富鼎 (8261)-合庫-台中券商分點個股進出

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
80.6
漲跌
▲1.3
漲幅
+1.64%
成交量
399張
產業
上市半導體類股▲3.82%
654人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	80.25	80.60	-2	672	-0.30%
2024/04/23	0	0.00	4	78.53	79.30	-4	686	-0.58%
2024/04/22	2	78.00	3	78.00	78.30	-1	700	-0.14%
2024/04/19	3	79.53	2	82.00	79.90	1	698	0.14%
2024/04/18	2	82.65	0	0.00	82.00	2	689	0.29%
2024/04/17	0	0.00	1	83.30	83.50	-1	689	-0.15%
2024/04/16	4	83.13	3	83.77	82.00	1	691	0.14%
2024/04/15	1	84.70	0	0.00	84.60	1	683	0.15%
2024/04/12	2	86.20	0	0.00	85.60	2	686	0.29%
2024/04/11	7	87.31	1	88.00	86.70	6	686	0.87%
2024/04/10	5	87.20	1	86.50	86.50	4	688	0.58%
2024/04/09	1	86.30	1	86.30	86.20	0	696	0.00%
2024/04/08	4	88.00	4	87.60	87.10	0	696	0.00%
2024/04/03	0	0.00	2	88.20	87.90	-2	702	-0.28%
2024/04/02	1	90.60	1	89.40	89.00	0	711	0.00%
2024/04/01	1	88.10	2	88.80	88.90	-1	691	-0.14%
2024/03/29	5	88.60	1	87.50	87.00	4	681	0.59%
2024/03/28	4	88.63	3	88.10	88.50	1	670	0.15%
2024/03/26	1	84.60	0	0.00	83.90	1	635	0.16%
2024/03/25	0	0.00	1	85.60	85.20	-1	645	-0.15%
2024/03/22	0	0.00	1	85.00	85.30	-1	664	-0.15%
2024/03/21	1	84.10	0	0.00	84.00	1	678	0.15%
2024/03/19	0	0.00	0.1	84.60	84.60	-0.1	712	-0.01%
2024/03/18	2	84.70	3	85.17	84.90	-1	724	-0.14%
2024/03/15	2	84.30	0	0.00	84.20	2	771	0.26%
2024/03/13	0	0.00	1	84.60	84.60	-1	862	-0.12%
2024/03/11	1	85.00	1	85.00	85.00	0	902	0.00%
2024/03/08	1.3	84.12	0	0.00	84.30	1.3	927	0.13%
2024/03/07	2.3	85.09	0	0.00	84.50	2.3	949	0.24%
2024/03/06	1	86.80	0	0.00	86.40	1	986	0.10%
2024/03/04	1	87.50	2	87.40	87.30	-1	1,211	-0.08%
2024/02/27	1	87.50	1	87.80	88.00	0	1,356	0.00%
2024/02/26	0	0.00	3	88.43	88.60	-3	1,554	-0.19%
2024/02/23	3	88.33	0	0.00	87.80	3	1,682	0.18%
2024/02/20	1	90.00	0	0.00	89.60	1	1,931	0.05%
2024/02/16	2	90.95	1	90.80	90.80	1	2,006	0.05%
2024/02/15	2	89.15	4	89.10	89.40	-2	1,985	-0.10%
2024/02/05	2	86.95	0	0.00	87.40	2	1,979	0.10%
2024/01/31	1	88.80	10	89.08	88.80	-9	1,982	-0.45%
2024/01/29	1	89.20	1	90.00	90.20	0	1,990	0.00%
2024/01/26	0	0.00	1	90.50	90.50	-1	1,986	-0.05%
2024/01/25	2	89.75	1	89.40	89.40	1	1,983	0.05%
2024/01/24	0	0.00	1	90.50	91.10	-1	1,977	-0.05%
2024/01/23	1	89.40	1	89.70	89.80	0	1,979	0.00%
2024/01/22	1	89.00	3	89.13	89.60	-2	1,978	-0.10%
2024/01/18	0	0.00	2	88.25	88.00	-2	1,982	-0.10%
2024/01/17	1	87.00	2	88.10	88.80	-1	1,990	-0.05%
2024/01/16	3	90.20	0	0.00	90.10	3	1,978	0.15%
2024/01/15	1	90.80	2	91.45	91.50	-1	1,969	-0.05%
2024/01/11	1	90.90	0	0.00	91.70	1	1,994	0.05%
2024/01/10	0	0.00	4	91.50	91.20	-4	2,054	-0.19%
2024/01/09	1	92.00	1	92.80	91.70	0	2,126	0.00%
2024/01/08	4	93.33	2	94.60	92.50	2	2,132	0.09%
2024/01/05	0	0.00	1	92.90	93.00	-1	2,151	-0.05%
2024/01/04	1	93.00	0	0.00	92.10	1	2,161	0.05%
2024/01/03	1	95.00	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	96.70	0	0.00	96.50	1	2,139	0.05%
2023/12/29	0	0.00	1	97.60	97.60	-1	2,131	-0.05%
2023/12/28	2	97.75	1	98.50	97.20	1	2,122	0.05%
2023/12/26	0	0.00	1	97.50	97.40	-1	2,103	-0.05%
2023/12/25	1	96.60	0	0.00	96.50	1	2,102	0.05%
2023/12/22	0	0.00	2	97.25	97.20	-2	2,097	-0.10%
2023/12/21	3	96.40	0	0.00	96.30	3	2,093	0.14%
2023/12/20	3	98.23	0	0.00	97.50	3	2,081	0.14%
2023/12/18	3	98.77	6	99.18	98.40	-3	2,050	-0.15%
2023/12/15	2	101.00	1	101.50	100.00	1	2,035	0.05%
2023/12/14	1	102.00	0	0.00	102.50	1	2,023	0.05%
2023/12/13	0	0.00	0	101.50	101.50	0	2,011	0.00%
2023/12/12	6	102.67	0	0.00	101.50	6	2,004	0.30%
2023/12/11	0	0.00	2	101.00	102.00	-2	1,969	-0.10%
2023/12/08	2	99.40	2.1	99.76	100.00	-0.1	1,934	-0.01%
2023/12/07	1	101.00	1	101.00	101.00	0	1,888	0.00%
2023/12/06	1	101.50	0	0.00	102.00	1	1,872	0.05%
2023/12/05	0	0.00	1	101.50	101.00	-1	1,864	-0.05%
2023/12/04	4.4	102.68	2	102.00	102.50	2.4	1,912	0.13%
2023/12/01	1.2	104.04	0	0.00	103.50	1.2	1,899	0.06%
2023/11/30	15.5	107.13	29	107.45	105.50	-13.5	1,871	-0.72%
2023/11/29	1	102.00	3	102.67	103.00	-2	1,728	-0.12%
2023/11/28	2	101.00	2	100.40	101.00	0	1,654	0.00%
2023/11/27	1	99.50	0	0.00	96.00	1	1,586	0.06%
2023/11/24	0	0.00	2	98.35	98.70	-2	1,543	-0.13%
2023/11/22	2	98.65	7	96.79	98.20	-5	1,309	-0.38%
2023/11/21	5	95.42	0	0.00	94.60	5	1,184	0.42%
2023/11/20	7	93.94	16	96.23	96.90	-9	1,115	-0.81%
2023/11/16	4	88.10	5	89.42	89.40	-1	948	-0.11%
2023/11/15	5	89.58	15	89.34	89.00	-10	927	-1.08%
2023/11/13	1	84.00	0	0.00	83.90	1	878	0.11%
2023/11/10	2	85.05	0	0.00	85.00	2	876	0.23%
2023/11/09	1	86.60	0	0.00	86.50	1	879	0.11%
2023/11/07	1	86.00	0	0.00	86.40	1	887	0.11%
2023/11/06	1	87.00	0	0.00	86.70	1	888	0.11%
2023/11/03	2	84.65	1	86.00	86.10	1	880	0.11%
2023/11/02	2	84.80	11	84.76	84.60	-9	876	-1.03%
2023/11/01	2	83.50	1	84.40	83.70	1	875	0.11%
2023/10/31	0	0.00	3	83.03	83.00	-3	877	-0.34%
2023/10/24	1	85.50	1	85.50	85.60	0	859	0.00%
2023/10/23	1	86.60	0	0.00	85.60	1	860	0.12%
2023/10/20	6	86.93	2	87.10	86.90	4	861	0.46%
2023/10/19	4	88.63	1	88.40	88.00	3	858	0.35%
2023/10/18	2	88.75	3	87.80	89.40	-1	854	-0.12%
2023/10/17	3	90.30	8	89.95	89.40	-5	793	-0.63%
2023/10/16	3	85.47	0	0.00	84.20	3	720	0.42%
2023/10/13	6	87.78	0	0.00	87.20	6	716	0.84%
2023/10/03	3	84.50	0	0.00	84.00	3	737	0.41%
2023/09/21	0	0.00	1	84.30	83.50	-1	814	-0.12%
2023/09/18	0	0.00	0	88.20	88.10	0	810	0.00%
2023/09/13	0	0.00	8	86.70	86.80	-8	801	-1.00%
2023/09/08	1	87.80	1	86.30	87.50	0	809	0.00%
2023/09/07	4.1	87.56	0	0.00	88.00	4.1	814	0.50%
2023/09/06	1	84.30	0	0.00	84.40	1	747	0.13%
2023/09/05	5	85.16	0	0.00	85.70	5	737	0.68%
2023/09/04	3	82.20	3	82.50	82.50	0	725	0.00%
2023/08/28	1	80.80	0	0.00	80.40	1	810	0.12%
2023/08/17	0	84.10	0	0.00	85.50	0	805	0.00%
2023/08/14	1	86.00	7	84.26	84.30	-6	938	-0.64%
2023/08/11	1	88.00	0	0.00	88.00	1	930	0.11%
2023/08/10	1	90.20	0	0.00	89.70	1	927	0.11%
2023/08/09	1	92.50	0	0.00	91.80	1	923	0.11%
2023/08/07	2	93.90	1	94.20	93.90	1	944	0.11%
2023/08/04	1	92.10	0	0.00	94.70	1	949	0.11%
2023/08/02	1	93.00	0	0.00	91.90	1	952	0.10%
2023/08/01	0	0.00	1	93.80	93.80	-1	951	-0.11%
2023/07/31	2	94.90	0	0.00	94.40	2	954	0.21%
2023/07/25	3	92.00	0	0.00	93.80	3	959	0.31%
2023/07/19	8	97.19	0	0.00	96.50	8	981	0.81%
2023/07/18	0	0.00	1	98.20	97.10	-1	1,007	-0.10%
2023/07/14	2	98.30	0	0.00	97.60	2	1,061	0.19%
2023/07/13	6	98.85	1	99.01	98.10	5	1,124	0.44%
2023/07/12	4	98.10	0	0.00	98.80	4	1,143	0.35%
2023/07/11	0	0.00	2	96.75	96.50	-2	1,159	-0.17%
2023/07/10	1	96.00	6	96.35	95.90	-5	1,224	-0.41%
2023/07/07	3	98.90	10	98.56	98.90	-7	1,259	-0.56%
2023/07/06	3	101.00	0	0.00	100.00	3	1,393	0.22%
2023/07/05	2	101.50	0	0.00	101.00	2	1,420	0.14%
2023/07/04	4	102.38	0	0.00	102.00	4	1,414	0.28%
2023/07/03	0	0.00	2	106.50	106.50	-2	1,401	-0.14%
2023/06/29	0	0.00	1	106.00	105.50	-1	1,390	-0.07%
2023/06/28	2	105.50	0	0.00	105.50	2	1,407	0.14%
2023/06/21	0	0.00	1	105.50	107.00	-1	1,428	-0.07%
2023/06/20	1	105.50	0	0.00	105.50	1	1,432	0.07%
2023/06/19	1	105.50	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.00	1	107.50	107.00	0	1,432	0.00%
2023/06/15	1	108.00	1	108.50	108.00	0	1,447	0.00%
2023/06/14	1	110.50	0	0.00	109.00	1	1,455	0.07%
2023/06/13	2	110.00	2.3	109.72	110.00	-0.3	1,462	-0.02%
2023/06/12	2	108.75	2	109.00	108.50	0	1,447	0.00%
2023/06/09	0	0.00	6	107.08	107.50	-6	1,452	-0.41%
2023/06/08	0	0.00	10	106.50	107.50	-10	1,468	-0.68%
2023/06/07	4.1	107.89	1	109.00	108.00	3.1	1,475	0.21%
2023/06/06	1.2	108.42	13	110.19	110.50	-11.8	1,468	-0.80%
2023/06/05	1	108.50	0	0.00	108.50	1	1,454	0.07%
2023/06/01	6	108.50	3	108.67	108.50	3	1,480	0.20%
2023/05/31	2	106.00	3	106.67	106.00	-1	1,457	-0.07%
2023/05/29	1	105.50	0	0.00	106.50	1	1,464	0.07%
2023/05/25	1	105.50	0	0.00	104.50	1	1,487	0.07%
2023/05/24	10	104.50	1	105.00	104.50	9	1,533	0.59%
2023/05/23	0.1	105.00	0	0.00	106.00	0.1	1,548	0.01%
2023/05/19	1.1	108.77	15	109.67	105.00	-13.9	1,628	-0.85%
2023/05/18	5	101.00	0	0.00	105.00	5	1,577	0.32%
2023/05/16	5	99.56	0	0.00	99.40	5	1,573	0.32%
2023/05/15	1	99.00	0	0.00	98.70	1	1,581	0.06%
2023/05/12	1.1	98.41	1	98.80	100.50	0.1	1,610	0.01%
2023/05/11	1	101.00	10	100.50	100.50	-9	1,694	-0.53%
2023/05/10	5	101.50	0	0.00	102.00	5	1,751	0.29%
2023/05/04	0	0.00	0	103.00	103.00	0	1,918	0.00%
2023/05/03	2	104.00	0	0.00	104.00	2	1,955	0.10%
2023/05/02	3	105.00	0	0.00	105.00	3	2,060	0.15%
2023/04/27	3	103.00	9	102.00	102.50	-6	2,154	-0.28%
2023/04/25	9.1	102.67	0	0.00	103.00	9.1	2,192	0.42%
2023/04/21	1	105.50	2	106.50	105.50	-1	2,272	-0.04%
2023/04/20	2	110.00	0.1	112.00	109.50	1.9	2,252	0.08%
2023/04/18	2	114.00	13	114.19	114.00	-11	2,230	-0.49%
2023/04/17	3	113.00	0	0.00	113.00	3	2,177	0.14%
2023/04/14	2	113.50	0	0.00	113.00	2	2,170	0.09%
2023/04/13	0	0.00	4.2	115.24	113.50	-4.2	2,158	-0.19%
2023/04/12	0	0.00	4	112.63	114.50	-4	2,102	-0.19%
2023/04/11	11.1	113.64	25	113.30	113.50	-13.9	2,065	-0.67%
2023/03/29	0	0.00	3	103.00	102.50	-3	2,010	-0.15%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/17	2	102.50	0	0.00	103.00	2	2,175	0.09%
2023/03/16	6.1	102.93	0	0.00	102.00	6.1	2,195	0.28%
2023/03/15	2	105.25	0	0.00	105.00	2	2,250	0.09%
2023/03/14	1	106.00	1	104.50	104.50	0	2,308	0.00%
2023/03/13	2	106.75	0	0.00	106.00	2	2,404	0.08%
2023/03/10	0	0.00	19	109.45	108.50	-19	2,547	-0.75%
2023/03/09	0	0.00	1	112.50	111.50	-1	2,621	-0.04%
2023/03/08	2	113.00	0	0.00	113.00	2	2,672	0.07%
2023/03/07	0	0.00	4	111.88	112.00	-4	2,729	-0.15%
2023/03/06	1	111.50	1	112.00	111.50	0	2,878	0.00%
2023/03/03	0	0.00	2	110.50	110.00	-2	3,013	-0.07%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/02/24	1	109.00	3	110.00	109.00	-2	3,445	-0.06%
2023/02/23	0	0.00	1	110.00	110.00	-1	3,453	-0.03%
2023/02/22	11	110.00	6	109.58	109.50	5	3,523	0.14%
2023/02/21	0.2	113.50	1	113.50	113.50	-0.8	3,503	-0.02%
2023/02/17	5	114.50	11.2	115.29	114.50	-6.2	3,544	-0.17%
2023/02/16	6	115.33	1	113.50	115.00	5	3,498	0.14%
2023/02/14	3	111.83	0	0.00	111.00	3	3,501	0.09%
2023/02/13	2	111.50	1	111.00	111.00	1	3,523	0.03%
2023/02/10	5	112.10	3	111.67	111.50	2	3,566	0.06%
2023/02/09	6	115.33	5	114.60	113.50	1	3,566	0.03%
2023/02/08	7	114.64	5	114.60	114.00	2	3,488	0.06%
2023/02/07	0	0.00	2	113.50	113.50	-2	3,456	-0.06%
2023/02/06	0	0.00	11	112.95	112.50	-11	3,540	-0.31%
2023/02/03	14.2	114.08	6	113.42	112.50	8.2	3,527	0.23%
2023/02/02	1	115.50	0	0.00	115.50	1	3,484	0.03%
2023/02/01	3	113.50	0	0.00	114.50	3	3,433	0.09%
2023/01/31	2	114.00	9	113.72	114.00	-7	3,417	-0.20%
2023/01/30	0	0.00	28	110.57	111.00	-28	3,334	-0.84%
2023/01/13	7	104.29	0	0.00	104.00	7	3,316	0.21%
2023/01/12	21	109.26	5	109.40	107.00	16	3,310	0.48%
2023/01/11	0	0.00	1	106.00	106.50	-1	3,244	-0.03%
2023/01/09	0	0.00	1	107.50	107.00	-1	3,355	-0.03%
2023/01/05	1	105.50	2	106.50	104.00	-1	3,518	-0.03%
2023/01/04	2	105.50	0.1	105.50	105.00	1.9	3,545	0.05%
2023/01/03	0	0.00	3	103.50	104.50	-3	3,565	-0.08%
2022/12/30	0	0.00	1	104.50	104.00	-1	3,607	-0.03%
2022/12/29	5.1	104.30	1	104.50	105.00	4.1	3,659	0.11%
2022/12/28	5	107.00	0	0.00	105.50	5	3,714	0.13%
2022/12/27	5	108.50	1.2	108.07	108.50	3.9	3,723	0.10%
2022/12/26	2	106.00	2	107.00	106.50	0	3,713	0.00%
2022/12/22	0.2	106.50	0.1	108.00	106.50	0.1	3,793	0.00%
2022/12/21	2	105.50	0	107.00	106.00	2	3,857	0.05%
2022/12/20	3.1	107.02	13	104.50	105.00	-10	3,921	-0.25%
2022/12/16	3	108.00	2	108.50	110.00	1	4,027	0.02%
2022/12/15	2	107.00	6.1	108.01	109.00	-4.1	4,055	-0.10%
2022/12/14	0	0.00	1.1	106.14	107.00	-1.1	4,121	-0.03%
2022/12/13	10	106.75	0	0.00	105.50	10	4,163	0.24%
2022/12/12	3	107.50	6.2	107.67	107.00	-3.2	4,248	-0.08%
2022/12/09	4.1	107.87	6	107.67	107.00	-1.9	4,281	-0.04%
2022/12/08	0	0.00	31.1	111.00	110.50	-31.1	4,270	-0.73%
2022/12/07	13.1	112.31	1	110.50	110.00	12.1	4,274	0.28%
2022/12/06	4.2	115.99	0	0.00	114.50	4.2	4,241	0.10%
2022/12/05	32	120.92	3	117.67	117.00	29	4,218	0.69%
2022/12/02	17	118.79	1	118.50	117.50	16	4,157	0.38%
2022/12/01	1.2	116.75	5	115.70	114.50	-3.8	4,057	-0.09%
2022/11/30	1	113.00	2	114.00	114.50	-1	4,032	-0.02%
2022/11/29	2	113.25	3	112.67	113.50	-1	4,017	-0.02%
2022/11/28	7	114.14	3	114.00	114.00	4	3,993	0.10%
2022/11/25	5	111.70	5	111.20	110.50	0	3,984	0.00%
2022/11/24	15	110.03	23.2	110.02	110.50	-8.2	3,893	-0.21%
2022/11/23	9.1	107.27	18.3	107.90	107.00	-9.2	3,705	-0.25%
2022/11/22	6	100.92	0	0.00	100.50	6	3,542	0.17%
2022/11/18	9.3	104.41	16.1	105.70	103.50	-6.8	3,830	-0.18%
2022/11/17	2	102.50	3	102.83	104.00	-1	3,893	-0.03%
2022/11/16	4	101.50	9	102.67	102.50	-5	4,041	-0.12%
2022/11/15	0	0.00	2	101.25	101.50	-2	4,106	-0.05%
2022/11/14	2	100.20	3	100.17	101.00	-1	4,501	-0.02%
2022/11/11	9.2	100.93	5	103.10	99.50	4.2	4,747	0.09%
2022/11/10	7	99.46	0	0.00	99.20	7	4,728	0.15%
2022/11/09	5	101.00	3	101.17	101.00	2	4,732	0.04%
2022/11/08	3	101.33	0	0.00	99.20	3	4,748	0.06%
2022/11/07	4	102.00	2	103.00	101.50	2	4,759	0.04%
2022/11/04	13	100.85	3	101.00	101.50	10	4,767	0.21%
2022/11/03	2	101.00	2	100.50	101.50	0	4,766	0.00%
2022/11/02	17	98.76	30.4	100.27	101.00	-13.4	4,765	-0.28%
2022/11/01	0.1	95.90	1	96.40	96.10	-0.9	4,714	-0.02%
2022/10/31	3	95.03	0.1	95.60	94.70	2.9	4,756	0.06%
2022/10/28	5	94.02	2	94.40	93.60	3	4,784	0.06%
2022/10/27	0	0.00	12.2	95.61	96.20	-12.2	4,854	-0.25%
2022/10/26	10	95.34	2	93.30	93.20	8	4,881	0.16%
2022/10/25	0	0.00	5	96.02	96.10	-5	4,957	-0.10%
2022/10/24	6	97.57	11	98.41	95.80	-5	4,983	-0.10%
2022/10/21	11	96.59	3	96.60	94.50	8	5,022	0.16%
2022/10/20	5.1	97.17	9	97.87	97.80	-3.9	5,068	-0.08%
2022/10/19	4	101.63	2	101.00	98.70	2	5,122	0.04%
2022/10/18	7	101.86	3	100.67	101.50	4	5,223	0.08%
2022/10/17	2	96.90	1	96.40	101.50	1	5,292	0.02%
2022/10/14	4	98.00	13	99.89	100.00	-9	5,387	-0.17%
2022/10/13	12	94.77	2	94.05	92.30	10	5,359	0.19%
2022/10/12	2	100.50	2	100.75	102.50	0	5,301	0.00%
2022/10/11	10	102.45	0	0.00	101.50	10	5,342	0.19%
2022/10/07	14.5	107.38	5	107.60	106.50	9.5	5,384	0.18%
2022/10/06	1	111.50	0.1	111.00	111.00	0.9	5,442	0.02%
2022/10/05	1.1	109.05	8	110.25	109.00	-7	5,454	-0.13%
2022/10/04	1	107.50	0	0.00	108.00	1	5,462	0.02%
2022/10/03	2	103.00	2	105.50	104.50	0	5,496	0.00%
2022/09/30	0	0.00	8	104.38	105.50	-8	5,576	-0.14%
2022/09/29	5	103.70	0	0.00	103.50	5	5,658	0.09%
2022/09/28	3	102.50	1	102.00	102.00	2	5,722	0.03%
2022/09/27	11.2	105.79	2	107.25	107.50	9.2	5,773	0.16%
2022/09/26	0	0.00	6	111.00	108.50	-6	5,793	-0.10%
2022/09/23	5	118.00	9	114.39	112.50	-4	5,900	-0.07%
2022/09/22	1	115.00	4	115.00	116.50	-3	5,955	-0.05%
2022/09/21	2	115.50	2	114.50	114.00	0	5,995	0.00%
2022/09/20	9	113.56	1	113.00	112.50	8	6,025	0.13%
2022/09/19	23	112.22	25	111.92	112.00	-2	6,148	-0.03%
2022/09/16	16	109.59	3	109.00	109.00	13	6,178	0.21%
2022/09/15	6	108.67	7.1	109.32	109.50	-1.1	6,317	-0.02%
2022/09/14	0	0.00	1	106.50	109.50	-1	6,459	-0.02%
2022/09/13	2.1	110.41	1	109.00	109.00	1.1	6,555	0.02%
2022/09/12	13	108.88	5	109.00	109.00	8	6,682	0.12%
2022/09/08	5	104.50	25	104.98	106.50	-20	6,844	-0.29%
2022/09/07	6	104.00	8	104.44	103.50	-2	7,045	-0.03%
2022/09/06	9	109.94	2	109.25	108.50	7	7,081	0.10%
2022/09/05	10	116.60	9	115.00	112.50	1	7,186	0.01%
2022/09/02	10	115.65	3	117.00	117.00	7	7,256	0.10%
2022/09/01	8	117.38	4.2	117.81	115.00	3.8	7,378	0.05%
2022/08/31	13	117.00	2	115.00	116.50	11	7,317	0.15%
2022/08/29	1	115.00	0	0.00	114.00	1	8,022	0.01%
2022/08/26	8	120.81	14	121.11	117.50	-6	8,217	-0.07%
2022/08/25	9	118.22	1	118.50	118.00	8	8,843	0.09%
2022/08/24	8	117.63	3	116.33	117.00	5	8,976	0.06%
2022/08/23	8	116.62	10	116.75	119.00	-2	9,484	-0.02%
2022/08/22	3	114.50	2	112.00	112.00	1	9,509	0.01%
2022/08/19	35	118.53	35	116.47	116.50	0	9,487	0.00%
2022/08/18	12	109.21	13.2	111.76	114.50	-1.2	9,186	-0.01%
2022/08/17	2	105.00	2	104.75	104.50	0	9,000	0.00%
2022/08/16	4	106.25	0	0.00	105.50	4	9,067	0.04%
2022/08/15	2	107.25	2	108.00	108.00	0	9,227	0.00%
2022/08/12	1	103.50	6.1	106.26	106.50	-5.1	9,262	-0.05%
2022/08/11	9	103.78	9	103.00	102.50	0	9,248	0.00%
2022/08/10	4	100.63	10	101.00	100.50	-6	9,266	-0.06%
2022/08/09	1	100.50	1	102.50	102.00	0	9,289	0.00%
2022/08/08	2	101.50	1	100.50	102.00	1	9,303	0.01%
2022/08/05	1	103.00	2	103.75	104.50	-1	9,291	-0.01%
2022/08/03	3	103.00	4	100.18	100.00	-1	9,299	-0.01%
2022/08/02	4.1	102.38	6	102.33	102.00	-1.9	9,268	-0.02%
2022/08/01	2	104.75	2	105.50	105.50	0	9,280	0.00%
2022/07/29	0	0.00	3	111.00	111.00	-3	9,384	-0.03%
2022/07/28	1	114.00	1	110.50	110.00	0	9,496	0.00%
2022/07/27	3	112.00	2	108.25	112.50	1	9,425	0.01%
2022/07/26	11	108.27	5	107.60	107.50	6	9,363	0.06%
2022/07/25	7	114.14	1	114.50	112.00	6	9,297	0.06%
2022/07/22	4.2	110.62	21	111.57	112.50	-16.9	9,187	-0.18%
2022/07/21	17	108.41	6	109.83	111.00	11	9,114	0.12%
2022/07/20	3	106.17	4	105.63	106.00	-1	9,007	-0.01%
2022/07/19	3	104.17	14	104.21	103.50	-11	8,974	-0.12%
2022/07/18	14	103.93	4	105.00	106.00	10	8,934	0.11%
2022/07/15	3	103.50	1	104.00	103.00	2	8,863	0.02%
2022/07/14	4	100.50	1	100.50	103.00	3	8,786	0.03%
2022/07/13	19	99.91	10	99.10	98.80	9	8,681	0.10%
2022/07/12	3	96.17	2	95.05	94.70	1	8,629	0.01%
2022/07/11	4	99.95	1	101.50	100.00	3	8,576	0.03%
2022/07/08	10	102.95	1.1	102.82	101.50	8.9	8,535	0.10%
2022/07/07	1	99.30	8	98.81	100.00	-7	8,457	-0.08%
2022/07/06	4	100.43	3	101.70	96.20	1	8,365	0.01%
2022/07/05	7	101.87	3	103.33	103.00	4	8,297	0.05%
2022/07/04	3	103.17	8	103.25	102.50	-5	8,201	-0.06%
2022/07/01	5	107.90	2	107.75	102.50	3	8,120	0.04%
2022/06/30	2.1	110.71	8	112.94	109.50	-5.9	7,972	-0.07%
2022/06/29	1	111.50	2	115.00	115.50	-1	7,836	-0.01%
2022/06/28	3	118.00	1	116.50	116.50	2	7,745	0.03%
2022/06/27	15	121.83	8.1	121.45	122.00	7	7,680	0.09%
2022/06/24	6.1	120.41	0	0.00	120.00	6.1	7,527	0.08%
2022/06/23	4.1	119.86	7	119.93	120.00	-3	7,435	-0.04%
2022/06/22	19.2	117.41	13	115.12	117.00	6.2	7,308	0.08%
2022/06/21	2	121.50	5	121.60	123.50	-3	7,196	-0.04%
2022/06/20	9	121.28	11	122.50	118.00	-2	7,229	-0.03%
2022/06/17	13	120.92	13	121.85	122.00	0	7,118	0.00%
2022/06/16	10	129.75	4	130.25	125.00	6	7,064	0.08%
2022/06/15	1	132.50	12	131.63	129.00	-11	7,025	-0.16%
2022/06/14	7	132.00	4	131.50	134.00	3	7,084	0.04%
2022/06/13	10	132.15	12	130.13	132.50	-2	6,955	-0.03%
2022/06/10	38	136.53	30	133.92	133.50	8	6,900	0.12%
2022/06/09	2	134.25	3	134.17	135.50	-1	6,731	-0.01%
2022/06/08	11	135.05	11	133.91	135.50	0	6,649	0.00%
2022/06/07	37	137.15	27	138.11	134.00	10	6,439	0.16%
2022/06/06	12.2	139.58	4	139.88	139.50	8.2	5,902	0.14%
2022/06/02	24	143.54	20	144.23	138.50	4	5,674	0.07%
2022/06/01	15	138.00	42	139.32	142.00	-27	4,842	-0.56%
2022/05/31	73	132.72	66	129.77	129.50	7	4,620	0.15%
2022/05/30	2	124.75	12.1	127.80	128.50	-10.1	3,995	-0.25%
2022/05/27	2	115.50	11.2	116.07	117.00	-9.2	3,813	-0.24%
2022/05/26	9.2	113.35	28	115.84	113.00	-18.8	3,737	-0.50%
2022/05/25	5	116.00	10	116.20	118.00	-5	3,635	-0.14%
2022/05/24	33	116.80	9	116.00	115.00	24	3,587	0.67%
2022/05/23	7	119.79	8	119.56	115.00	-1	3,511	-0.03%
2022/05/20	2	113.00	0	0.00	112.50	2	3,360	0.06%
2022/05/18	4	110.13	6	109.33	109.00	-2	3,250	-0.06%
2022/05/17	0	0.00	6	108.67	110.00	-6	3,217	-0.19%
2022/05/16	3	109.33	2	109.25	108.50	1	3,219	0.03%
2022/05/13	3	108.83	1	110.00	107.50	2	3,203	0.06%
2022/05/12	1	107.00	6	108.83	107.00	-5	3,230	-0.15%
2022/05/11	1	107.50	0	0.00	108.00	1	3,274	0.03%
2022/05/10	2	106.75	1	108.50	108.50	1	3,309	0.03%
2022/05/09	2	106.25	2	107.00	105.00	0	3,310	0.00%
2022/05/06	40	110.33	38	109.13	109.00	2	3,255	0.06%
2022/05/05	7	109.29	6	109.08	109.00	1	3,061	0.03%
2022/05/03	0	0.00	1	91.00	91.00	-1	2,924	-0.03%
2022/04/29	1	90.90	1	91.10	89.90	0	2,942	0.00%
2022/04/28	4	89.68	2	88.80	88.80	2	2,956	0.07%
2022/04/27	1	90.20	0	0.00	90.30	1	2,968	0.03%
2022/04/26	8	96.86	3.7	96.36	94.50	4.3	2,940	0.15%
2022/04/25	0	0.00	2	99.55	99.50	-2	2,915	-0.07%
2022/04/22	1	102.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	1	103.50	2	103.25	103.00	-1	2,937	-0.03%
2022/04/20	1	102.00	0	0.00	102.50	1	2,970	0.03%
2022/04/19	1	103.00	1	101.50	101.50	0	3,029	0.00%
2022/04/18	0	0.00	10	103.50	101.50	-10	3,059	-0.33%
2022/04/15	1	104.50	1	103.00	103.00	0	3,093	0.00%
2022/04/14	1	106.50	0	0.00	104.50	1	3,271	0.03%
2022/04/13	1	105.00	4	103.00	105.50	-3	3,424	-0.09%
2022/04/12	2	100.75	1	100.50	101.50	1	3,563	0.03%
2022/04/11	1.2	103.42	2	102.50	102.00	-0.8	4,033	-0.02%
2022/04/08	1	109.50	1	109.50	107.50	0	4,669	0.00%
2022/04/07	1.2	106.75	4	106.50	104.50	-2.8	4,719	-0.06%
2022/04/06	1.2	109.38	0	0.00	110.00	1.2	4,726	0.03%
2022/04/01	2	110.75	0	0.00	112.00	2	4,783	0.04%
2022/03/31	1.3	113.77	2	114.50	111.00	-0.7	4,789	-0.01%
2022/03/30	11	114.68	7	114.36	114.00	4	4,785	0.08%
2022/03/29	2	112.25	3	112.50	112.50	-1	4,757	-0.02%
2022/03/28	3.1	109.50	4	108.50	110.50	-0.9	4,781	-0.02%
2022/03/25	7.1	113.84	4	112.88	112.00	3.1	4,821	0.06%
2022/03/24	0.6	115.96	0	0.00	115.00	0.6	4,831	0.01%
2022/03/23	9	116.33	5	116.10	115.00	4	4,821	0.08%
2022/03/22	2.2	114.00	1	113.00	114.50	1.2	4,731	0.03%
2022/03/21	7	116.07	6	115.92	113.50	1	4,698	0.02%
2022/03/18	15	115.27	10.1	113.44	114.00	4.9	4,571	0.11%
2022/03/17	4	111.25	0	0.00	112.00	4	4,381	0.09%
2022/03/16	0	0.00	1	105.50	105.00	-1	4,250	-0.02%
2022/03/15	1.1	105.05	1	107.50	104.50	0.1	4,258	0.00%
2022/03/14	0	0.00	3	104.83	105.00	-3	4,295	-0.07%
2022/03/11	4	105.63	3	104.67	105.00	1	4,410	0.02%
2022/03/10	3	104.00	0	0.00	105.00	3	4,433	0.07%
2022/03/08	1	101.50	1	99.60	99.50	0	4,506	0.00%
2022/03/07	2	100.00	2	100.50	100.50	0	4,530	0.00%
2022/03/04	4	104.75	1	106.50	104.00	3	4,592	0.07%
2022/03/03	0	0.00	2	108.50	107.50	-2	4,639	-0.04%
2022/03/02	0	0.00	1	106.50	107.00	-1	4,656	-0.02%
2022/03/01	0	0.00	4	103.50	105.00	-4	4,669	-0.09%
2022/02/25	1	102.00	0	0.00	100.50	1	4,707	0.02%
2022/02/24	3	100.33	11	103.00	100.00	-8	4,761	-0.17%
2022/02/23	0	0.00	2	104.50	105.00	-2	4,784	-0.04%
2022/02/22	4.2	102.21	0	0.00	102.50	4.2	4,844	0.09%
2022/02/21	12	107.08	1	108.00	107.00	11	4,925	0.22%
2022/02/17	0	0.00	3	108.67	107.50	-3	5,449	-0.06%
2022/02/16	17	109.06	13	108.12	107.50	4	5,636	0.07%
2022/02/15	3	107.17	1	105.50	105.50	2	5,668	0.04%
2022/02/14	1.6	106.97	2	107.75	106.50	-0.4	5,841	-0.01%
2022/02/11	3	111.00	4	112.13	111.00	-1	5,846	-0.02%
2022/02/10	1	110.50	7	109.57	108.00	-6	5,829	-0.10%
2022/02/09	6	106.75	6	106.92	107.50	0	5,840	0.00%
2022/02/08	0	0.00	1	102.50	102.50	-1	6,052	-0.02%
2022/02/07	1	99.50	0	0.00	100.50	1	6,398	0.02%
2022/01/26	1	100.00	0	0.00	99.00	1	6,524	0.02%
2022/01/25	1	102.50	2	101.50	101.00	-1	6,685	-0.01%
2022/01/24	0	0.00	4	100.10	102.50	-4	7,098	-0.06%
2022/01/21	36	101.00	2	100.75	101.00	34	7,381	0.46%
2022/01/20	3	103.17	1	103.50	103.00	2	7,399	0.03%
2022/01/19	1	104.00	2	102.25	104.00	-1	7,397	-0.01%
2022/01/18	43	101.05	2	101.50	101.00	41	7,460	0.55%
2022/01/17	2	100.50	5	102.40	103.50	-3	7,513	-0.04%
2022/01/14	4	98.88	0	0.00	99.50	4	7,580	0.05%
2022/01/13	3	99.77	0	0.00	101.00	3	7,647	0.04%
2022/01/12	3	98.97	6	101.15	98.90	-3	7,684	-0.04%
2022/01/11	2	102.25	2	101.50	101.00	0	7,749	0.00%
2022/01/10	5	104.00	85	103.15	104.00	-80	7,785	-1.03%
2022/01/07	17	106.09	49.1	105.07	103.00	-32.1	7,876	-0.41%
2022/01/06	45	114.10	41	113.57	111.50	4	7,712	0.05%
2022/01/05	14	118.29	10	119.25	117.00	4	7,612	0.05%
2022/01/04	21.1	122.53	16	123.28	121.00	5.1	7,481	0.07%
2022/01/03	74.1	121.70	41	123.00	123.00	33.1	7,037	0.47%
2021/12/30	1	114.00	3	113.50	114.00	-2	6,408	-0.03%
2021/12/28	13	112.50	17	110.91	112.00	-4	6,375	-0.06%
2021/12/24	2	110.50	1	109.00	108.50	1	6,380	0.02%
2021/12/23	4	111.13	6	111.00	110.50	-2	6,389	-0.03%
2021/12/22	2	111.50	1	112.00	111.00	1	6,403	0.02%
2021/12/21	1	112.00	3	113.00	112.50	-2	6,376	-0.03%
2021/12/20	1	110.50	2	111.75	111.50	-1	6,317	-0.02%
2021/12/17	1	109.50	6	110.58	108.50	-5	6,275	-0.08%
2021/12/16	2	110.25	5	110.30	111.00	-3	6,245	-0.05%
2021/12/15	0	0.00	1	107.50	107.00	-1	6,192	-0.02%
2021/12/14	1	103.00	4	103.75	103.00	-3	6,212	-0.05%
2021/12/13	2	106.00	1	106.50	105.50	1	6,229	0.02%
2021/12/10	0	0.00	1	107.00	107.00	-1	6,300	-0.02%
2021/12/09	5	110.70	0.2	108.00	108.00	4.9	6,327	0.08%
2021/12/08	15	114.03	9	112.83	111.50	6	6,324	0.09%
2021/12/07	13.2	111.61	13	112.27	110.00	0.2	6,279	0.00%
2021/12/06	1	109.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	23	109.91	15	109.57	110.00	8	6,240	0.13%
2021/12/02	1	107.00	14	106.50	106.50	-13	6,317	-0.21%
2021/12/01	2	106.75	9	108.22	109.50	-7	6,490	-0.11%
2021/11/30	4	107.75	9	107.61	107.50	-5	6,584	-0.08%
2021/11/29	6	100.58	0	0.00	105.00	6	6,686	0.09%
2021/11/26	1	104.50	15	105.00	103.00	-14	7,170	-0.20%
2021/11/25	1	108.00	10	107.00	106.00	-9	7,680	-0.12%
2021/11/24	2	107.00	6	105.08	108.00	-4	7,746	-0.05%
2021/11/23	1	109.00	8	109.00	107.00	-7	7,756	-0.09%
2021/11/22	0	0.00	1	112.50	111.50	-1	7,789	-0.01%
2021/11/19	1	113.00	5	113.50	114.00	-4	7,899	-0.05%
2021/11/18	31	116.05	25	113.78	113.00	6	8,050	0.07%
2021/11/17	55	118.43	42	118.73	116.00	13	8,100	0.16%
2021/11/16	3	110.50	2	113.50	114.50	1	7,883	0.01%
2021/11/15	11	112.36	22	112.30	111.00	-11	7,889	-0.14%
2021/11/12	2	109.25	5	109.70	110.00	-3	7,882	-0.04%
2021/11/11	14	109.68	11	109.14	108.00	3	7,990	0.04%
2021/11/10	1	109.50	5	109.10	109.50	-4	7,972	-0.05%
2021/11/09	6	107.42	0	0.00	106.50	6	8,086	0.07%
2021/11/08	0	0.00	1	105.00	105.00	-1	8,172	-0.01%
2021/11/05	16	109.53	13.2	109.75	109.50	2.8	8,241	0.03%
2021/11/04	24.2	110.28	16	110.66	114.00	8.2	8,233	0.10%
2021/11/03	21	103.83	17	103.59	104.00	4	8,120	0.05%
2021/11/02	33	102.52	33	100.56	103.00	0	8,208	0.00%
2021/11/01	40	108.75	22	109.14	108.50	18	8,265	0.22%
2021/10/29	19	99.85	19	101.93	104.50	0	8,134	0.00%
2021/10/28	3	94.17	0	0.00	95.00	3	8,069	0.04%
2021/10/27	1	92.80	1	93.80	94.30	0	8,367	0.00%
2021/10/26	1	92.60	0	0.00	91.90	1	8,858	0.01%
2021/10/25	1	94.00	1	94.20	95.00	0	9,203	0.00%
2021/10/22	1	94.60	12	93.22	94.60	-11	9,425	-0.12%
2021/10/21	6	92.88	2.1	93.15	92.00	3.9	9,740	0.04%
2021/10/20	10	93.50	0	0.00	93.00	10	10,221	0.10%
2021/10/15	7	87.50	6	87.43	87.40	1	10,793	0.01%
2021/10/13	1	84.40	1	81.10	80.20	0	11,457	0.00%
2021/10/12	1	86.20	0	0.00	86.40	1	11,491	0.01%
2021/10/08	1	85.00	0	0.00	84.90	1	11,571	0.01%
2021/10/07	2	85.30	2	85.75	86.00	0	11,733	0.00%
2021/10/05	1	79.60	1	81.40	82.30	0	12,470	0.00%
2021/10/04	4	81.95	6	80.27	78.00	-2	12,523	-0.02%
2021/10/01	0	0.00	1	81.70	81.00	-1	12,637	-0.01%
2021/09/30	0	0.00	1	85.20	86.30	-1	12,804	-0.01%
2021/09/29	0	0.00	4	84.03	83.50	-4	13,256	-0.03%
2021/09/24	0	0.00	1	91.70	91.10	-1	14,256	-0.01%
2021/09/23	0	0.00	1	89.60	89.60	-1	14,300	-0.01%
2021/09/22	1	89.90	1	90.10	89.90	0	14,379	0.00%
2021/09/17	0	0.00	4	90.00	91.70	-4	14,554	-0.03%
2021/09/16	2	90.20	0	0.00	89.50	2	14,684	0.01%
2021/09/15	4	90.68	6	91.10	90.50	-2	14,736	-0.01%
2021/09/14	2	96.30	1	96.00	95.20	1	14,778	0.01%
2021/09/13	1	98.30	7	100.17	97.00	-6	14,781	-0.04%
2021/09/10	5	98.46	3	99.53	99.20	2	14,827	0.01%
2021/09/09	31	96.84	30	98.13	98.70	1	14,969	0.01%
2021/09/08	9	98.40	15	98.46	95.10	-6	15,006	-0.04%
2021/09/07	6	99.63	22	101.82	99.00	-16	15,080	-0.11%
2021/09/06	5	112.60	4	111.88	107.50	1	15,011	0.01%
2021/09/03	24	108.90	17	108.03	107.50	7	14,988	0.05%
2021/09/02	29.1	106.70	47	108.30	106.00	-17.9	15,287	-0.12%
2021/09/01	44	112.80	24	112.23	112.50	20	15,216	0.13%
2021/08/31	29	109.55	30	110.07	111.50	-1	14,733	-0.01%
2021/08/30	16	101.13	18.2	102.19	101.50	-2.2	14,232	-0.02%
2021/08/27	2	99.80	26	98.47	98.00	-24	14,204	-0.17%
2021/08/26	10	100.76	13	101.51	100.00	-3	14,209	-0.02%
2021/08/25	9	102.44	2.1	104.00	102.50	6.9	14,202	0.05%
2021/08/24	8.1	101.89	12	102.63	102.00	-3.9	14,278	-0.03%
2021/08/23	7	100.87	5	100.40	99.90	2	14,228	0.01%
2021/08/20	8	96.20	7	96.60	96.10	1	14,188	0.01%
2021/08/19	11	96.62	5	97.86	93.00	6	14,048	0.04%
2021/08/18	42	97.24	12.3	99.30	99.50	29.7	13,953	0.21%
2021/08/17	2.2	96.84	1	96.20	93.80	1.2	13,857	0.01%
2021/08/16	1.1	99.10	2	101.75	100.00	-0.9	13,743	-0.01%
2021/08/13	8	101.68	5	100.84	98.30	3	13,607	0.02%
2021/08/12	0	0.00	8	109.00	106.50	-8	13,449	-0.06%
2021/08/11	4	105.50	12	104.04	103.50	-8	13,342	-0.06%
2021/08/10	14	108.50	17	107.53	108.00	-3	13,247	-0.02%
2021/08/09	33	108.48	30	108.82	108.00	3	13,046	0.02%
2021/08/06	22.1	119.21	9.3	120.01	119.50	12.9	12,877	0.10%
2021/08/05	6	120.08	5	123.80	126.50	1	12,733	0.01%
2021/08/04	41	124.72	6	125.25	122.00	35	12,643	0.28%
2021/08/03	28	129.77	10	128.70	129.00	18	12,443	0.14%
2021/08/02	20	125.28	38	125.91	129.00	-18	12,241	-0.15%
2021/07/30	14	129.79	52	129.54	122.50	-38	11,960	-0.32%
2021/07/29	52	123.10	25	124.20	129.50	27	11,462	0.24%
2021/07/28	10	119.35	1	118.50	118.00	9	11,060	0.08%
2021/07/27	21	132.02	13	130.27	131.00	8	10,822	0.07%
2021/07/26	19.2	127.42	15	128.23	128.50	4.2	10,455	0.04%
2021/07/23	45	120.27	52	119.19	124.50	-7	9,908	-0.07%
2021/07/22	4	116.50	2	116.50	116.50	2	9,242	0.02%
2021/07/21	0	0.00	8	106.00	106.00	-8	9,272	-0.09%
2021/07/20	49	98.75	28	99.94	96.40	21	9,293	0.23%
2021/07/19	17	96.26	27.2	97.18	100.50	-10.2	9,196	-0.11%
2021/07/16	2	92.75	11	92.57	91.60	-9	9,152	-0.10%
2021/07/15	4.1	91.34	17	91.06	91.70	-12.9	9,313	-0.14%
2021/07/14	11	89.61	11	91.27	92.00	0	9,742	0.00%
2021/07/13	25.1	94.47	42	94.42	90.50	-16.9	9,925	-0.17%
2021/07/12	58	94.79	26	93.42	92.10	32	9,792	0.33%
2021/07/09	0	0.00	6	88.27	89.20	-6	9,648	-0.06%
2021/07/08	8	89.08	10	89.99	87.90	-2	9,818	-0.02%
2021/07/07	16	88.44	8	88.15	87.80	8	9,891	0.08%
2021/07/06	19	88.88	19	88.91	87.50	0	9,768	0.00%
2021/07/05	50	83.87	32	89.71	90.10	18	9,411	0.19%
2021/07/02	39	79.66	41	81.73	82.90	-2	8,978	-0.02%
2021/07/01	5	75.42	1	76.60	75.40	4	9,001	0.04%
2021/06/30	10	76.82	9	76.78	76.90	1	8,982	0.01%
2021/06/29	17	76.67	15	76.35	75.60	2	9,002	0.02%
2021/06/28	32	76.30	28	77.56	77.50	4	9,085	0.04%
2021/06/25	2	74.45	4	74.15	75.70	-2	9,051	-0.02%
2021/06/24	10	72.45	9	73.01	73.20	1	9,138	0.01%
2021/06/23	1	72.60	16	72.58	73.50	-15	9,158	-0.16%
2021/06/22	7	70.59	7	69.69	69.40	0	9,395	0.00%
2021/06/21	11	71.32	6	71.55	69.80	5	9,391	0.05%
2021/06/18	6	73.30	6	74.90	73.70	0	9,390	0.00%
2021/06/17	5	71.98	8.2	72.23	72.50	-3.2	9,282	-0.03%
2021/06/16	10	72.40	14	71.74	72.00	-4	9,499	-0.04%
2021/06/15	2.2	71.44	5	70.64	70.80	-2.8	9,433	-0.03%
2021/06/11	16	71.44	11	70.39	70.40	5	9,510	0.05%
2021/06/10	26	70.95	33	71.53	70.40	-7	10,042	-0.07%
2021/06/09	6	67.70	10	66.49	66.70	-4	10,067	-0.04%
2021/06/08	9	65.20	8	66.76	65.30	1	10,057	0.01%
2021/06/07	4	64.40	2	66.80	64.90	2	10,019	0.02%
2021/06/04	2	66.75	4	67.90	66.70	-2	9,968	-0.02%
2021/06/03	3	66.83	11	66.85	66.80	-8	9,928	-0.08%
2021/06/02	13	66.15	3	66.20	65.50	10	9,873	0.10%
2021/06/01	24	68.84	5	69.00	67.90	19	9,790	0.19%
2021/05/31	12	65.08	31	66.28	68.30	-19	9,589	-0.20%
2021/05/28	25	62.87	16	62.49	62.10	9	9,445	0.10%
2021/05/27	4	62.50	8	62.13	62.00	-4	9,413	-0.04%
2021/05/26	7	62.03	1	62.00	61.30	6	9,410	0.06%
2021/05/25	28	61.97	16	63.01	62.00	12	9,403	0.13%
2021/05/24	1	59.00	3	60.20	60.20	-2	9,372	-0.02%
2021/05/21	3	58.83	1	57.50	59.10	2	9,342	0.02%
2021/05/20	0	0.00	3	56.20	55.80	-3	9,406	-0.03%
2021/05/19	4	57.98	1	56.10	58.50	3	9,444	0.03%
2021/05/18	11	54.48	10	57.00	57.30	1	9,418	0.01%
2021/05/17	0	0.00	2	52.60	52.10	-2	9,394	-0.02%
2021/05/14	0	0.00	2	58.65	57.80	-2	9,352	-0.02%
2021/05/13	2	62.20	6	59.68	60.00	-4	9,291	-0.04%
2021/05/12	2	59.55	16	61.34	60.10	-14	9,227	-0.15%
2021/05/11	6	65.37	8	67.14	63.50	-2	9,090	-0.02%
2021/05/10	3	71.23	5	70.50	70.50	-2	9,024	-0.02%
2021/05/07	6	72.53	0	0.00	74.80	6	9,028	0.07%
2021/05/06	1	69.60	0	69.40	69.60	1	8,992	0.01%
2021/05/05	3	72.33	1	75.00	70.00	2	8,999	0.02%
2021/05/04	4	72.95	0	0.00	74.00	4	9,026	0.04%
2021/05/03	3	78.46	0	0.00	77.40	3	9,009	0.03%
2021/04/29	3	81.70	4	81.50	81.10	-1	9,069	-0.01%
2021/04/28	0	0.00	22	81.34	82.00	-22	9,119	-0.24%
2021/04/27	11	78.86	39	79.40	79.50	-28	9,182	-0.30%
2021/04/26	12.3	84.23	1	82.90	82.60	11.3	9,326	0.12%
2021/04/23	44	84.06	29	84.77	86.40	15	9,285	0.16%
2021/04/22	58	82.95	51.1	83.06	79.70	6.9	9,037	0.08%
2021/04/21	37	80.31	33	80.61	79.90	4	8,824	0.05%
2021/04/20	47.1	78.45	46	79.46	79.00	1.1	8,598	0.01%
2021/04/19	19	73.47	6	73.67	76.50	13	8,132	0.16%
2021/04/16	1	67.20	27	67.82	69.60	-26	7,791	-0.33%
2021/04/15	1	62.80	6	63.40	63.30	-5	7,526	-0.07%
2021/04/14	73	62.73	55	61.80	62.00	18	7,463	0.24%
2021/04/13	28	61.88	31	62.49	61.90	-3	7,768	-0.04%
2021/04/12	8	59.19	1	59.70	60.50	7	7,568	0.09%
2021/04/09	1	59.80	2	60.60	60.00	-1	7,649	-0.01%
2021/04/08	5	61.88	29	61.57	61.80	-24	7,673	-0.31%
2021/04/07	36	61.10	35.9	61.27	61.50	0.1	7,607	0.00%
2021/04/06	34	57.56	21	57.63	57.80	13	7,339	0.18%
2021/04/01	12	57.53	8	58.25	57.40	4	7,523	0.05%
2021/03/31	8	59.76	8	60.55	58.90	0	8,008	0.00%
2021/03/30	13	59.49	9	60.70	59.00	4	8,018	0.05%
2021/03/29	5	60.16	17	58.51	59.50	-12	8,400	-0.14%
2021/03/26	7	57.67	9	58.52	57.10	-2	8,614	-0.02%
2021/03/25	22	58.32	80	56.84	56.90	-58	9,155	-0.63%
2021/03/24	2	55.65	3	56.10	55.50	-1	9,500	-0.01%
2021/03/23	13	55.68	12	56.49	55.60	1	9,648	0.01%
2021/03/22	5	57.54	1	57.00	56.80	4	9,865	0.04%
2021/03/19	14	57.70	7	56.80	58.40	7	10,337	0.07%
2021/03/18	3	55.47	13	55.46	55.40	-10	10,389	-0.10%
2021/03/17	14	56.61	10	56.67	56.10	4	10,372	0.04%
2021/03/16	112	58.36	35	58.08	56.30	77	10,286	0.75%	大買/
2021/03/15	8	55.43	12	56.32	58.00	-4	9,652	-0.04%
2021/03/12	2	51.20	10	51.99	52.80	-8	9,297	-0.09%
2021/03/08	1	49.10	0	0.00	49.00	1	9,592	0.01%
2021/03/04	2	52.15	1	50.70	50.50	1	9,753	0.01%
2021/03/02	6	52.25	2	52.30	51.30	4	10,766	0.04%
2021/02/26	0	0.00	3	52.07	51.40	-3	11,028	-0.03%
2021/02/25	1	52.50	0	0.00	51.20	1	11,114	0.01%
2021/02/24	11	52.02	0	0.00	51.70	11	11,160	0.10%
2021/02/23	3	51.37	1	51.70	51.10	2	11,185	0.02%
2021/02/22	4	51.88	4	52.13	51.80	0	11,186	0.00%
2021/02/19	6	50.27	7	50.59	51.00	-1	11,118	-0.01%
2021/02/18	1	49.10	0	0.00	49.15	1	11,114	0.01%
2021/02/17	1	47.95	1	48.25	48.80	0	11,193	0.00%
2021/02/05	4	45.44	0	0.00	45.15	4	11,257	0.04%
2021/02/03	2	46.45	0	0.00	46.45	2	11,645	0.02%
2021/01/28	0	0.00	1	48.30	48.05	-1	12,073	-0.01%
2021/01/27	4	49.55	3	49.93	49.60	1	12,100	0.01%
2021/01/26	2	50.30	2	51.05	49.95	0	12,120	0.00%
2021/01/25	1	51.00	0	0.00	51.30	1	12,157	0.01%
2021/01/22	3	49.70	5	49.92	51.10	-2	12,198	-0.02%
2021/01/21	1	50.70	0	0.00	48.65	1	12,181	0.01%
2021/01/20	4	50.70	1	50.70	50.10	3	12,378	0.02%
2021/01/19	6	54.00	15	53.83	52.80	-9	12,384	-0.07%
2021/01/18	2	50.40	0	0.00	52.20	2	12,257	0.02%
2021/01/15	4	52.58	7	52.24	52.10	-3	12,308	-0.02%
2021/01/14	6	53.20	6	53.52	53.60	0	12,316	0.00%
2021/01/12	3	51.57	2	51.75	50.90	1	12,425	0.01%
2021/01/11	1	52.40	0	0.00	52.80	1	12,655	0.01%
2021/01/08	4	53.03	3	52.47	51.80	1	13,263	0.01%
2021/01/07	3	53.97	2	53.80	53.40	1	13,330	0.01%
2021/01/06	14	55.26	14	55.19	53.00	0	13,483	0.00%
2021/01/05	3	52.43	3	52.57	52.70	0	13,225	0.00%
2021/01/04	8	53.38	4	53.70	53.50	4	13,785	0.03%
2020/12/31	4	52.10	2	52.60	52.90	2	14,519	0.01%
2020/12/30	1	52.00	3	52.37	51.60	-2	14,780	-0.01%
2020/12/29	2	51.30	4	52.70	51.30	-2	14,746	-0.01%
2020/12/28	4	52.95	3	53.63	52.40	1	14,743	0.01%
2020/12/25	16	53.53	30	53.76	53.00	-14	14,552	-0.10%
2020/12/24	6	51.67	4	51.60	50.90	2	14,081	0.01%
2020/12/23	25	52.26	10	52.47	51.20	15	13,990	0.11%
2020/12/22	37	51.58	49	50.30	50.80	-12	13,700	-0.09%
2020/12/21	94	49.84	89	50.32	52.90	5	13,544	0.04%
2020/12/18	136	49.27	195	49.32	48.15	-59	13,298	-0.44%	大買/大賣/
2020/12/17	18	45.97	19	46.03	46.50	-1	13,354	-0.01%
2020/12/16	12	45.92	10	45.93	45.70	2	13,711	0.01%
2020/12/15	45	48.00	22	45.80	44.65	23	13,772	0.17%
2020/12/14	8	47.79	6	48.84	49.40	2	13,220	0.02%
2020/12/11	4	45.09	2	43.75	44.95	2	12,873	0.02%
2020/12/10	3	44.27	2	43.80	44.70	1	12,807	0.01%
2020/12/09	4	45.48	1	45.60	45.35	3	12,742	0.02%
2020/12/08	15	45.40	3.1	44.90	45.65	11.9	12,656	0.09%
2020/12/07	3	43.77	2	44.00	43.35	1	12,547	0.01%
2020/12/04	2	45.23	0	0.00	44.60	2	12,490	0.02%
2020/12/03	16	46.14	10	46.35	45.25	6	12,427	0.05%
2020/12/02	1	44.45	0	0.00	44.45	1	12,171	0.01%
2020/12/01	16	45.04	3	44.65	45.15	13	12,125	0.11%
2020/11/30	2	45.50	1	45.50	44.75	1	12,054	0.01%
2020/11/27	19	46.26	20	46.78	45.80	-1	12,014	-0.01%
2020/11/26	33	48.24	34	48.15	46.60	-1	11,865	-0.01%
2020/11/25	7	44.02	31	44.62	46.20	-24	10,989	-0.22%
2020/11/24	7	42.84	3	42.65	42.00	4	10,673	0.04%
2020/11/23	0	0.00	4	42.60	42.60	-4	10,663	-0.04%
2020/11/20	4	41.94	0	0.00	42.15	4	10,739	0.04%
2020/11/19	8	41.01	0	0.00	40.70	8	10,697	0.07%
2020/11/17	1	40.55	1	40.90	40.70	0	10,776	0.00%
2020/11/16	13	42.33	83	41.53	41.05	-70	10,733	-0.65%
2020/11/13	130	42.59	80	42.51	42.05	50	10,637	0.47%	大買/
2020/11/12	33	43.97	28	43.04	42.55	5	10,542	0.05%
2020/11/11	2	42.40	1	41.90	42.50	1	10,249	0.01%
2020/11/10	11	42.08	11	42.62	42.25	0	10,302	0.00%
2020/11/09	19	43.21	7	43.05	43.80	12	10,155	0.12%
2020/11/06	0	0.00	2	41.65	40.80	-2	9,901	-0.02%
2020/11/05	1	40.50	10	41.05	41.00	-9	9,856	-0.09%
2020/11/03	1	40.00	0	0.00	40.50	1	9,778	0.01%
2020/11/02	0	0.00	16	38.23	38.95	-16	9,719	-0.16%
2020/10/29	10	40.75	1	41.05	41.00	9	9,536	0.09%
2020/10/28	3	42.47	14	43.16	42.20	-11	9,447	-0.12%
2020/10/27	4	41.06	1	42.00	42.30	3	9,165	0.03%
2020/10/23	3	41.95	6	41.66	41.20	-3	8,939	-0.03%
2020/10/22	2	42.00	1	41.70	41.50	1	8,835	0.01%
2020/10/21	11	42.72	13	43.15	42.55	-2	8,719	-0.02%
2020/10/20	5	42.50	5	43.16	42.30	0	8,530	0.00%
2020/10/19	51	42.73	109	42.14	43.20	-58	8,423	-0.69%	大賣/
2020/10/16	93	44.56	69	44.94	41.40	24	8,114	0.30%
2020/10/15	3	43.60	6	43.91	43.65	-3	7,442	-0.04%
2020/10/14	39	43.90	32	44.40	43.70	7	7,267	0.10%
2020/10/13	20	43.44	38	43.49	44.05	-18	7,006	-0.26%
2020/10/12	61	42.54	39	42.83	43.00	22	6,678	0.33%
2020/10/08	120	40.20	124	39.99	41.20	-4	6,058	-0.07%	大買/大賣/
2020/10/07	23	37.78	25	37.98	39.35	-2	5,172	-0.04%
2020/10/06	2	35.40	0	0.00	35.80	2	4,764	0.04%
2020/10/05	2	33.63	1	35.10	35.30	1	4,679	0.02%
2020/09/29	9	32.88	7	33.02	32.55	2	4,516	0.04%
2020/09/28	48	34.83	34	34.79	34.30	14	4,508	0.31%
2020/09/25	15	34.70	22	35.12	34.60	-7	4,452	-0.16%
2020/09/24	58	36.33	110	36.69	36.30	-52	4,221	-1.23%	大賣/
2020/09/23	64	36.66	38	36.57	36.25	26	3,918	0.66%
2020/09/22	114	35.80	98	35.97	37.10	16	3,531	0.45%	大買/
2020/09/21	49	34.06	29	34.18	35.35	20	2,783	0.72%
2020/09/18	5	31.66	6	32.15	32.15	-1	2,251	-0.04%
2020/09/16	9	28.92	9	28.75	28.80	0	1,923	0.00%
2020/09/15	0	0.00	4	28.80	28.95	-4	1,920	-0.21%
2020/09/14	1	28.25	0	0.00	28.50	1	1,938	0.05%
2020/09/11	30	28.13	0	0.00	28.10	30	1,938	1.55%
2020/09/09	30	29.29	0	0.00	29.15	30	1,939	1.55%
2020/09/07	6	29.80	0	0.00	29.05	6	1,936	0.31%
2020/09/03	2	30.33	2	30.20	29.95	0	1,944	0.00%
2020/09/01	1	30.25	2	29.40	29.90	-1	2,010	-0.05%
2020/08/31	1	29.60	2	30.05	29.30	-1	1,989	-0.05%
2020/08/28	1	30.45	5	30.28	30.00	-4	1,961	-0.20%
2020/08/27	1	31.20	0	0.00	30.95	1	1,923	0.05%
2020/08/26	12	30.86	3	30.65	31.45	9	1,811	0.50%
2020/08/25	12	29.18	15	29.35	29.20	-3	1,644	-0.18%
2020/08/24	5	29.75	15	29.79	29.80	-10	1,579	-0.63%
2020/08/20	5	26.45	6	26.40	26.50	-1	1,416	-0.07%
2020/08/17	2	29.40	0	0.00	29.35	2	1,371	0.15%
2020/08/14	10	30.34	0	0.00	29.90	10	1,341	0.75%
2020/08/12	0	0.00	9	28.18	28.15	-9	1,146	-0.78%
2020/08/11	7	28.41	0	0.00	28.35	7	1,141	0.61%
2020/08/07	5	28.90	0	0.00	28.80	5	1,139	0.44%
2020/08/03	0	0.00	1	27.50	27.50	-1	1,124	-0.09%
2020/07/29	0	0.00	1	26.10	26.50	-1	1,153	-0.09%
2020/07/28	1	25.70	0	0.00	25.70	1	1,154	0.09%
2020/07/16	0	0.00	1	27.85	27.80	-1	1,109	-0.09%
2020/07/15	2	28.10	0	0.00	27.75	2	1,106	0.18%
2020/07/10	3	28.30	0	0.00	28.30	3	1,094	0.27%
2020/07/09	1	29.65	28	29.60	29.60	-27	1,080	-2.50%
2020/07/07	3	30.33	0	0.00	29.55	3	1,044	0.29%
2020/07/06	10	30.34	8	30.33	30.60	2	943	0.21%
2020/07/03	22	29.22	0	0.00	29.30	22	887	2.48%
2020/06/30	0	0.00	2	28.85	28.25	-2	826	-0.24%
2020/06/29	8	28.41	8	28.55	28.80	0	801	0.00%
2020/06/24	0	0.00	1	29.05	29.05	-1	774	-0.13%
2020/06/15	2	26.90	0	0.00	26.45	2	675	0.30%
2020/06/11	1	27.30	0	0.00	27.30	1	667	0.15%
2020/06/10	1	28.00	0	0.00	28.20	1	651	0.15%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/05/27	1	25.30	2	25.00	25.00	-1	480	-0.21%
2020/05/25	1	25.55	0	0.00	25.65	1	469	0.21%
2020/04/29	0	0.00	2	22.55	22.65	-2	401	-0.50%
2020/04/28	1	22.30	0	0.00	22.30	1	405	0.25%
2020/04/08	0	0.00	6	19.50	19.75	-6	400	-1.50%
2020/03/12	2	22.05	0	0.00	22.10	2	793	0.25%
2020/02/24	1	26.30	0	0.00	26.35	1	804	0.12%
2020/01/31	0	0.00	1	25.35	25.70	-1	788	-0.13%
2020/01/06	0	0.00	6	28.67	28.65	-6	982	-0.61%
2020/01/02	0.1	30.05	0	0.00	30.10	0.1	982	0.01%
2019/12/31	0	0.00	6	30.05	30.10	-6	976	-0.61%
2019/12/18	12	30.38	0	0.00	30.05	12	941	1.27%
2019/12/17	8	31.91	8	30.96	30.90	0	924	0.00%
2019/12/16	11	30.75	11	30.37	30.50	0	867	0.00%
2019/12/09	0	0.00	2	29.90	29.20	-2	685	-0.29%
2019/12/06	1	29.50	8	29.81	30.15	-7	607	-1.15%
2019/11/20	1	27.60	1	27.65	27.65	0	607	0.00%
2019/11/14	0	0.00	1	27.70	27.60	-1	702	-0.14%
2019/11/13	1	27.90	0	0.00	27.90	1	706	0.14%
2019/11/12	2	27.90	2	28.20	28.20	0	704	0.00%
2019/11/11	2	27.75	0	0.00	27.70	2	703	0.28%
2019/11/08	0	0.00	2	28.70	28.50	-2	700	-0.29%
2019/11/07	2	29.10	0	0.00	28.50	2	702	0.28%
2019/11/01	0	0.00	1	29.20	29.60	-1	692	-0.14%
2019/10/28	5	30.96	2	30.25	30.60	3	667	0.45%
2019/10/25	0	0.00	2	30.03	30.50	-2	613	-0.33%
2019/10/24	0	0.00	4	29.30	29.35	-4	560	-0.71%
2019/10/23	4	29.43	0	0.00	29.25	4	566	0.71%
2019/10/17	1	28.10	0	0.00	28.25	1	577	0.17%
2019/10/16	0	0.00	3	29.50	28.20	-3	587	-0.51%
2019/10/04	0	0.00	1	28.00	28.00	-1	627	-0.16%
2019/10/03	0	0.00	1	27.55	27.75	-1	625	-0.16%
2019/10/02	0	0.00	1	28.10	27.75	-1	633	-0.16%
2019/10/01	0	0.00	3	27.60	27.70	-3	631	-0.48%
2019/09/27	1	27.20	0	0.00	27.15	1	629	0.16%
2019/09/24	1	28.95	0	0.00	28.90	1	630	0.16%
2019/09/19	4	29.29	10	29.23	29.20	-6	610	-0.98%
2019/09/11	0	0.00	1	28.00	27.70	-1	568	-0.18%
2019/09/10	1	28.70	0	0.00	28.70	1	579	0.17%
2019/09/04	2	29.10	0	0.00	29.10	2	562	0.36%
2019/08/30	3	28.75	0	0.00	28.75	3	558	0.54%
2019/08/29	2	28.70	0	0.00	28.65	2	556	0.36%
2019/08/28	0	0.00	6	29.34	28.80	-6	554	-1.08%
2019/08/27	0	0.00	1	29.10	28.80	-1	541	-0.18%
2019/08/23	2	28.40	0	0.00	28.40	2	541	0.37%
2019/08/22	5	28.94	0	0.00	28.70	5	536	0.93%
2019/08/21	1	29.40	0	0.00	29.55	1	515	0.19%
2019/08/20	0	0.00	7	29.90	29.40	-7	509	-1.37%
2019/08/16	0	0.00	3	28.00	27.70	-3	444	-0.67%
2019/08/02	3	27.28	0	0.00	27.00	3	453	0.66%
2019/07/26	2	29.25	3	29.25	29.15	-1	456	-0.22%
2019/07/25	3	29.30	0	0.00	29.40	3	480	0.62%
2019/07/24	8	30.30	12	29.67	29.50	-4	472	-0.85%
2019/07/23	1	28.85	0	0.00	28.80	1	433	0.23%
2019/07/22	0	0.00	4	29.05	28.90	-4	435	-0.92%
2019/07/18	0	0.00	2	29.40	29.05	-2	428	-0.47%
2019/07/16	11	29.35	12	29.40	29.80	-1	396	-0.25%
2019/06/28	0	0.00	1	26.05	25.95	-1	453	-0.22%
2019/06/21	0	0.00	1	25.75	25.65	-1	447	-0.22%
2019/06/20	1	26.10	0	0.00	26.20	1	449	0.22%
2019/06/18	1	26.20	0	0.00	25.65	1	453	0.22%
2019/05/29	0	0.00	1	23.80	23.75	-1	479	-0.21%
2019/05/22	4	25.48	2	25.40	25.25	2	535	0.37%
2019/05/21	2	24.80	0	0.00	25.25	2	547	0.37%
2019/05/13	1	26.10	0	0.00	25.60	1	704	0.14%
2019/05/10	1	27.30	0	0.00	26.90	1	708	0.14%
2019/05/09	8	27.74	0	0.00	27.10	8	709	1.13%
2019/05/02	1	29.80	4	30.08	29.75	-3	722	-0.42%
2019/04/29	1	28.60	6	28.30	28.35	-5	726	-0.69%
2019/04/26	1	29.25	0	0.00	29.15	1	778	0.13%
2019/04/24	1	29.45	0	0.00	29.55	1	809	0.12%
2019/04/23	2	29.55	0	0.00	29.65	2	834	0.24%
2019/04/19	6	30.30	0	0.00	30.05	6	839	0.71%
2019/04/12	0	0.00	1	29.35	29.35	-1	769	-0.13%
2019/04/09	3	30.15	0	0.00	30.10	3	800	0.37%
2019/04/02	1	29.25	0	0.00	29.30	1	812	0.12%
2019/04/01	0	0.00	2	29.30	29.20	-2	817	-0.24%
2019/03/19	1	30.10	0	0.00	30.05	1	1,094	0.09%
2019/03/18	1	29.85	0	0.00	29.95	1	1,097	0.09%
2019/03/14	0	30.40	1	31.00	30.50	-1	1,128	-0.09%
2019/03/13	1	30.50	0	0.00	30.80	1	1,172	0.09%
2019/03/07	4	31.93	1	32.65	31.50	3	1,347	0.22%
2019/02/27	1	31.20	1	31.50	31.70	0	1,533	0.00%
2019/02/26	1	32.30	0	0.00	32.25	1	1,536	0.07%
2019/02/25	0	0.00	1	33.00	32.90	-1	1,600	-0.06%
2019/02/22	1	32.25	0	0.00	32.15	1	1,590	0.06%
2019/02/21	1	32.45	0	0.00	32.55	1	1,601	0.06%
2019/02/18	1	33.20	3	33.50	33.25	-2	1,597	-0.13%
2019/02/15	1	32.90	0	0.00	33.05	1	1,587	0.06%
2019/02/14	2	33.50	7	33.46	32.95	-5	1,575	-0.32%
2019/02/13	1	32.30	0	0.00	32.10	1	1,523	0.07%
2019/02/12	11	31.69	4	31.65	32.45	7	1,507	0.46%
2019/01/29	2	30.50	0	0.00	30.40	2	1,518	0.13%
2019/01/18	1	31.70	5	31.80	31.10	-4	1,541	-0.26%
2019/01/15	6	30.63	8	30.26	30.30	-2	1,479	-0.14%
2019/01/14	1	29.30	0	0.00	29.25	1	1,457	0.07%
2019/01/11	1	29.75	0	0.00	29.70	1	1,462	0.07%
2019/01/04	3	29.50	3	29.60	30.15	0	1,485	0.00%
2019/01/02	0	0.00	1	31.20	30.60	-1	1,511	-0.07%
2018/12/26	0	0.00	1	30.80	29.50	-1	1,541	-0.06%
2018/12/21	0	0.00	2	30.05	30.25	-2	1,574	-0.13%
2018/12/20	3	29.63	2	30.10	29.35	1	1,603	0.06%
2018/12/19	1	30.95	1	31.40	30.90	0	1,633	0.00%
2018/12/18	5	32.05	1	31.65	31.65	4	1,701	0.24%
2018/12/17	1	32.65	0	0.00	32.85	1	1,690	0.06%
2018/12/14	1	33.10	0	0.00	33.10	1	1,685	0.06%
2018/12/13	3	34.67	1	35.10	34.05	2	1,671	0.12%
2018/12/12	1	33.95	1	34.30	34.75	0	1,598	0.00%
2018/12/07	1	32.00	0	0.00	31.95	1	1,514	0.07%
2018/12/06	0	0.00	3	32.00	31.00	-3	1,502	-0.20%
2018/12/05	0	0.00	4	33.88	33.65	-4	1,477	-0.27%
2018/12/04	7	33.69	1	34.00	32.80	6	1,404	0.43%
2018/11/30	1	32.70	7	32.33	32.15	-6	1,372	-0.44%
2018/11/29	8	32.12	1	33.00	31.60	7	1,357	0.52%
2018/11/28	5	32.59	3	32.35	32.40	2	1,331	0.15%
2018/11/22	11	31.71	10	30.70	29.60	1	1,286	0.08%
2018/11/13	0	0.00	2	28.10	28.70	-2	1,296	-0.15%
2018/11/05	0	0.00	3	30.20	30.50	-3	1,550	-0.19%
2018/11/02	3	30.25	0	0.00	29.90	3	1,565	0.19%
2018/11/01	0	0.00	1	30.00	29.65	-1	1,568	-0.06%
2018/10/31	1	28.20	4	28.64	28.70	-3	1,633	-0.18%
2018/10/26	2	25.50	3	26.18	26.60	-1	1,727	-0.06%
2018/10/25	5	27.32	1	27.55	26.60	4	1,752	0.23%
2018/10/24	1	29.40	1	29.80	29.50	0	1,787	0.00%
2018/10/23	1	30.00	0	0.00	30.00	1	1,836	0.05%
2018/10/22	0	0.00	1	31.40	31.20	-1	1,887	-0.05%
2018/10/19	1	29.60	1	29.90	30.45	0	2,012	0.00%
2018/10/16	1	31.55	0	0.00	31.05	1	2,333	0.04%
2018/10/12	1	28.70	3	30.10	30.10	-2	2,461	-0.08%
2018/10/11	1	29.70	2	29.70	29.70	-1	2,622	-0.04%
2018/10/08	0	0.00	1	33.70	33.50	-1	3,113	-0.03%
2018/10/04	4	37.55	2	37.43	37.10	2	3,165	0.06%
2018/10/02	2	40.38	1	40.55	39.40	1	3,295	0.03%
2018/10/01	1	39.30	1	39.50	39.70	0	3,370	0.00%
2018/09/28	0	0.00	1	39.95	39.30	-1	3,492	-0.03%
2018/09/27	1	40.50	0	0.00	39.05	1	3,610	0.03%
2018/09/26	9	40.41	9	40.36	39.60	0	3,666	0.00%
2018/09/25	2	39.25	2	39.85	41.50	0	3,821	0.00%
2018/09/19	0	0.00	1	37.20	37.20	-1	3,941	-0.03%
2018/09/14	2	38.90	1	38.95	39.35	1	4,098	0.02%
2018/09/10	0	0.00	2	36.35	36.25	-2	4,208	-0.05%
2018/09/07	0	0.00	1	38.60	38.60	-1	4,273	-0.02%
2018/09/04	0	0.00	2	41.60	42.00	-2	5,423	-0.04%
2018/08/30	2	43.40	3	43.10	43.70	-1	6,213	-0.02%
2018/08/29	5	43.32	2	44.05	42.95	3	6,248	0.05%
2018/08/28	3	42.93	0	0.00	42.20	3	6,247	0.05%
2018/08/27	4	41.99	8	42.49	43.90	-4	6,284	-0.06%
2018/08/17	1	45.00	7	44.72	42.60	-6	7,522	-0.08%
2018/08/16	2	41.78	4	42.34	42.40	-2	7,599	-0.03%
2018/08/15	3	42.95	0	0.00	42.00	3	7,619	0.04%
2018/08/14	0	0.00	1	43.80	43.30	-1	7,595	-0.01%
2018/08/13	1	43.00	22	42.90	42.30	-21	7,567	-0.28%
2018/08/10	7	44.38	4	44.88	43.55	3	7,510	0.04%
2018/08/09	1	46.30	0	0.00	46.30	1	7,426	0.01%
2018/08/07	5	48.69	6	48.53	47.60	-1	7,390	-0.01%
2018/08/06	3	46.97	0	0.00	47.20	3	7,315	0.04%
2018/08/03	1	46.50	0	0.00	46.80	1	7,306	0.01%
2018/08/02	0	0.00	10	46.50	46.00	-10	7,270	-0.14%
2018/08/01	0	0.00	3	48.45	47.80	-3	7,235	-0.04%
2018/07/30	2	47.90	2	48.18	48.40	0	7,157	0.00%
2018/07/27	1	50.90	1	50.40	50.40	0	7,101	0.00%
2018/07/26	11	51.21	6	50.72	50.10	5	7,045	0.07%
2018/07/25	3	49.85	1	49.95	50.50	2	6,913	0.03%
2018/07/24	13	51.04	3	51.37	50.50	10	6,842	0.15%
2018/07/23	0	0.00	1	47.40	48.50	-1	6,648	-0.02%
2018/07/20	3	47.67	1	47.00	46.90	2	6,582	0.03%
2018/07/19	0	0.00	1	48.40	48.80	-1	6,510	-0.02%
2018/07/18	16	48.75	23	48.98	48.90	-7	6,452	-0.11%
2018/07/17	31	54.86	2	54.10	50.40	29	6,275	0.46%
2018/07/16	1	55.00	13	53.54	55.50	-12	5,936	-0.20%
2018/07/13	3	50.05	0	0.00	50.50	3	5,845	0.05%
2018/07/12	4	49.41	3	49.78	50.20	1	5,792	0.02%
2018/07/11	5	49.29	1	49.10	48.90	4	5,753	0.07%
2018/07/10	3	49.50	4	49.06	49.85	-1	5,666	-0.02%
2018/07/09	2	49.20	3	48.87	47.80	-1	5,599	-0.02%
2018/07/06	10	46.44	9	46.17	48.50	1	5,498	0.02%
2018/07/05	4	47.95	2	46.90	47.00	2	5,368	0.04%
2018/07/04	7	51.38	4	52.18	51.00	3	5,239	0.06%
2018/07/03	3	54.20	16	54.29	53.00	-13	5,140	-0.25%
2018/07/02	9	52.78	6	53.80	52.00	3	4,934	0.06%
2018/06/29	3	53.63	4	53.48	53.70	-1	4,820	-0.02%
2018/06/28	1	52.10	3	52.13	52.40	-2	4,759	-0.04%
2018/06/27	3	50.13	1	51.90	49.60	2	4,706	0.04%
2018/06/26	4	47.04	2	47.00	49.00	2	4,633	0.04%
2018/06/25	0	0.00	5	47.08	46.75	-5	4,586	-0.11%
2018/06/22	6	50.95	0	0.00	50.00	6	4,543	0.13%
2018/06/21	1	54.60	5	54.12	54.80	-4	4,510	-0.09%
2018/06/20	6	50.10	0	0.00	52.50	6	4,481	0.13%
2018/06/19	3	54.57	1	53.90	53.20	2	4,440	0.05%
2018/06/15	7	57.00	11	57.01	57.50	-4	4,426	-0.09%
2018/06/14	11	60.23	13	59.01	60.20	-2	4,339	-0.05%
2018/06/13	40	58.87	53	59.23	55.50	-13	3,971	-0.33%
2018/06/12	27	55.67	19	55.01	56.50	8	3,542	0.23%
2018/06/11	8	51.08	5	49.86	51.40	3	3,159	0.09%
2018/06/08	34	45.13	33	45.45	46.80	1	2,873	0.03%
2018/06/07	10	41.40	4	39.48	42.55	6	2,515	0.24%
2018/06/06	10	39.00	8	38.71	38.70	2	2,331	0.09%
2018/06/05	2	37.93	0	0.00	38.05	2	2,288	0.09%
2018/06/04	3	39.38	0	0.00	39.20	3	2,223	0.13%
2018/06/01	12	39.73	11	39.28	38.80	1	2,159	0.05%
2018/05/31	15	40.61	13	41.16	39.05	2	2,106	0.09%
2018/05/30	29	39.52	30	39.56	40.00	-1	1,838	-0.05%
2018/05/29	9	38.61	7	38.45	36.80	2	1,516	0.13%
2018/05/28	47	36.08	47	36.21	36.50	0	1,287	0.00%
2018/05/25	6	33.71	5	33.89	34.00	1	1,087	0.09%
2018/05/24	3	30.27	10	31.68	32.20	-7	863	-0.81%
2018/05/23	0	0.00	2	28.95	29.30	-2	716	-0.28%
2018/05/11	0	0.00	1	28.70	27.20	-1	720	-0.14%
2018/05/09	0	0.00	3	28.08	27.55	-3	768	-0.39%
2018/04/30	1	26.30	0	0.00	26.25	1	1,012	0.10%
2018/04/26	1	26.10	0	0.00	25.80	1	1,189	0.08%
2018/04/25	0	0.00	1	26.80	26.75	-1	1,196	-0.08%
2018/04/23	0	0.00	1	28.65	28.30	-1	1,221	-0.08%
2018/04/20	0	0.00	13	28.95	29.00	-13	1,225	-1.06%
2018/04/19	14	29.37	3	28.90	28.95	11	1,219	0.90%
2018/04/18	0	0.00	1	27.60	27.65	-1	1,141	-0.09%
2018/04/16	1	27.10	0	0.00	27.25	1	1,146	0.09%
2018/04/11	2	27.23	2	27.18	27.10	0	1,224	0.00%
2018/04/09	1	26.80	1	26.50	26.50	0	1,268	0.00%
2018/03/27	1	27.20	3	27.25	27.10	-2	1,535	-0.13%
2018/03/23	1	26.90	0	0.00	26.90	1	1,619	0.06%
2018/03/22	1	28.80	0	0.00	28.20	1	1,610	0.06%
2018/03/21	3	29.03	0	0.00	28.80	3	1,605	0.19%
2018/03/08	1	29.00	1	28.90	28.95	0	1,775	0.00%
2018/03/06	2	29.65	1	29.10	29.00	1	1,794	0.06%
2018/03/01	0	0.00	1	29.00	29.30	-1	1,800	-0.06%
2018/02/26	0	0.00	1	29.60	29.65	-1	1,899	-0.05%
2018/02/23	1	30.00	1	29.65	29.60	0	2,046	0.00%
2018/02/22	1	29.30	1	29.65	29.50	0	2,095	0.00%
2018/02/21	1	28.40	1	28.70	29.20	0	2,158	0.00%
2018/02/09	1	27.30	1	27.00	27.30	0	2,315	0.00%
2018/02/07	1	28.65	0	0.00	28.65	1	2,455	0.04%
2018/02/06	2	28.95	0	0.00	28.20	2	2,501	0.08%
2018/02/02	2	32.10	0	0.00	32.00	2	2,516	0.08%
2018/02/01	3	33.38	0	0.00	32.50	3	2,621	0.11%
2018/01/31	0	0.00	2	32.90	33.15	-2	2,615	-0.08%
2018/01/30	3	32.85	0	0.00	32.60	3	2,654	0.11%
2018/01/29	0	0.00	6	33.31	33.25	-6	2,665	-0.23%
2018/01/25	7	32.66	4	32.83	31.70	3	2,758	0.11%
2018/01/24	1	31.25	0	0.00	32.50	1	3,091	0.03%
2018/01/23	1	34.00	2	33.80	32.55	-1	3,231	-0.03%
2018/01/19	0	0.00	17	31.59	31.30	-17	3,406	-0.50%
2018/01/18	18	32.66	0	0.00	31.70	18	3,570	0.50%
2018/01/12	0	0.00	1	31.55	31.70	-1	3,844	-0.03%
2018/01/11	1	30.85	0	0.00	30.85	1	3,979	0.03%
2018/01/09	2	30.50	0	0.00	30.50	2	3,962	0.05%
2018/01/02	2	32.90	5	32.98	32.50	-3	3,851	-0.08%