,523	0.03%
2023/02/10	0	0.00	3	111.50	111.50	-3	3,566	-0.08%
2023/02/09	4	116.00	2	115.25	113.50	2	3,566	0.06%
2023/02/08	1	115.00	0	0.00	114.00	1	3,488	0.03%
2023/02/07	0	0.00	3	112.00	113.50	-3	3,456	-0.09%
2023/02/06	1	113.50	1	113.00	112.50	0	3,540	0.00%
2023/02/02	2	115.50	2	115.75	115.50	0	3,484	0.00%
2023/02/01	2	113.75	7	113.71	114.50	-5	3,433	-0.15%
2023/01/31	1	113.50	10	113.95	114.00	-9	3,417	-0.26%
2023/01/30	3	110.17	3	110.67	111.00	0	3,334	0.00%
2023/01/17	1	104.50	0	0.00	105.00	1	3,263	0.03%
2023/01/13	10	105.70	10	106.55	104.00	0	3,316	0.00%
2023/01/12	11	109.00	13.1	109.54	107.00	-2.1	3,310	-0.06%
2023/01/10	2	106.25	1	107.00	106.00	1	3,302	0.03%
2023/01/09	1	107.50	0	0.00	107.00	1	3,355	0.03%
2023/01/06	0.1	105.00	24	105.00	105.50	-23.9	3,422	-0.70%
2023/01/05	6	107.42	0	0.00	104.00	6	3,518	0.17%
2022/12/27	2	107.50	0.1	108.50	108.50	1.9	3,723	0.05%
2022/12/22	1	107.00	0	0.00	106.50	1	3,793	0.03%
2022/12/21	1	105.00	3	105.83	106.00	-2	3,857	-0.05%
2022/12/20	2	105.25	1	109.00	105.00	1	3,921	0.03%
2022/12/19	2	107.75	0	0.00	107.00	2	3,955	0.05%
2022/12/16	2	107.75	2	109.50	110.00	0	4,027	0.00%
2022/12/15	4	108.13	6	107.67	109.00	-2	4,055	-0.05%
2022/12/14	13	106.69	19	105.24	107.00	-6	4,121	-0.15%
2022/12/12	0.1	107.00	1	106.00	107.00	-0.9	4,248	-0.02%
2022/12/09	2	107.50	1	107.00	107.00	1	4,281	0.02%
2022/12/07	3.1	111.35	3	111.50	110.00	0.1	4,274	0.00%
2022/12/06	42.1	116.02	8	115.50	114.50	34.1	4,241	0.80%
2022/12/05	10	120.15	46	120.35	117.00	-36	4,218	-0.85%
2022/12/02	19	118.74	26	118.60	117.50	-7	4,157	-0.17%
2022/12/01	16	115.50	3	116.00	114.50	13	4,057	0.32%
2022/11/30	21	114.14	16	114.34	114.50	5	4,032	0.12%
2022/11/29	31	112.73	10.1	113.00	113.50	20.9	4,017	0.52%
2022/11/28	14	113.86	18	114.67	114.00	-4	3,993	-0.10%
2022/11/25	1.2	111.08	36.4	111.49	110.50	-35.2	3,984	-0.88%
2022/11/24	45.4	110.00	9	109.67	110.50	36.4	3,893	0.93%
2022/11/23	14	108.43	12	108.79	107.00	2	3,705	0.05%
2022/11/21	0	0.00	1	103.50	102.00	-1	3,749	-0.03%
2022/11/18	3	106.50	2.1	105.57	103.50	0.9	3,830	0.02%
2022/11/17	1	102.50	0	0.00	104.00	1	3,893	0.03%
2022/11/16	4.1	103.50	7	103.07	102.50	-2.9	4,041	-0.07%
2022/11/14	0	0.00	1	100.50	101.00	-1	4,501	-0.02%
2022/11/11	10	102.95	14	102.25	99.50	-4	4,747	-0.09%
2022/11/10	4	99.20	0	0.00	99.20	4	4,728	0.09%
2022/11/09	2	100.50	1	101.00	101.00	1	4,732	0.02%
2022/11/08	0	0.00	2	102.75	99.20	-2	4,748	-0.04%
2022/11/07	16	102.78	14	102.07	101.50	2	4,759	0.04%
2022/11/04	4	101.50	7	101.00	101.50	-3	4,767	-0.06%
2022/11/03	2	100.50	0	0.00	101.50	2	4,766	0.04%
2022/11/02	3	100.60	2	99.90	101.00	1	4,765	0.02%
2022/10/27	1	94.90	1	94.80	96.20	0	4,854	0.00%
2022/10/25	4	96.25	4	95.65	96.10	0	4,957	0.00%
2022/10/24	1	99.90	6	99.37	95.80	-5	4,983	-0.10%
2022/10/21	2	96.45	47	96.63	94.50	-45	5,022	-0.90%
2022/10/20	2	96.80	2.1	96.92	97.80	-0.1	5,068	0.00%
2022/10/19	7	100.14	6	101.10	98.70	1	5,122	0.02%
2022/10/18	45	101.89	4	103.00	101.50	41	5,223	0.78%
2022/10/17	1.1	96.65	1	97.20	101.50	0.1	5,292	0.00%
2022/10/14	7	99.20	7	99.07	100.00	0	5,387	0.00%
2022/10/13	6	96.70	8	95.79	92.30	-2	5,359	-0.04%
2022/10/12	3	101.83	0	0.00	102.50	3	5,301	0.06%
2022/10/11	6	101.83	2	102.00	101.50	4	5,342	0.07%
2022/10/07	8	107.06	0	0.00	106.50	8	5,384	0.15%
2022/10/06	2	111.00	41	109.78	111.00	-39	5,442	-0.72%
2022/10/05	5	110.20	6	110.17	109.00	-1	5,454	-0.02%
2022/10/04	42	107.00	4	107.75	108.00	38	5,462	0.70%
2022/10/03	2	103.75	40	104.50	104.50	-38	5,496	-0.69%
2022/09/30	42	103.70	0	0.00	105.50	42	5,576	0.75%
2022/09/29	8	104.63	1	105.50	103.50	7	5,658	0.12%
2022/09/28	15	106.00	17	106.24	102.00	-2	5,722	-0.03%
2022/09/27	20	107.33	10	106.70	107.50	10	5,773	0.17%
2022/09/26	1	108.50	2	109.50	108.50	-1	5,793	-0.02%
2022/09/23	11	115.91	27.1	115.76	112.50	-16.1	5,900	-0.27%
2022/09/22	25	114.96	15	114.97	116.50	10	5,955	0.17%
2022/09/21	1	114.00	3	114.83	114.00	-2	5,995	-0.03%
2022/09/20	6	113.00	2	113.25	112.50	4	6,025	0.07%
2022/09/19	14	112.82	32	110.39	112.00	-18	6,148	-0.29%
2022/09/16	19	109.03	1	109.50	109.00	18	6,178	0.29%
2022/09/15	2	108.75	19	110.37	109.50	-17	6,317	-0.27%
2022/09/14	21	106.79	1	109.50	109.50	20	6,459	0.31%
2022/09/13	1	110.00	2	110.00	109.00	-1	6,555	-0.02%
2022/09/12	0	0.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/08	8	105.75	0	0.00	106.50	8	6,844	0.12%
2022/09/07	2	104.00	2	104.00	103.50	0	7,045	0.00%
2022/09/06	2	112.25	2	109.75	108.50	0	7,081	0.00%
2022/09/05	1	115.00	1	118.00	112.50	0	7,186	0.00%
2022/09/02	1	116.00	1	117.00	117.00	0	7,256	0.00%
2022/09/01	12	119.67	15	117.27	115.00	-3	7,378	-0.04%
2022/08/31	0	0.00	2	115.50	116.50	-2	7,317	-0.03%
2022/08/30	0	0.00	9	115.17	116.00	-9	7,503	-0.12%
2022/08/29	8	115.25	1	114.50	114.00	7	8,022	0.09%
2022/08/26	22	120.68	17	122.32	117.50	5	8,217	0.06%
2022/08/25	16	118.19	18	118.39	118.00	-2	8,843	-0.02%
2022/08/24	14	117.64	14	118.14	117.00	0	8,976	0.00%
2022/08/23	7	113.71	17	115.79	119.00	-10	9,484	-0.11%
2022/08/22	19.2	113.53	11	113.64	112.00	8.2	9,509	0.09%
2022/08/19	34	118.19	97	117.49	116.50	-63	9,487	-0.66%
2022/08/18	124	111.74	68	111.87	114.50	56	9,186	0.61%	大買/
2022/08/17	2	104.75	1	106.00	104.50	1	9,000	0.01%
2022/08/16	1	108.00	1	106.50	105.50	0	9,067	0.00%
2022/08/15	0	0.00	3	107.50	108.00	-3	9,227	-0.03%
2022/08/12	2	104.00	5	105.90	106.50	-3	9,262	-0.03%
2022/08/11	1	103.50	1	103.00	102.50	0	9,248	0.00%
2022/08/10	0	0.00	2	100.50	100.50	-2	9,266	-0.02%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/08	3	101.67	1	102.00	102.00	2	9,303	0.02%
2022/08/05	4	104.00	11	103.91	104.50	-7	9,291	-0.08%
2022/08/04	1	99.50	0	0.00	101.50	1	9,293	0.01%
2022/08/03	26	101.58	21	101.57	100.00	5	9,299	0.05%
2022/08/02	2.5	102.10	1	103.00	102.00	1.5	9,268	0.02%
2022/08/01	9	105.33	6	105.58	105.50	3	9,280	0.03%
2022/07/29	2	111.25	7	111.07	111.00	-5	9,384	-0.05%
2022/07/28	1	111.50	13	109.88	110.00	-12	9,496	-0.13%
2022/07/27	3	109.17	4	110.25	112.50	-1	9,425	-0.01%
2022/07/26	2	106.75	1	109.50	107.50	1	9,363	0.01%
2022/07/25	31	113.29	25	113.84	112.00	6	9,297	0.06%
2022/07/22	12	111.92	56	110.63	112.50	-44	9,187	-0.48%
2022/07/21	23	111.24	23	110.74	111.00	0	9,114	0.00%
2022/07/20	12	106.04	6.1	106.49	106.00	5.9	9,007	0.07%
2022/07/19	3	105.00	0	0.00	103.50	3	8,974	0.03%
2022/07/18	60	105.38	22	105.05	106.00	38	8,934	0.43%
2022/07/15	5	103.50	3	104.00	103.00	2	8,863	0.02%
2022/07/14	5	99.48	1	98.20	103.00	4	8,786	0.05%
2022/07/13	14	99.59	2	100.00	98.80	12	8,681	0.14%
2022/07/12	0	0.00	3	94.90	94.70	-3	8,629	-0.03%
2022/07/11	1	101.00	1	102.00	100.00	0	8,576	0.00%
2022/07/08	4	102.13	7	102.71	101.50	-3	8,535	-0.04%
2022/07/07	4	99.50	3	100.00	100.00	1	8,457	0.01%
2022/07/06	26	101.00	21	102.00	96.20	5	8,365	0.06%
2022/07/05	24.1	103.08	24	104.58	103.00	0.1	8,297	0.00%
2022/07/04	23	102.50	24	103.10	102.50	-1	8,201	-0.01%
2022/07/01	24	108.60	26	109.42	102.50	-2	8,120	-0.02%
2022/06/30	22	111.50	22	110.32	109.50	0	7,972	0.00%
2022/06/29	4	113.13	3	114.83	115.50	1	7,836	0.01%
2022/06/28	22	118.86	29	118.57	116.50	-7	7,745	-0.09%
2022/06/27	30.1	120.27	17	119.41	122.00	13.1	7,680	0.17%
2022/06/24	23	120.67	25	121.62	120.00	-2	7,527	-0.03%
2022/06/23	18	118.22	18	119.28	120.00	0	7,435	0.00%
2022/06/22	4	118.88	2	117.24	117.00	2	7,308	0.03%
2022/06/21	0	0.00	4	121.88	123.50	-4	7,196	-0.06%
2022/06/20	15	121.60	4	122.88	118.00	11	7,229	0.15%
2022/06/17	1	119.00	4	122.38	122.00	-3	7,118	-0.04%
2022/06/16	6	130.08	4.3	132.76	125.00	1.8	7,064	0.02%
2022/06/15	1	132.00	12	130.50	129.00	-11	7,025	-0.16%
2022/06/14	4	132.25	4	131.63	134.00	0	7,084	0.00%
2022/06/13	1	131.00	2	131.25	132.50	-1	6,955	-0.01%
2022/06/10	4.3	135.85	4	135.13	133.50	0.3	6,900	0.00%
2022/06/09	7.3	134.25	1	134.50	135.50	6.3	6,731	0.09%
2022/06/08	6.1	134.05	3	134.00	135.50	3.1	6,649	0.05%
2022/06/07	25.1	139.90	21.1	139.39	134.00	4	6,439	0.06%
2022/06/06	14.3	140.04	6.2	138.74	139.50	8.1	5,902	0.14%
2022/06/02	19.3	144.22	125.5	141.37	138.50	-106.1	5,674	-1.87%	大賣/鉅額交易
2022/06/01	5.1	133.85	15	141.47	142.00	-10	4,842	-0.21%
2022/05/31	8.1	131.97	15.1	131.01	129.50	-7	4,620	-0.15%
2022/05/30	27.1	121.58	32	126.88	128.50	-5	3,995	-0.12%
2022/05/27	4	116.25	8.5	116.32	117.00	-4.5	3,813	-0.12%
2022/05/26	1	114.50	27	115.17	113.00	-26	3,737	-0.70%
2022/05/25	24	117.42	6	117.67	118.00	18	3,635	0.50%
2022/05/24	4	116.13	3	117.00	115.00	1	3,587	0.03%
2022/05/23	6.2	118.63	30.1	120.52	115.00	-23.9	3,511	-0.68%
2022/05/20	9	112.00	5	111.20	112.50	4	3,360	0.12%
2022/05/19	18	110.14	5.3	108.56	110.50	12.7	3,287	0.39%
2022/05/18	2	110.25	3	109.17	109.00	-1	3,250	-0.03%
2022/05/17	0	0.00	2	110.00	110.00	-2	3,217	-0.06%
2022/05/16	0	0.00	3	109.50	108.50	-3	3,219	-0.09%
2022/05/13	1	108.50	3	108.50	107.50	-2	3,203	-0.06%
2022/05/12	1	108.50	0	0.00	107.00	1	3,230	0.03%
2022/05/11	1	108.00	2	108.25	108.00	-1	3,274	-0.03%
2022/05/10	3	105.17	1	107.00	108.50	2	3,309	0.06%
2022/05/09	8	106.31	3	106.00	105.00	5	3,310	0.15%
2022/05/06	9	108.78	10	107.90	109.00	-1	3,255	-0.03%
2022/05/05	6	108.58	20	108.60	109.00	-14	3,061	-0.46%
2022/05/03	2	90.20	1	91.00	91.00	1	2,924	0.03%
2022/04/28	3	88.60	5	90.58	88.80	-2	2,956	-0.07%
2022/04/27	4	88.20	1	90.20	90.30	3	2,968	0.10%
2022/04/26	5	96.80	20	95.97	94.50	-15	2,940	-0.51%
2022/04/25	4	100.25	0	0.00	99.50	4	2,915	0.14%
2022/04/22	1	102.00	13	101.50	101.50	-12	2,913	-0.41%
2022/04/21	1	104.00	0	0.00	103.00	1	2,937	0.03%
2022/04/18	2	100.75	1	101.00	101.50	1	3,059	0.03%
2022/04/15	7	103.64	2	105.75	103.00	5	3,093	0.16%
2022/04/14	2	104.25	1	106.00	104.50	1	3,271	0.03%
2022/04/13	1	102.00	0	0.00	105.50	1	3,424	0.03%
2022/04/12	3	100.83	2	101.00	101.50	1	3,563	0.03%
2022/04/11	5	102.90	1	104.50	102.00	4	4,033	0.10%
2022/04/08	1	108.00	3	108.17	107.50	-2	4,669	-0.04%
2022/04/07	3.5	107.00	2	105.75	104.50	1.5	4,719	0.03%
2022/04/06	6	109.33	0	0.00	110.00	6	4,726	0.13%
2022/04/01	2	112.00	0	0.00	112.00	2	4,783	0.04%
2022/03/31	6	112.92	0	0.00	111.00	6	4,789	0.13%
2022/03/30	8	114.69	8	114.56	114.00	0	4,785	0.00%
2022/03/29	0	0.00	1	113.00	112.50	-1	4,757	-0.02%
2022/03/28	4	109.25	4	110.25	110.50	0	4,781	0.00%
2022/03/25	1	111.50	3	114.00	112.00	-2	4,821	-0.04%
2022/03/24	13	115.85	5	115.30	115.00	8	4,831	0.17%
2022/03/23	8.5	116.18	7	115.71	115.00	1.5	4,821	0.03%
2022/03/22	3	114.17	4	114.50	114.50	-1	4,731	-0.02%
2022/03/21	20.1	116.61	17.1	114.25	113.50	3	4,698	0.06%
2022/03/18	8	113.50	12	114.08	114.00	-4	4,571	-0.09%
2022/03/17	7	110.07	6	109.67	112.00	1	4,381	0.02%
2022/03/15	5	105.30	0	0.00	104.50	5	4,258	0.12%
2022/03/14	0	0.00	1	106.50	105.00	-1	4,295	-0.02%
2022/03/11	1	105.00	1	105.50	105.00	0	4,410	0.00%
2022/03/10	1	104.50	1	104.00	105.00	0	4,433	0.00%
2022/03/08	3	100.00	2	99.70	99.50	1	4,506	0.02%
2022/03/07	0	0.00	1	101.00	100.50	-1	4,530	-0.02%
2022/03/04	2	104.75	1	106.00	104.00	1	4,592	0.02%
2022/03/03	2	107.00	1	108.50	107.50	1	4,639	0.02%
2022/03/02	1	106.50	0	0.00	107.00	1	4,656	0.02%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/25	5	101.30	3	101.17	100.50	2	4,707	0.04%
2022/02/24	4	102.38	3	102.50	100.00	1	4,761	0.02%
2022/02/23	1	105.00	2	104.00	105.00	-1	4,784	-0.02%
2022/02/22	10	102.55	21	102.57	102.50	-11	4,844	-0.23%
2022/02/21	0	0.00	2	107.00	107.00	-2	4,925	-0.04%
2022/02/18	2	108.00	0	0.00	108.00	2	5,320	0.04%
2022/02/17	3	108.83	1	108.50	107.50	2	5,449	0.04%
2022/02/16	3.1	108.33	0	0.00	107.50	3.1	5,636	0.05%
2022/02/15	0	0.00	15	108.00	105.50	-15	5,668	-0.26%
2022/02/11	13	111.23	13	110.69	111.00	0	5,846	0.00%
2022/02/10	24	108.67	7	110.00	108.00	17	5,829	0.29%
2022/02/09	113	107.90	6	106.67	107.50	107	5,840	1.83%	大買/鉅額交易
2022/02/08	0	102.50	0	0.00	102.50	0	6,052	0.00%
2022/02/07	1	99.90	2	100.75	100.50	-1	6,398	-0.02%
2022/01/26	4	100.10	0	0.00	99.00	4	6,524	0.06%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/24	2	99.30	1	99.40	102.50	1	7,098	0.01%
2022/01/21	0	0.00	1	102.00	101.00	-1	7,381	-0.01%
2022/01/20	6	103.25	0	0.00	103.00	6	7,399	0.08%
2022/01/19	1	102.00	2	101.00	104.00	-1	7,397	-0.01%
2022/01/18	1	103.50	2	103.50	101.00	-1	7,460	-0.01%
2022/01/17	1	100.50	2	100.75	103.50	-1	7,513	-0.01%
2022/01/14	7	99.26	1	98.10	99.50	6	7,580	0.08%
2022/01/13	8	100.45	10	100.34	101.00	-2	7,647	-0.03%
2022/01/12	18	99.98	14	98.61	98.90	4	7,684	0.05%
2022/01/11	2	101.75	10	101.50	101.00	-8	7,749	-0.10%
2022/01/10	32	104.45	31	104.27	104.00	1	7,785	0.01%
2022/01/07	16	106.47	30	104.03	103.00	-14	7,876	-0.18%
2022/01/06	14	112.79	5.5	113.27	111.50	8.5	7,712	0.11%
2022/01/05	20	118.20	6	118.17	117.00	14	7,612	0.18%
2022/01/04	61	122.62	44	122.25	121.00	17	7,481	0.23%
2022/01/03	27.5	122.26	80	122.84	123.00	-52.5	7,037	-0.75%
2021/12/30	2	112.50	27	113.30	114.00	-25	6,408	-0.39%
2021/12/28	64	111.99	1	112.00	112.00	63	6,375	0.99%
2021/12/27	1	107.00	3.7	108.02	108.00	-2.7	6,367	-0.04%
2021/12/24	2	109.00	0	0.00	108.50	2	6,380	0.03%
2021/12/23	1	111.50	1	110.50	110.50	0	6,389	0.00%
2021/12/22	5	111.20	5	111.50	111.00	0	6,403	0.00%
2021/12/21	5	113.90	4	111.75	112.50	1	6,376	0.02%
2021/12/20	0	0.00	2	110.00	111.50	-2	6,317	-0.03%
2021/12/17	4.2	110.31	2	108.00	108.50	2.2	6,275	0.04%
2021/12/16	1	111.50	2	110.75	111.00	-1	6,245	-0.02%
2021/12/15	0	0.00	2	106.75	107.00	-2	6,192	-0.03%
2021/12/14	1	104.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	2	106.00	2	105.75	105.50	0	6,229	0.00%
2021/12/10	1	107.00	2	107.75	107.00	-1	6,300	-0.02%
2021/12/09	1	108.50	2	111.00	108.00	-1	6,327	-0.02%
2021/12/08	6	113.83	7	112.50	111.50	-1	6,324	-0.02%
2021/12/07	5	110.90	3	112.33	110.00	2	6,279	0.03%
2021/12/06	1.1	107.50	0.1	107.80	108.00	1.1	6,202	0.02%
2021/12/03	2.2	109.48	2	109.25	110.00	0.2	6,240	0.00%
2021/12/02	3.3	107.09	2.1	107.70	106.50	1.2	6,317	0.02%
2021/12/01	3	106.83	3	107.83	109.50	0	6,490	0.00%
2021/11/30	2.2	107.27	1	107.50	107.50	1.2	6,584	0.02%
2021/11/29	1.1	102.27	1	105.50	105.00	0.1	6,686	0.00%
2021/11/26	4	105.88	3.1	104.50	103.00	0.9	7,170	0.01%
2021/11/25	2	106.75	60	107.48	106.00	-58	7,680	-0.76%
2021/11/24	2	107.50	3	107.00	108.00	-1	7,746	-0.01%
2021/11/23	2	109.75	2	112.00	107.00	0	7,756	0.00%
2021/11/22	4	111.63	1	112.00	111.50	3	7,789	0.04%
2021/11/19	5.1	113.60	7	113.71	114.00	-2	7,899	-0.02%
2021/11/18	5	116.40	3	113.83	113.00	2	8,050	0.02%
2021/11/17	23.1	118.55	16	118.53	116.00	7.1	8,100	0.09%
2021/11/16	5	112.10	7	112.99	114.50	-2	7,883	-0.03%
2021/11/15	7	112.57	4	112.13	111.00	3	7,889	0.04%
2021/11/12	4	109.00	4	109.25	110.00	0	7,882	0.00%
2021/11/11	23	110.20	16.1	110.93	108.00	6.9	7,990	0.09%
2021/11/10	4	107.38	11	107.27	109.50	-7	7,972	-0.09%
2021/11/09	23	106.70	22	106.95	106.50	1	8,086	0.01%
2021/11/08	1	105.00	5	106.20	105.00	-4	8,172	-0.05%
2021/11/05	5	110.40	9	110.61	109.50	-4	8,241	-0.05%
2021/11/04	30	109.58	18	109.81	114.00	12	8,233	0.15%
2021/11/03	9.1	104.51	8	104.49	104.00	1.1	8,120	0.01%
2021/11/02	7	103.29	3	103.17	103.00	4	8,208	0.05%
2021/11/01	12	108.29	8	108.38	108.50	4	8,265	0.05%
2021/10/29	10	100.53	20	102.13	104.50	-10	8,134	-0.12%
2021/10/28	4	95.08	4	96.11	95.00	0	8,069	0.00%
2021/10/27	3	94.40	0	0.00	94.30	3	8,367	0.04%
2021/10/26	2	92.10	0	0.00	91.90	2	8,858	0.02%
2021/10/25	1	94.70	1	93.80	95.00	0	9,203	0.00%
2021/10/22	1	95.00	1	94.90	94.60	0	9,425	0.00%
2021/10/21	1	95.40	1	94.80	92.00	0	9,740	0.00%
2021/10/20	3	92.67	11	91.94	93.00	-8	10,221	-0.08%
2021/10/19	37.1	91.98	38.2	91.82	92.30	-1.2	10,853	-0.01%
2021/10/18	0.2	88.50	0	0.00	89.00	0.2	10,786	0.00%
2021/10/15	3	86.70	4	87.35	87.40	-1	10,793	-0.01%
2021/10/14	3	82.43	3	83.00	83.00	0	11,096	0.00%
2021/10/13	1	81.20	0	0.00	80.20	1	11,457	0.01%
2021/10/08	60	84.74	1	85.50	84.90	59	11,571	0.51%
2021/10/06	2	82.15	0	0.00	80.10	2	12,184	0.02%
2021/10/05	2	79.00	13	79.72	82.30	-11	12,470	-0.09%
2021/10/04	3	84.70	3	81.90	78.00	0	12,523	0.00%
2021/10/01	2	83.20	1	84.60	81.00	1	12,637	0.01%
2021/09/30	2	85.10	2	85.20	86.30	0	12,804	0.00%
2021/09/29	0	0.00	1	83.10	83.50	-1	13,256	-0.01%
2021/09/28	2	88.20	0	0.00	88.10	2	13,840	0.01%
2021/09/27	0	0.00	1.1	90.26	90.10	-1.1	14,190	-0.01%
2021/09/24	2.1	91.20	1	91.70	91.10	1.1	14,256	0.01%
2021/09/23	3	90.50	9	90.13	89.60	-6	14,300	-0.04%
2021/09/17	0	0.00	2	91.60	91.70	-2	14,554	-0.01%
2021/09/16	1	92.10	3	91.37	89.50	-2	14,684	-0.01%
2021/09/15	10	91.57	6	94.80	90.50	4	14,736	0.03%
2021/09/14	23	97.20	25	95.99	95.20	-2	14,778	-0.01%
2021/09/13	2	100.00	7.2	98.11	97.00	-5.1	14,781	-0.03%
2021/09/10	6	98.80	4.1	99.21	99.20	2	14,827	0.01%
2021/09/09	6	97.88	1.2	97.22	98.70	4.8	14,969	0.03%
2021/09/08	5	97.24	5.1	98.07	95.10	-0.1	15,006	0.00%
2021/09/07	7	104.13	6	104.80	99.00	1	15,080	0.01%
2021/09/06	11	111.18	31.5	110.93	107.50	-20.5	15,011	-0.14%
2021/09/03	15	108.83	10	108.15	107.50	5	14,988	0.03%
2021/09/02	8	106.50	4	108.00	106.00	4	15,287	0.03%
2021/09/01	72	112.33	45	113.11	112.50	27	15,216	0.18%
2021/08/31	19	109.58	31	109.74	111.50	-12	14,733	-0.08%
2021/08/30	1	102.50	6	102.00	101.50	-5	14,232	-0.04%
2021/08/27	2	100.25	2	99.05	98.00	0	14,204	0.00%
2021/08/26	6	100.43	1	100.50	100.00	5	14,209	0.04%
2021/08/25	11	103.91	8	103.88	102.50	3	14,202	0.02%
2021/08/24	12	102.13	19	101.71	102.00	-7	14,278	-0.05%
2021/08/23	21	99.90	8	99.76	99.90	13	14,228	0.09%
2021/08/20	113	97.34	110	97.63	96.10	3	14,188	0.02%	大買/大賣/
2021/08/19	34	99.69	33	98.16	93.00	1	14,048	0.01%
2021/08/18	28	96.84	32	96.81	99.50	-4	13,953	-0.03%
2021/08/17	40	96.83	40	96.97	93.80	0	13,857	0.00%
2021/08/16	5	100.60	9	100.28	100.00	-4	13,743	-0.03%
2021/08/13	16	100.59	17	100.20	98.30	-1	13,607	-0.01%
2021/08/12	14	108.57	19	108.11	106.50	-5	13,449	-0.04%
2021/08/11	22	103.36	27	102.70	103.50	-5	13,342	-0.04%
2021/08/10	45	107.72	45	107.47	108.00	0	13,247	0.00%
2021/08/09	15	109.33	4	109.50	108.00	11	13,046	0.08%
2021/08/06	17	121.18	5	120.90	119.50	12	12,877	0.09%
2021/08/05	32	123.38	26	124.42	126.50	6	12,733	0.05%
2021/08/04	8.1	126.79	14	123.79	122.00	-5.9	12,643	-0.05%
2021/08/03	93	130.41	93	128.21	129.00	0	12,443	0.00%
2021/08/02	136	126.94	137	127.18	129.00	-1	12,241	-0.01%	大買/大賣/
2021/07/30	44	131.43	33	130.20	122.50	11	11,960	0.09%
2021/07/29	39	122.49	41	123.57	129.50	-2	11,462	-0.02%
2021/07/28	9	120.33	8	119.94	118.00	1	11,060	0.01%
2021/07/27	29	130.79	29	129.69	131.00	0	10,822	0.00%
2021/07/26	46	128.18	38.4	127.78	128.50	7.6	10,455	0.07%
2021/07/23	39	120.27	39	121.21	124.50	0	9,908	0.00%
2021/07/22	0	0.00	3	116.50	116.50	-3	9,242	-0.03%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	21	99.42	23	98.13	96.40	-2	9,293	-0.02%
2021/07/19	11	96.45	19	96.55	100.50	-8	9,196	-0.09%
2021/07/16	4	91.83	4	92.75	91.60	0	9,152	0.00%
2021/07/15	5	90.40	65	90.20	91.70	-60	9,313	-0.64%
2021/07/14	71	92.97	20	89.89	92.00	51	9,742	0.52%
2021/07/13	26	94.89	19	96.04	90.50	7	9,925	0.07%
2021/07/12	12	93.81	8	93.80	92.10	4	9,792	0.04%
2021/07/09	8	88.09	4	88.25	89.20	4	9,648	0.04%
2021/07/08	12	89.33	10	89.98	87.90	2	9,818	0.02%
2021/07/07	9	88.87	10	88.50	87.80	-1	9,891	-0.01%
2021/07/06	23	88.50	14	89.85	87.50	9	9,768	0.09%
2021/07/05	10	82.94	15	87.85	90.10	-5	9,411	-0.05%
2021/07/02	10	79.94	25	79.63	82.90	-15	8,978	-0.17%
2021/07/01	0	0.00	2	74.25	75.40	-2	9,001	-0.02%
2021/06/30	5	76.86	0	0.00	76.90	5	8,982	0.06%
2021/06/29	21	76.11	17	77.98	75.60	4	9,002	0.04%
2021/06/28	22	77.31	23	76.59	77.50	-1	9,085	-0.01%
2021/06/25	20	75.94	13	74.88	75.70	7	9,051	0.08%
2021/06/24	2	73.55	1	73.70	73.20	1	9,138	0.01%
2021/06/23	3	72.60	2	72.50	73.50	1	9,158	0.01%
2021/06/21	1	71.30	15	70.74	69.80	-14	9,391	-0.15%
2021/06/18	13	74.68	6	73.90	73.70	7	9,390	0.07%
2021/06/17	1	72.30	2	72.40	72.50	-1	9,282	-0.01%
2021/06/16	9	71.64	2	71.20	72.00	7	9,499	0.07%
2021/06/15	5	70.96	18	70.51	70.80	-13	9,433	-0.14%
2021/06/11	2	71.85	10	70.50	70.40	-8	9,510	-0.08%
2021/06/10	26	70.92	43	72.29	70.40	-17	10,042	-0.17%
2021/06/09	2	67.50	3	66.93	66.70	-1	10,067	-0.01%
2021/06/08	12	65.16	0	0.00	65.30	12	10,057	0.12%
2021/06/07	5	65.00	1	65.20	64.90	4	10,019	0.04%
2021/06/04	3	67.20	1	67.30	66.70	2	9,968	0.02%
2021/06/03	2	67.30	25	66.81	66.80	-23	9,928	-0.23%
2021/06/02	6	66.20	10	67.39	65.50	-4	9,873	-0.04%
2021/06/01	45	68.74	3	70.90	67.90	42	9,790	0.43%
2021/05/31	20	66.44	10	64.10	68.30	10	9,589	0.10%
2021/05/28	13	62.45	2	62.30	62.10	11	9,445	0.12%
2021/05/27	0	0.00	1	62.00	62.00	-1	9,413	-0.01%
2021/05/26	0	0.00	10	61.90	61.30	-10	9,410	-0.11%
2021/05/25	6	63.25	5	62.64	62.00	1	9,403	0.01%
2021/05/21	2	58.80	0	0.00	59.10	2	9,342	0.02%
2021/05/19	5	56.80	5	57.36	58.50	0	9,444	0.00%
2021/05/13	0	0.00	2	59.65	60.00	-2	9,291	-0.02%
2021/05/12	1	59.10	1	61.20	60.10	0	9,227	0.00%
2021/05/11	0	0.00	1	64.20	63.50	-1	9,090	-0.01%
2021/05/10	2	72.90	2	73.00	70.50	0	9,024	0.00%
2021/05/07	15	69.93	16	70.97	74.80	-1	9,028	-0.01%
2021/05/06	0	0.00	0.1	68.51	69.60	-0.1	8,992	0.00%
2021/05/05	1	72.80	2	75.00	70.00	-1	8,999	-0.01%
2021/05/04	0	0.00	2	72.00	74.00	-2	9,026	-0.02%
2021/04/29	0	0.00	3	82.33	81.10	-3	9,069	-0.03%
2021/04/28	8	81.23	8	80.93	82.00	0	9,119	0.00%
2021/04/27	14	79.69	12	80.52	79.50	2	9,182	0.02%
2021/04/26	4	83.25	5	84.72	82.60	-1	9,326	-0.01%
2021/04/23	8	84.01	16	83.24	86.40	-8	9,285	-0.09%
2021/04/22	21	82.00	24	83.11	79.70	-3	9,037	-0.03%
2021/04/21	43	79.97	54	81.31	79.90	-11	8,824	-0.12%
2021/04/20	43	78.21	20	79.07	79.00	23	8,598	0.27%
2021/04/19	12	73.06	16	74.49	76.50	-4	8,132	-0.05%
2021/04/16	12	67.91	24	67.72	69.60	-12	7,791	-0.15%
2021/04/15	9	63.42	16	63.32	63.30	-7	7,526	-0.09%
2021/04/14	6	63.18	0	0.00	62.00	6	7,463	0.08%
2021/04/13	11	62.22	13	61.80	61.90	-2	7,768	-0.03%
2021/04/12	5	60.50	0	0.00	60.50	5	7,568	0.07%
2021/04/09	2	59.90	3	60.40	60.00	-1	7,649	-0.01%
2021/04/08	1	61.40	2	63.00	61.80	-1	7,673	-0.01%
2021/04/07	21	61.74	7	61.13	61.50	14	7,607	0.18%
2021/04/06	0	0.00	30.4	58.09	57.80	-30.4	7,339	-0.41%
2021/04/01	21	57.43	4	59.20	57.40	17	7,523	0.23%
2021/03/31	8	59.91	14	60.50	58.90	-6	8,008	-0.07%
2021/03/30	0	0.00	7	60.20	59.00	-7	8,018	-0.09%
2021/03/29	5	59.20	4	60.02	59.50	1	8,400	0.01%
2021/03/26	12	58.18	3	58.33	57.10	9	8,614	0.10%
2021/03/25	8	57.56	13.1	57.81	56.90	-5.1	9,155	-0.06%
2021/03/24	0	0.00	3	56.10	55.50	-3	9,500	-0.03%
2021/03/23	10	57.20	1	55.50	55.60	9	9,648	0.09%
2021/03/22	11	56.92	13	56.99	56.80	-2	9,865	-0.02%
2021/03/19	20.1	57.06	25	57.69	58.40	-4.9	10,337	-0.05%
2021/03/18	4	55.80	1	56.40	55.40	3	10,389	0.03%
2021/03/17	68	56.44	66	57.51	56.10	2	10,372	0.02%
2021/03/16	15	58.81	20	58.44	56.30	-5	10,286	-0.05%
2021/03/15	16	55.05	88	57.36	58.00	-72	9,652	-0.75%
2021/03/12	0	0.00	24	52.55	52.80	-24	9,297	-0.26%
2021/03/11	10	50.00	0	0.00	50.00	10	9,257	0.11%
2021/03/10	3	48.50	3	48.25	48.25	0	9,307	0.00%
2021/03/05	1	49.85	1	50.40	49.70	0	9,684	0.00%
2021/03/04	30	51.93	18	52.10	50.50	12	9,753	0.12%
2021/03/03	0	0.00	1	51.30	51.30	-1	9,888	-0.01%
2021/03/02	11	51.48	40.4	52.94	51.30	-29.4	10,766	-0.27%
2021/02/26	20	51.90	0	0.00	51.40	20	11,028	0.18%
2021/02/25	10	51.20	0	0.00	51.20	10	11,114	0.09%
2021/02/24	11	52.56	1	52.10	51.70	10	11,160	0.09%
2021/02/22	1	51.00	0	0.00	51.80	1	11,186	0.01%
2021/02/19	4	50.75	0	0.00	51.00	4	11,118	0.04%
2021/02/18	1	48.80	0	0.00	49.15	1	11,114	0.01%
2021/02/17	0	49.60	0	0.00	48.80	0	11,193	0.00%
2021/02/04	1	46.90	0	0.00	45.65	1	11,555	0.01%
2021/02/02	0	47.00	3	46.35	46.60	-3	11,821	-0.03%
2021/02/01	4	45.56	1	46.30	45.70	3	12,061	0.02%
2021/01/29	0	0.00	20	47.26	46.40	-20	12,077	-0.17%
2021/01/28	0	0.00	1	48.05	48.05	-1	12,073	-0.01%
2021/01/27	1	49.90	2	49.50	49.60	-1	12,100	-0.01%
2021/01/22	0	0.00	3	49.87	51.10	-3	12,198	-0.02%
2021/01/21	4	49.06	1	49.80	48.65	3	12,181	0.02%
2021/01/20	9	51.98	7	50.80	50.10	2	12,378	0.02%
2021/01/19	77	54.41	22	52.79	52.80	55	12,384	0.44%
2021/01/18	3	50.67	9	50.26	52.20	-6	12,257	-0.05%
2021/01/15	13	52.68	3	51.80	52.10	10	12,308	0.08%
2021/01/14	4	52.08	19	52.28	53.60	-15	12,316	-0.12%
2021/01/13	11	51.88	7	52.20	51.60	4	12,360	0.03%
2021/01/12	1	52.00	4	51.58	50.90	-3	12,425	-0.02%
2021/01/11	4	51.65	6	52.87	52.80	-2	12,655	-0.02%
2021/01/08	5	52.34	29	51.83	51.80	-24	13,263	-0.18%
2021/01/07	47	53.63	14	54.29	53.40	33	13,330	0.25%
2021/01/06	42	54.89	80	55.17	53.00	-38	13,483	-0.28%
2021/01/05	4	52.63	12	52.53	52.70	-8	13,225	-0.06%
2021/01/04	22	53.08	3	53.27	53.50	19	13,785	0.14%
2020/12/31	93	52.47	31	52.60	52.90	62	14,519	0.43%
2020/12/30	0	0.00	3	52.43	51.60	-3	14,780	-0.02%
2020/12/29	3	51.87	3	52.73	51.30	0	14,746	0.00%
2020/12/28	8	53.78	7.3	53.57	52.40	0.7	14,743	0.00%
2020/12/25	16	53.31	35	53.05	53.00	-19	14,552	-0.13%
2020/12/24	26	51.78	6	51.37	50.90	20	14,081	0.14%
2020/12/23	28	52.60	35	52.59	51.20	-7	13,990	-0.05%
2020/12/22	16.8	52.49	29	51.41	50.80	-12.3	13,700	-0.09%
2020/12/21	43	50.10	33	50.27	52.90	10	13,544	0.07%
2020/12/18	24	48.86	26	49.15	48.15	-2	13,298	-0.02%
2020/12/17	5	46.19	3	46.00	46.50	2	13,354	0.01%
2020/12/16	12	45.90	7	45.89	45.70	5	13,711	0.04%
2020/12/15	33	47.82	53	47.82	44.65	-20	13,772	-0.15%
2020/12/14	9	47.29	11	48.34	49.40	-2	13,220	-0.02%
2020/12/11	3	44.37	1	43.35	44.95	2	12,873	0.02%
2020/12/10	0	0.00	1	44.95	44.70	-1	12,807	-0.01%
2020/12/08	0	0.00	9	45.87	45.65	-9	12,656	-0.07%
2020/12/04	0	0.00	7	45.08	44.60	-7	12,490	-0.06%
2020/12/03	3	45.87	68	47.01	45.25	-65	12,427	-0.52%
2020/12/02	1	44.70	1	44.55	44.45	0	12,171	0.00%
2020/12/01	10	45.00	3	43.60	45.15	7	12,125	0.06%
2020/11/30	2	45.33	20	44.90	44.75	-18	12,054	-0.15%
2020/11/27	26	45.90	4	46.43	45.80	22	12,014	0.18%
2020/11/26	96	47.10	41	47.09	46.60	55	11,865	0.46%
2020/11/25	22	43.86	58	42.98	46.20	-36	10,989	-0.33%
2020/11/24	8	42.29	3	43.45	42.00	5	10,673	0.05%
2020/11/23	12	42.24	0	0.00	42.60	12	10,663	0.11%
2020/11/20	28	40.99	6	41.45	42.15	22	10,739	0.20%
2020/11/19	2	40.95	2	41.18	40.70	0	10,697	0.00%
2020/11/18	4	40.54	0	0.00	40.55	4	10,809	0.04%
2020/11/17	0	0.00	30	40.55	40.70	-30	10,776	-0.28%
2020/11/16	27	41.97	1	41.15	41.05	26	10,733	0.24%
2020/11/13	1	42.15	4	42.25	42.05	-3	10,637	-0.03%
2020/11/12	1	43.60	1	43.40	42.55	0	10,542	0.00%
2020/11/10	13	43.49	1	42.90	42.25	12	10,302	0.12%
2020/11/09	25	42.93	18	42.16	43.80	7	10,155	0.07%
2020/11/06	1	41.00	0	0.00	40.80	1	9,901	0.01%
2020/11/03	10	40.50	1	39.80	40.50	9	9,778	0.09%
2020/11/02	0	0.00	45	38.62	38.95	-45	9,719	-0.46%
2020/10/30	0	41.50	0	0.00	40.10	0	9,624	0.00%
2020/10/29	4	41.08	0	0.00	41.00	4	9,536	0.04%
2020/10/28	18	42.26	9	42.32	42.20	9	9,447	0.10%
2020/10/27	1	40.85	0	0.00	42.30	1	9,165	0.01%
2020/10/26	1	40.40	2	41.38	40.95	-1	9,050	-0.01%
2020/10/23	0	0.00	1	41.70	41.20	-1	8,939	-0.01%
2020/10/22	1	41.50	0	0.00	41.50	1	8,835	0.01%
2020/10/21	36	42.93	2	43.55	42.55	34	8,719	0.39%
2020/10/20	5	42.80	66	42.59	42.30	-61	8,530	-0.72%
2020/10/19	36	43.03	0	0.00	43.20	36	8,423	0.43%
2020/10/16	35	46.56	32	46.26	41.40	3	8,114	0.04%
2020/10/15	2	43.68	3	43.40	43.65	-1	7,442	-0.01%
2020/10/14	13	43.53	14	43.87	43.70	-1	7,267	-0.01%
2020/10/13	4	43.59	20	43.38	44.05	-16	7,006	-0.23%
2020/10/12	17	42.80	11	43.05	43.00	6	6,678	0.09%
2020/10/08	36	40.38	69	40.55	41.20	-33	6,058	-0.54%
2020/10/07	14	37.24	30	39.35	39.35	-16	5,172	-0.31%
2020/10/06	5	35.10	0	0.00	35.80	5	4,764	0.10%
2020/10/05	1	34.20	1	34.20	35.30	0	4,679	0.00%
2020/09/30	2	33.58	0	0.00	33.50	2	4,562	0.04%
2020/09/29	1	33.30	5	32.96	32.55	-4	4,516	-0.09%
2020/09/28	10	35.10	5	34.69	34.30	5	4,508	0.11%
2020/09/25	5	34.88	4	36.00	34.60	1	4,452	0.02%
2020/09/24	9	36.72	11	36.30	36.30	-2	4,221	-0.05%
2020/09/23	22	36.89	10	36.73	36.25	12	3,918	0.31%
2020/09/22	94	35.95	29	36.18	37.10	65	3,531	1.84%
2020/09/21	2	34.83	7	34.29	35.35	-5	2,783	-0.18%
2020/09/18	4	31.65	22	31.32	32.15	-18	2,251	-0.80%
2020/09/16	10	28.90	0	0.00	28.80	10	1,923	0.52%
2020/09/14	1	28.50	0	0.00	28.50	1	1,938	0.05%
2020/09/11	0	0.00	1	28.20	28.10	-1	1,938	-0.05%
2020/09/10	0	0.00	1	29.30	28.70	-1	1,935	-0.05%
2020/09/09	5	28.45	0	0.00	29.15	5	1,939	0.26%
2020/09/04	0	0.00	1	29.50	29.60	-1	1,943	-0.05%
2020/09/03	1	30.10	1	31.00	29.95	0	1,944	0.00%
2020/08/28	0	0.00	1	30.35	30.00	-1	1,961	-0.05%
2020/08/27	2	30.38	3	30.62	30.95	-1	1,923	-0.05%
2020/08/26	1	31.45	1	30.90	31.45	0	1,811	0.00%
2020/08/25	5	29.25	1	29.25	29.20	4	1,644	0.24%
2020/08/21	1	26.80	0	0.00	27.10	1	1,425	0.07%
2020/08/19	7	28.70	0	0.00	28.15	7	1,399	0.50%
2020/08/14	3	30.37	12	30.33	29.90	-9	1,341	-0.67%
2020/08/13	0	0.00	1	29.05	29.45	-1	1,194	-0.08%
2020/08/11	2	28.45	0	0.00	28.35	2	1,141	0.18%
2020/08/10	0	0.00	4	28.50	28.40	-4	1,138	-0.35%
2020/08/06	3	28.20	0	0.00	28.25	3	1,125	0.27%
2020/08/04	3	27.55	0	0.00	27.55	3	1,120	0.27%
2020/08/03	1	27.50	0	0.00	27.50	1	1,124	0.09%
2020/07/28	2	27.15	1	26.60	25.70	1	1,154	0.09%
2020/07/27	1	26.70	0	0.00	26.70	1	1,148	0.09%
2020/07/23	1	28.75	0	0.00	28.35	1	1,139	0.09%
2020/07/22	2	28.40	0	0.00	28.40	2	1,129	0.18%
2020/07/21	0	0.00	2	27.90	27.80	-2	1,118	-0.18%
2020/07/15	0	0.00	2	27.95	27.75	-2	1,106	-0.18%
2020/07/14	1	28.50	5	27.90	27.90	-4	1,103	-0.36%
2020/07/09	5	30.05	0	0.00	29.60	5	1,080	0.46%
2020/07/08	0	0.00	1	29.95	29.65	-1	1,060	-0.09%
2020/07/07	5	30.44	17	30.08	29.55	-12	1,044	-1.15%
2020/07/06	0	0.00	1	30.30	30.60	-1	943	-0.11%
2020/07/03	1	29.35	1	29.40	29.30	0	887	0.00%
2020/07/02	3	29.02	0	0.00	29.10	3	864	0.35%
2020/07/01	1	28.65	0	0.00	28.80	1	846	0.12%
2020/06/16	1	27.40	1	27.10	27.05	0	679	0.00%
2020/06/15	0	0.00	9	26.69	26.45	-9	675	-1.33%
2020/06/12	10	26.56	0	0.00	27.10	10	670	1.49%
2020/06/11	6	28.60	0	0.00	27.30	6	667	0.90%
2020/06/08	0	0.00	3	29.05	29.05	-3	558	-0.54%
2020/06/03	3	25.40	0	0.00	25.40	3	490	0.61%
2020/05/15	0	0.00	5	24.05	24.30	-5	469	-1.07%
2020/05/14	0	0.00	1	25.30	24.70	-1	468	-0.21%
2020/05/13	0	0.00	4	25.70	25.80	-4	456	-0.88%
2020/05/08	1	25.40	0	0.00	25.40	1	441	0.23%
2020/04/30	5	22.95	0	0.00	23.30	5	400	1.25%
2020/04/17	0	0.00	8	21.89	21.75	-8	404	-1.98%
2020/04/13	3	20.25	1	20.15	20.00	2	389	0.51%
2020/04/08	6	19.81	1	19.40	19.75	5	400	1.25%
2020/04/07	0	0.00	1	18.95	18.95	-1	400	-0.25%
2020/03/31	1	18.00	0	0.00	17.80	1	415	0.24%
2020/03/20	1	15.50	1	16.40	16.25	0	581	0.00%
2020/03/18	1	17.10	1	16.85	16.70	0	629	0.00%
2020/03/13	1	20.00	1	20.30	20.25	0	728	0.00%
2020/03/11	4	25.15	0	0.00	24.50	4	835	0.48%
2020/03/09	1	25.20	1	24.80	24.60	0	827	0.00%
2020/03/04	0	0.00	1	26.10	26.20	-1	816	-0.12%
2020/02/19	0	0.00	1	26.10	26.70	-1	777	-0.13%
2020/02/18	1	25.70	1	25.70	25.75	0	774	0.00%
2020/02/14	0	0.00	1	26.10	26.25	-1	772	-0.13%
2020/02/11	1	25.30	0	0.00	25.20	1	770	0.13%
2020/02/07	1	25.50	0	0.00	25.50	1	776	0.13%
2020/02/06	0	0.00	1	26.10	26.15	-1	777	-0.13%
2020/02/05	0	0.00	1	25.55	25.40	-1	778	-0.13%
2020/02/03	0	0.00	1	23.40	24.00	-1	784	-0.13%
2020/01/17	1	28.55	1	28.55	28.45	0	894	0.00%
2020/01/15	1	28.70	0	0.00	28.45	1	929	0.11%
2020/01/10	0	0.00	2	28.20	28.50	-2	942	-0.21%
2020/01/07	2	28.45	1	28.50	28.55	1	983	0.10%
2020/01/06	2	28.75	0	0.00	28.65	2	982	0.20%
2020/01/03	1	29.40	0	0.00	29.30	1	978	0.10%
2019/12/31	2	30.05	1	30.05	30.10	1	976	0.10%
2019/12/27	1	30.35	0	0.00	30.05	1	968	0.10%
2019/12/26	2	30.15	0	0.00	30.05	2	955	0.21%
2019/12/20	2	30.50	1	30.25	30.25	1	948	0.11%
2019/12/18	20	30.08	0	0.00	30.05	20	941	2.12%
2019/12/17	1	30.70	1	32.70	30.90	0	924	0.00%
2019/12/16	3	30.13	2	30.48	30.50	1	867	0.12%
2019/12/13	1	28.80	0	0.00	28.80	1	809	0.12%
2019/12/11	2	29.85	1	29.50	29.85	1	797	0.13%
2019/12/10	1	29.30	0	0.00	29.70	1	786	0.13%
2019/12/06	0	0.00	9	29.67	30.15	-9	607	-1.48%
2019/12/05	0	0.00	1	27.55	27.45	-1	559	-0.18%
2019/12/03	1	27.15	0	0.00	27.10	1	562	0.18%
2019/11/29	3	28.05	0	0.00	27.35	3	569	0.53%
2019/11/27	0	0.00	2	27.60	27.60	-2	572	-0.35%
2019/11/12	1	28.20	0	0.00	28.20	1	704	0.14%
2019/11/11	0	0.00	4	27.80	27.70	-4	703	-0.57%
2019/11/08	1	28.55	0	0.00	28.50	1	700	0.14%
2019/11/07	0	0.00	4	28.40	28.50	-4	702	-0.57%
2019/10/31	0	0.00	1	29.55	29.10	-1	691	-0.14%
2019/10/30	5	29.75	0	0.00	29.80	5	686	0.73%
2019/10/28	7	30.59	10	30.87	30.60	-3	667	-0.45%
2019/10/23	2	29.25	1	29.65	29.25	1	566	0.18%
2019/10/21	0	0.00	1	28.25	28.60	-1	568	-0.18%
2019/10/17	1	28.15	0	0.00	28.25	1	577	0.17%
2019/10/16	6	29.40	10	29.25	28.20	-4	587	-0.68%
2019/10/15	3	27.90	0	0.00	27.65	3	575	0.52%
2019/10/08	1	27.85	1	28.60	27.85	0	637	0.00%
2019/10/04	0	0.00	2	28.18	28.00	-2	627	-0.32%
2019/10/02	1	27.85	1	27.75	27.75	0	633	0.00%
2019/10/01	1	27.70	3	27.77	27.70	-2	631	-0.32%
2019/09/27	3	27.33	0	0.00	27.15	3	629	0.48%
2019/09/19	1	29.00	11	29.42	29.20	-10	610	-1.64%
2019/09/17	3	27.60	0	0.00	27.60	3	560	0.53%
2019/09/11	1	27.85	0	0.00	27.70	1	568	0.18%
2019/09/10	3	28.70	2	28.65	28.70	1	579	0.17%
2019/09/05	3	29.20	0	0.00	29.10	3	561	0.53%
2019/09/03	8	29.19	0	0.00	28.90	8	561	1.42%
2019/09/02	0	0.00	1	29.25	29.10	-1	563	-0.18%
2019/08/30	1	29.05	0	0.00	28.75	1	558	0.18%
2019/08/29	1	28.80	2	28.85	28.65	-1	556	-0.18%
2019/08/28	1	29.30	1	29.10	28.80	0	554	0.00%
2019/08/27	1	29.10	0	0.00	28.80	1	541	0.18%
2019/08/23	2	28.65	0	0.00	28.40	2	541	0.37%
2019/08/22	2	29.28	0	0.00	28.70	2	536	0.37%
2019/08/21	4	29.40	0	0.00	29.55	4	515	0.78%
2019/08/20	1	29.20	9	29.91	29.40	-8	509	-1.57%
2019/08/15	0	0.00	1	27.00	27.00	-1	440	-0.23%
2019/08/05	1	27.00	4	27.01	26.65	-3	450	-0.67%
2019/07/31	2	28.23	0	0.00	28.25	2	457	0.44%
2019/07/30	0	0.00	3	28.08	28.05	-3	457	-0.66%
2019/07/24	0	0.00	6	29.87	29.50	-6	472	-1.27%
2019/07/23	1	28.90	0	0.00	28.80	1	433	0.23%
2019/07/18	4	29.30	0	0.00	29.05	4	428	0.93%
2019/07/17	2	29.20	0	0.00	29.25	2	421	0.47%
2019/07/16	3	29.32	3	29.30	29.80	0	396	0.00%
2019/07/15	2	26.90	0	0.00	27.10	2	340	0.59%
2019/07/11	2	26.78	0	0.00	26.80	2	414	0.48%
2019/07/08	1	27.30	1	27.45	27.15	0	452	0.00%
2019/06/28	0	0.00	1	26.00	25.95	-1	453	-0.22%
2019/06/24	1	26.50	0	0.00	26.35	1	461	0.22%
2019/04/30	0	28.35	0	0.00	28.30	0	702	0.00%
2019/04/23	1	29.55	0	0.00	29.65	1	834	0.12%
2019/04/22	1	30.30	0	0.00	30.10	1	833	0.12%
2019/04/17	0	0.00	2	31.25	31.30	-2	832	-0.24%
2019/04/16	5	30.86	10	31.12	31.30	-5	777	-0.64%
2019/04/08	0	0.00	3	30.20	30.25	-3	802	-0.37%
2019/04/03	0	0.00	1	29.80	29.70	-1	810	-0.12%
2019/03/28	2	29.35	0	0.00	29.35	2	828	0.24%
2019/03/27	1	29.25	0	0.00	29.30	1	849	0.12%
2019/03/22	0	29.85	0	0.00	29.80	0	897	0.00%
2019/03/20	0	29.85	0	0.00	29.80	0	990	0.00%
2019/03/18	1	30.00	0	0.00	29.95	1	1,097	0.09%
2019/03/15	0	30.65	0	0.00	30.50	0	1,101	0.00%
2019/03/14	0	30.40	0	0.00	30.50	0	1,128	0.00%
2019/03/13	7	30.54	0	0.00	30.80	7	1,172	0.60%
2019/03/07	4	32.03	0	0.00	31.50	4	1,347	0.30%
2019/03/04	0	0.00	5	32.50	32.50	-5	1,526	-0.33%
2019/02/26	0	0.00	1	32.80	32.25	-1	1,536	-0.07%
2019/02/25	0	0.00	4	32.95	32.90	-4	1,600	-0.25%
2019/02/22	1	32.25	0	0.00	32.15	1	1,590	0.06%
2019/02/21	4	32.60	0	0.00	32.55	4	1,601	0.25%
2019/02/19	0	0.00	2	33.73	33.25	-2	1,593	-0.13%
2019/02/15	0	0.00	73	32.79	33.05	-73	1,587	-4.60%
2019/02/14	10	33.40	1	32.95	32.95	9	1,575	0.57%
2019/02/13	25	32.36	3	32.20	32.10	22	1,523	1.44%
2019/02/12	4	31.50	2	31.70	32.45	2	1,507	0.13%
2019/02/11	1	31.05	0	0.00	31.15	1	1,492	0.07%
2019/01/25	20	30.94	0	0.00	30.95	20	1,537	1.30%
2019/01/22	0	0.00	20	30.77	30.65	-20	1,554	-1.29%
2019/01/21	0	31.00	1	31.50	31.00	-1	1,553	-0.06%
2019/01/18	51	31.78	1	31.45	31.10	50	1,541	3.24%
2019/01/15	0	30.30	1	29.40	30.30	-1	1,479	-0.07%
2019/01/09	1	30.70	17	30.50	30.20	-16	1,464	-1.09%
2019/01/08	1	30.70	1	30.60	30.30	0	1,463	0.00%
2019/01/04	0	0.00	2	28.90	30.15	-2	1,485	-0.13%
2018/12/28	1	30.75	0	0.00	30.95	1	1,520	0.07%
2018/12/26	1	30.30	1	30.45	29.50	0	1,541	0.00%
2018/12/25	1	29.95	0	0.00	30.15	1	1,534	0.07%
2018/12/24	4	30.20	0	0.00	30.60	4	1,552	0.26%
2018/12/21	8	29.77	2	29.95	30.25	6	1,574	0.38%
2018/12/20	2	29.83	9	30.28	29.35	-7	1,603	-0.44%
2018/12/18	1	32.00	0	0.00	31.65	1	1,701	0.06%
2018/12/17	3	33.00	1	33.20	32.85	2	1,690	0.12%
2018/12/14	0	0.00	1	33.00	33.10	-1	1,685	-0.06%
2018/12/13	14	34.55	4	34.49	34.05	10	1,671	0.60%
2018/12/12	4	34.43	5	34.42	34.75	-1	1,598	-0.06%
2018/12/11	1	31.60	0	0.00	31.60	1	1,497	0.07%
2018/12/10	1	31.15	0	0.00	31.25	1	1,513	0.07%
2018/12/07	1	32.60	10	32.00	31.95	-9	1,514	-0.59%
2018/12/05	12	33.77	3	33.33	33.65	9	1,477	0.61%
2018/12/03	11	33.46	32	33.43	33.40	-21	1,405	-1.49%
2018/11/29	10	32.10	3	32.15	31.60	7	1,357	0.52%
2018/11/28	17	32.60	4	32.48	32.40	13	1,331	0.98%
2018/11/27	30	31.53	12	31.90	31.50	18	1,287	1.40%
2018/11/26	1	29.90	0	0.00	29.80	1	1,218	0.08%
2018/11/22	1	30.40	6	31.62	29.60	-5	1,286	-0.39%
2018/11/21	5	30.00	14	29.76	30.60	-9	1,252	-0.72%
2018/11/20	10	29.20	5	29.80	29.30	5	1,267	0.39%
2018/11/16	1	29.25	2	29.10	29.00	-1	1,281	-0.08%
2018/11/15	20	29.29	0	0.00	29.15	20	1,293	1.55%
2018/11/13	0	0.00	5	28.00	28.70	-5	1,296	-0.39%
2018/11/12	0	0.00	2	29.30	28.75	-2	1,364	-0.15%
2018/11/07	0	0.00	3	30.15	30.25	-3	1,430	-0.21%
2018/11/06	9	31.49	0	0.00	29.15	9	1,493	0.60%
2018/11/02	0	0.00	1	30.20	29.90	-1	1,565	-0.06%
2018/11/01	0	0.00	4	29.85	29.65	-4	1,568	-0.26%
2018/10/31	0	0.00	7	28.39	28.70	-7	1,633	-0.43%
2018/10/30	14	26.98	0	0.00	27.00	14	1,640	0.85%
2018/10/29	0	0.00	4	26.90	26.90	-4	1,679	-0.24%
2018/10/26	1	26.60	10	26.95	26.60	-9	1,727	-0.52%
2018/10/22	1	31.20	0	0.00	31.20	1	1,887	0.05%
2018/10/17	9	31.70	3	32.10	31.00	6	2,270	0.26%
2018/10/16	0	0.00	1	31.00	31.05	-1	2,333	-0.04%
2018/10/15	0	0.00	7	31.14	30.45	-7	2,398	-0.29%
2018/10/12	0	0.00	1	29.35	30.10	-1	2,461	-0.04%
2018/10/11	4	29.83	0	0.00	29.70	4	2,622	0.15%
2018/10/05	2	33.48	1	33.55	33.40	1	3,160	0.03%
2018/10/04	1	37.70	0	0.00	37.10	1	3,165	0.03%
2018/09/26	0	0.00	2	40.65	39.60	-2	3,666	-0.05%
2018/09/25	3	40.97	2	39.38	41.50	1	3,821	0.03%
2018/09/19	10	38.00	10	37.20	37.20	0	3,941	0.00%
2018/09/18	1	38.00	0	0.00	37.20	1	4,009	0.02%
2018/09/14	1	38.15	0	0.00	39.35	1	4,098	0.02%
2018/09/11	0	0.00	10	37.26	37.90	-10	4,169	-0.24%
2018/09/07	1	38.10	1	40.80	38.60	0	4,273	0.00%
2018/09/03	1	41.20	0	0.00	41.35	1	5,702	0.02%
2018/08/30	10	43.00	0	0.00	43.70	10	6,213	0.16%
2018/08/29	0	0.00	1	43.80	42.95	-1	6,248	-0.02%
2018/08/28	17	42.62	0	0.00	42.20	17	6,247	0.27%
2018/08/24	0	0.00	16	40.18	40.70	-16	6,352	-0.25%
2018/08/22	0	0.00	2	42.23	42.00	-2	6,918	-0.03%
2018/08/20	1	42.25	0	0.00	42.30	1	7,321	0.01%
2018/08/17	0	0.00	5	43.86	42.60	-5	7,522	-0.07%
2018/08/15	2	41.98	0	0.00	42.00	2	7,619	0.03%
2018/08/14	2	42.60	2	42.35	43.30	0	7,595	0.00%
2018/08/13	4	42.44	4	43.01	42.30	0	7,567	0.00%
2018/08/10	3	43.63	0	0.00	43.55	3	7,510	0.04%
2018/08/07	1	47.60	0	0.00	47.60	1	7,390	0.01%
2018/08/01	10	48.55	10	47.85	47.80	0	7,235	0.00%
2018/07/31	4	48.06	0	0.00	47.55	4	7,208	0.06%
2018/07/30	1	49.40	0	0.00	48.40	1	7,157	0.01%
2018/07/27	0	0.00	2	50.10	50.40	-2	7,101	-0.03%
2018/07/26	2	51.00	5	49.78	50.10	-3	7,045	-0.04%
2018/07/25	4	49.35	12	49.98	50.50	-8	6,913	-0.12%
2018/07/24	8	51.01	0	0.00	50.50	8	6,842	0.12%
2018/07/23	0	0.00	2	46.50	48.50	-2	6,648	-0.03%
2018/07/20	0	0.00	10	47.70	46.90	-10	6,582	-0.15%
2018/07/19	10	48.89	0	0.00	48.80	10	6,510	0.15%
2018/07/18	1	49.70	1	48.50	48.90	0	6,452	0.00%
2018/07/17	26	54.42	30	53.37	50.40	-4	6,275	-0.06%
2018/07/16	3	55.40	5	54.84	55.50	-2	5,936	-0.03%
2018/07/13	10	50.80	0	0.00	50.50	10	5,845	0.17%
2018/07/12	0	0.00	2	49.15	50.20	-2	5,792	-0.03%
2018/07/11	11	50.45	11	49.45	48.90	0	5,753	0.00%
2018/07/10	4	48.85	4	48.83	49.85	0	5,666	0.00%
2018/07/09	9	49.05	5	48.42	47.80	4	5,599	0.07%
2018/07/06	1	47.70	6	48.50	48.50	-5	5,498	-0.09%
2018/07/05	7	47.23	17	47.31	47.00	-10	5,368	-0.19%
2018/07/04	2	50.35	11	51.45	51.00	-9	5,239	-0.17%
2018/07/03	1	53.00	2	54.50	53.00	-1	5,140	-0.02%
2018/07/02	17	52.83	17	51.62	52.00	0	4,934	0.00%
2018/06/29	2	53.90	1	53.60	53.70	1	4,820	0.02%
2018/06/28	10	50.90	5	50.00	52.40	5	4,759	0.11%
2018/06/27	8	50.09	20	50.78	49.60	-12	4,706	-0.25%
2018/06/26	15	48.52	0	0.00	49.00	15	4,633	0.32%
2018/06/25	2	47.50	2	48.20	46.75	0	4,586	0.00%
2018/06/22	1	50.00	0	0.00	50.00	1	4,543	0.02%
2018/06/21	0	0.00	7.1	52.15	54.80	-7.1	4,510	-0.16%
2018/06/20	8	51.14	1	53.60	52.50	7	4,481	0.16%
2018/06/19	3	54.07	5	53.90	53.20	-2	4,440	-0.05%
2018/06/15	6	57.20	31	56.93	57.50	-25	4,426	-0.56%
2018/06/14	40	59.84	19.6	58.77	60.20	20.4	4,339	0.47%
2018/06/13	17	58.32	23	56.80	55.50	-6	3,971	-0.15%
2018/06/12	32	54.70	37	55.82	56.50	-5	3,542	-0.14%
2018/06/11	32	49.73	7	50.94	51.40	25	3,159	0.79%
2018/06/08	20	45.23	17.5	45.85	46.80	2.5	2,873	0.09%
2018/06/07	5	39.35	9	40.82	42.55	-4	2,515	-0.16%
2018/06/06	3	38.75	8	38.35	38.70	-5	2,331	-0.21%
2018/06/05	0	0.00	1	37.05	38.05	-1	2,288	-0.04%
2018/06/04	3	39.63	1	39.95	39.20	2	2,223	0.09%
2018/06/01	8	39.28	0	0.00	38.80	8	2,159	0.37%
2018/05/31	17	41.79	14	42.06	39.05	3	2,106	0.14%
2018/05/30	0	0.00	1	38.50	40.00	-1	1,838	-0.05%
2018/05/29	2	37.00	0	0.00	36.80	2	1,516	0.13%
2018/05/28	0	0.00	6	36.28	36.50	-6	1,287	-0.47%
2018/05/25	2	34.35	19	33.48	34.00	-17	1,087	-1.56%
2018/05/24	2	30.88	87	31.91	32.20	-85	863	-9.84%
2018/05/23	80	28.54	0	0.00	29.30	80	716	11.17%
2018/05/17	0	0.00	2	26.80	27.00	-2	679	-0.29%
2018/05/16	0	0.00	9	27.20	26.70	-9	680	-1.32%
2018/05/15	0	0.00	1	27.30	27.10	-1	682	-0.15%
2018/05/14	0	0.00	1	27.10	27.20	-1	712	-0.14%
2018/05/11	1	28.65	1	28.30	27.20	0	720	0.00%
2018/05/10	19	28.01	0	0.00	27.90	19	719	2.64%
2018/05/09	3	28.00	1	28.00	27.55	2	768	0.26%
2018/05/07	1	26.15	0	0.00	26.15	1	810	0.12%
2018/04/26	0	0.00	51	26.11	25.80	-51	1,189	-4.29%
2018/04/25	1	26.40	1	26.50	26.75	0	1,196	0.00%
2018/04/24	4	26.74	4	27.01	26.55	0	1,233	0.00%
2018/04/20	0	0.00	1	29.00	29.00	-1	1,225	-0.08%
2018/04/19	3	29.28	0	0.00	28.95	3	1,219	0.25%
2018/04/18	1	27.05	1	27.20	27.65	0	1,141	0.00%
2018/03/23	1	26.90	0	0.00	26.90	1	1,619	0.06%
2018/03/21	6	29.11	1	28.80	28.80	5	1,605	0.31%
2018/03/16	0	28.10	0	0.00	28.05	0	1,588	0.00%
2018/03/14	2	28.83	0	0.00	28.50	2	1,690	0.12%
2018/03/12	1	28.50	0	0.00	28.35	1	1,721	0.06%
2018/03/06	1	29.50	2	30.00	29.00	-1	1,794	-0.06%
2018/03/05	2	28.95	1	29.30	28.90	1	1,767	0.06%
2018/02/22	2	29.50	0	0.00	29.50	2	2,095	0.10%
2018/02/21	0	0.00	0	29.20	29.20	0	2,158	0.00%
2018/02/09	1	26.60	0	0.00	27.30	1	2,315	0.04%
2018/01/29	0.1	33.15	0	0.00	33.25	0.1	2,665	0.00%
2018/01/23	40	33.30	41	32.58	32.55	-1	3,231	-0.03%
2018/01/18	2	32.70	3	31.70	31.70	-1	3,570	-0.03%
2018/01/05	1	33.40	0	0.00	32.35	1	3,938	0.03%
2018/01/04	1	31.85	0	0.00	31.95	1	3,894	0.03%
2018/01/03	2	32.93	1	32.80	32.40	1	3,883	0.03%
2018/01/02	0	0.00	1	32.60	32.50	-1	3,851	-0.03%