富鼎 (8261)-臺銀-新竹券商分點個股進出

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
83.5
漲跌
▲0.9
漲幅
+1.09%
成交量
632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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/06/12	0	0.00	0	82.00	81.80	0	541	-0.01%
2024/06/07	0	0.00	4	83.00	83.00	-4	550	-0.73%
2024/06/06	2	81.80	0	0.00	81.90	2	558	0.36%
2024/06/05	2	82.60	2	82.70	82.60	0	552	0.00%
2024/05/28	0	0.00	3	84.80	84.80	-3	574	-0.52%
2024/05/27	0	0.00	2	83.20	83.80	-2	566	-0.35%
2024/05/23	2	82.00	0	0.00	81.80	2	563	0.35%
2024/05/22	0	0.00	4	83.40	83.30	-4	569	-0.70%
2024/05/16	1	83.20	0	0.00	83.30	1	588	0.17%
2024/05/13	2	82.80	0	0.00	82.70	2	623	0.32%
2024/05/07	2	82.80	0	0.00	83.30	2	632	0.32%
2024/04/22	0.1	78.20	0	0.00	78.30	0.1	700	0.01%
2024/04/18	1	82.50	0	0.00	82.00	1	689	0.14%
2024/04/16	0	0.00	2	81.90	82.00	-2	691	-0.29%
2024/04/10	0	0.00	0.1	87.50	86.50	-0.1	688	-0.01%
2024/04/09	1	87.00	0	0.00	86.20	1	696	0.14%
2024/04/08	1	87.00	1	87.00	87.10	0	696	0.00%
2024/04/02	2	89.90	1	89.90	89.00	1	711	0.14%
2024/03/28	3	88.77	4	88.00	88.50	-1	670	-0.15%
2024/03/21	1	84.00	0	0.00	84.00	1	678	0.15%
2024/03/18	0	0.00	1	85.50	84.90	-1	724	-0.14%
2024/03/13	0.1	85.43	0	0.00	84.60	0.1	862	0.01%
2024/03/08	1	84.80	0	0.00	84.30	1	927	0.11%
2024/03/07	1	85.00	0	0.00	84.50	1	949	0.11%
2024/03/06	1	86.50	0	0.00	86.40	1	986	0.10%
2024/02/27	0	0.00	1	87.10	88.00	-1	1,356	-0.07%
2024/02/26	1	88.40	0	0.00	88.60	1	1,554	0.06%
2024/02/22	2	89.15	0	0.00	89.10	2	1,752	0.12%
2024/01/29	0	0.00	5	90.50	90.20	-5	1,990	-0.25%
2024/01/25	5	89.70	0	0.00	89.40	5	1,983	0.25%
2024/01/24	1	91.10	0	0.00	91.10	1	1,977	0.05%
2024/01/17	1	87.50	0	0.00	88.80	1	1,990	0.05%
2024/01/09	1	92.00	0	0.00	91.70	1	2,126	0.05%
2024/01/03	0	0.00	0.1	95.30	94.30	-0.1	2,152	0.00%
2024/01/02	2	97.00	3	96.60	96.50	-1	2,139	-0.04%
2023/12/29	1	96.90	0	0.00	97.60	1	2,131	0.05%
2023/12/28	7	98.34	4	97.50	97.20	3	2,122	0.14%
2023/12/27	0	0.00	0	97.60	97.40	0	2,108	0.00%
2023/12/25	0	97.00	0	0.00	96.50	0	2,102	0.00%
2023/12/21	0	97.10	0	0.00	96.30	0	2,093	0.00%
2023/12/20	0	0.00	1	97.80	97.50	-1	2,081	-0.05%
2023/12/18	0.1	98.65	0	0.00	98.40	0.1	2,050	0.00%
2023/12/14	2	102.00	0	0.00	102.50	2	2,023	0.10%
2023/12/13	1.1	102.98	0	0.00	101.50	1.1	2,011	0.05%
2023/12/12	4	102.50	5	103.60	101.50	-1	2,004	-0.05%
2023/12/11	1	102.00	1	101.50	102.00	0	1,969	0.00%
2023/12/08	1.1	100.44	0	0.00	100.00	1.1	1,934	0.06%
2023/12/06	0	0.00	1	102.00	102.00	-1	1,872	-0.05%
2023/12/05	1	100.50	1	102.00	101.00	0	1,864	0.00%
2023/12/04	2	103.50	3	103.17	102.50	-1	1,912	-0.05%
2023/12/01	3	103.17	1	104.00	103.50	2	1,899	0.11%
2023/11/30	5	106.30	2	106.75	105.50	3	1,871	0.16%
2023/11/29	2	102.00	1	102.50	103.00	1	1,728	0.06%
2023/11/28	1	100.50	4	100.48	101.00	-3	1,654	-0.18%
2023/11/27	1	101.00	0	0.00	96.00	1	1,586	0.06%
2023/11/24	0	0.00	5	97.88	98.70	-5	1,543	-0.32%
2023/11/22	1	95.30	4	99.60	98.20	-3	1,309	-0.23%
2023/11/21	8	95.86	0	0.00	94.60	8	1,184	0.68%
2023/11/20	0	0.00	11	97.47	96.90	-11	1,115	-0.99%
2023/11/17	3	89.17	0	0.00	90.00	3	955	0.31%
2023/11/16	9	89.33	2	89.50	89.40	7	948	0.74%
2023/11/15	15	89.21	16	89.30	89.00	-1	927	-0.11%
2023/11/13	0	0.00	1	85.00	83.90	-1	878	-0.11%
2023/11/09	1	88.00	0	0.00	86.50	1	879	0.11%
2023/11/07	2	85.50	1	86.00	86.40	1	887	0.11%
2023/11/06	0	0.00	2	86.70	86.70	-2	888	-0.23%
2023/11/02	1	85.30	1	85.70	84.60	0	876	0.00%
2023/10/31	3	84.90	0	0.00	83.00	3	877	0.34%
2023/10/26	2	85.70	0	0.00	85.50	2	861	0.23%
2023/10/25	0	0.00	3	87.87	86.90	-3	868	-0.35%
2023/10/24	2	85.50	0	0.00	85.60	2	859	0.23%
2023/10/20	1	86.70	0	0.00	86.90	1	861	0.12%
2023/10/18	3	88.73	3	88.70	89.40	0	854	0.00%
2023/10/17	5	87.64	3	88.50	89.40	2	793	0.25%
2023/10/16	0	0.00	3	85.80	84.20	-3	720	-0.42%
2023/10/12	0	0.00	8	86.00	87.50	-8	695	-1.15%
2023/10/04	1	83.40	2	83.15	83.10	-1	714	-0.14%
2023/10/02	3	83.90	1	84.10	84.30	2	756	0.26%
2023/09/27	2	83.00	0	0.00	82.80	2	770	0.26%
2023/09/21	2	84.30	1	84.50	83.50	1	814	0.12%
2023/09/20	1	85.00	0	0.00	84.90	1	812	0.12%
2023/09/19	2	86.70	0	0.00	86.00	2	814	0.25%
2023/09/18	0	0.00	2	87.90	88.10	-2	810	-0.25%
2023/09/13	1	87.40	1	86.50	86.80	0	801	0.00%
2023/09/12	2	85.00	0	0.00	85.50	2	803	0.25%
2023/09/07	2	88.25	6	88.90	88.00	-4	814	-0.49%
2023/09/06	2	84.60	0	0.00	84.40	2	747	0.27%
2023/09/05	4	85.15	0	0.00	85.70	4	737	0.54%
2023/09/01	2	83.90	0	0.00	83.10	2	743	0.27%
2023/08/25	0	0.00	1	81.10	81.80	-1	811	-0.12%
2023/08/24	0	0.00	1	82.20	81.40	-1	812	-0.12%
2023/08/14	0	86.90	4	85.40	84.30	-4	938	-0.43%
2023/08/10	0	0.00	1	90.00	89.70	-1	927	-0.11%
2023/08/08	4	93.20	0	0.00	93.10	4	937	0.43%
2023/08/04	1	94.20	1	94.70	94.70	0	949	0.00%
2023/07/28	1	95.70	0	0.00	96.30	1	957	0.10%
2023/07/26	1	94.90	0	0.00	92.60	1	956	0.10%
2023/07/24	0	0.00	1	91.80	91.20	-1	962	-0.10%
2023/07/21	0	0.00	3	94.80	94.00	-3	963	-0.31%
2023/07/20	0	0.00	1	97.00	96.30	-1	973	-0.10%
2023/07/19	0	0.00	5	97.08	96.50	-5	981	-0.51%
2023/07/11	1	96.90	8	96.59	96.50	-7	1,159	-0.60%
2023/07/10	0	0.00	1	98.60	95.90	-1	1,224	-0.08%
2023/07/07	0	0.00	6	98.75	98.90	-6	1,259	-0.48%
2023/06/29	0	0.00	6	105.58	105.50	-6	1,390	-0.43%
2023/06/27	0	0.00	8	106.00	105.50	-8	1,421	-0.56%
2023/06/21	0	0.00	0	106.50	107.00	0	1,428	0.00%
2023/06/16	2	107.75	0	0.00	107.00	2	1,432	0.14%
2023/06/14	1	110.50	1	110.50	109.00	0	1,455	0.00%
2023/06/13	1	109.50	1	110.00	110.00	0	1,462	0.00%
2023/06/12	0	0.00	0	109.50	108.50	0	1,447	0.00%
2023/06/09	0.4	108.00	0	0.00	107.50	0.4	1,452	0.03%
2023/06/08	0	107.00	2	108.50	107.50	-2	1,468	-0.14%
2023/06/07	1	108.00	1.5	108.17	108.00	-0.5	1,475	-0.03%
2023/06/06	0	0.00	3	110.17	110.50	-3	1,468	-0.20%
2023/06/01	0	0.00	2	109.50	108.50	-2	1,480	-0.14%
2023/05/31	1	106.00	1	106.50	106.00	0	1,457	0.00%
2023/05/30	6	105.75	1	107.00	105.50	5	1,458	0.34%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/19	5	107.50	11	111.50	105.00	-6	1,628	-0.37%
2023/05/18	1	104.50	1	103.00	105.00	0	1,577	0.00%
2023/05/17	0.1	100.00	0	0.00	100.50	0.1	1,567	0.01%
2023/05/15	0	0.00	0.1	99.00	98.70	-0.1	1,581	0.00%
2023/05/12	1	98.60	1	99.60	100.50	0	1,610	0.00%
2023/05/10	2	101.50	0	0.00	102.00	2	1,751	0.11%
2023/05/09	1	102.50	0.5	102.50	102.00	0.5	1,770	0.03%
2023/05/08	1	104.00	0	0.00	103.50	1	1,788	0.06%
2023/05/04	2	102.50	0	0.00	103.00	2	1,918	0.10%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/27	3	102.17	1	102.50	102.50	2	2,154	0.09%
2023/04/25	5	103.10	0	0.00	103.00	5	2,192	0.23%
2023/04/21	4	106.50	2	107.00	105.50	2	2,272	0.09%
2023/04/20	6	110.67	0	0.00	109.50	6	2,252	0.27%
2023/04/19	4.5	112.94	0	0.00	113.00	4.5	2,261	0.20%
2023/04/18	1	114.50	2	115.00	114.00	-1	2,230	-0.04%
2023/04/17	4	113.50	0	0.00	113.00	4	2,177	0.18%
2023/04/14	15	113.60	1	113.00	113.00	14	2,170	0.65%
2023/04/12	0	0.00	7	113.00	114.50	-7	2,102	-0.33%
2023/04/11	3	113.17	18	112.11	113.50	-15	2,065	-0.73%
2023/04/10	1	106.00	2	106.75	108.50	-1	1,944	-0.05%
2023/04/06	0.1	104.50	1	104.00	104.00	-1	1,964	-0.05%
2023/03/30	5	104.50	0	0.00	103.50	5	1,986	0.25%
2023/03/27	0	0.00	6	106.67	106.00	-6	2,040	-0.29%
2023/03/24	0	0.00	2	107.00	107.00	-2	2,084	-0.10%
2023/03/23	7	106.71	0	0.00	106.50	7	2,109	0.33%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/20	1	106.50	0	0.00	106.00	1	2,147	0.05%
2023/03/16	4	103.13	0	0.00	102.00	4	2,195	0.18%
2023/03/15	0	0.00	1	106.00	105.00	-1	2,250	-0.04%
2023/03/14	2	104.75	0	0.00	104.50	2	2,308	0.09%
2023/03/13	3	105.67	1	106.50	106.00	2	2,404	0.08%
2023/03/10	1	108.50	5	109.00	108.50	-4	2,547	-0.16%
2023/03/09	0	0.00	1	114.00	111.50	-1	2,621	-0.04%
2023/03/07	1	113.00	0	0.00	112.00	1	2,729	0.04%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/03	0	0.00	0.5	111.50	110.00	-0.5	3,013	-0.02%
2023/03/02	2	109.50	0	0.00	109.50	2	3,217	0.06%
2023/03/01	0	0.00	1.5	108.83	109.50	-1.5	3,436	-0.04%
2023/02/24	10	109.50	1	109.50	109.00	9	3,445	0.26%
2023/02/23	2	110.00	0	0.00	110.00	2	3,453	0.06%
2023/02/22	3	110.83	2	109.50	109.50	1	3,523	0.03%
2023/02/21	0	0.00	1	113.50	113.50	-1	3,503	-0.03%
2023/02/20	3	114.00	3	115.00	113.50	0	3,542	0.00%
2023/02/17	3	115.83	0	0.00	114.50	3	3,544	0.08%
2023/02/16	4	114.00	2	114.00	115.00	2	3,498	0.06%
2023/02/15	2	110.75	0	0.00	110.50	2	3,488	0.06%
2023/02/13	0	0.00	2	112.00	111.00	-2	3,523	-0.06%
2023/02/10	1	112.50	1	112.50	111.50	0	3,566	0.00%
2023/02/09	2	114.75	3	115.83	113.50	-1	3,566	-0.03%
2023/02/08	3	115.00	0	0.00	114.00	3	3,488	0.09%
2023/02/03	0	0.00	1	116.50	112.50	-1	3,527	-0.03%
2023/02/02	1	115.50	0	0.00	115.50	1	3,484	0.03%
2023/01/31	7	113.36	2	114.00	114.00	5	3,417	0.15%
2023/01/30	1	110.50	11	109.64	111.00	-10	3,334	-0.30%
2023/01/16	1	104.00	1	104.50	104.50	0	3,302	0.00%
2023/01/13	10	105.95	0	0.00	104.00	10	3,316	0.30%
2023/01/12	0	0.00	7	109.07	107.00	-7	3,310	-0.21%
2023/01/11	2	106.75	1	106.00	106.50	1	3,244	0.03%
2023/01/10	3	106.67	0	0.00	106.00	3	3,302	0.09%
2023/01/09	1	105.50	8	106.75	107.00	-7	3,355	-0.21%
2023/01/05	5	105.80	6	106.50	104.00	-1	3,518	-0.03%
2022/12/30	2	104.50	0	0.00	104.00	2	3,607	0.06%
2022/12/29	2	104.00	1	105.00	105.00	1	3,659	0.03%
2022/12/28	5	106.90	0	0.00	105.50	5	3,714	0.13%
2022/12/27	0	0.00	3	108.33	108.50	-3	3,723	-0.08%
2022/12/23	5	105.00	7	105.07	106.00	-2	3,749	-0.05%
2022/12/22	4	107.13	4	108.00	106.50	0	3,793	0.00%
2022/12/21	2	106.00	0	0.00	106.00	2	3,857	0.05%
2022/12/20	3.1	106.01	1	105.00	105.00	2.1	3,921	0.05%
2022/12/19	4	107.50	1	108.00	107.00	3	3,955	0.08%
2022/12/16	2	108.00	2	109.25	110.00	0	4,027	0.00%
2022/12/15	1	107.50	4	108.00	109.00	-3	4,055	-0.07%
2022/12/14	0	0.00	1	107.00	107.00	-1	4,121	-0.02%
2022/12/13	2	106.50	0	0.00	105.50	2	4,163	0.05%
2022/12/12	0	0.00	0	108.00	107.00	0	4,248	0.00%
2022/12/09	3	109.80	0	0.00	107.00	3	4,281	0.07%
2022/12/07	2	113.48	5	111.80	110.00	-3	4,274	-0.07%
2022/12/06	0	0.00	2	116.50	114.50	-2	4,241	-0.05%
2022/12/05	2	119.00	2	120.75	117.00	0	4,218	0.00%
2022/12/02	9	118.94	9.4	118.10	117.50	-0.4	4,157	-0.01%
2022/12/01	2	116.50	7	116.07	114.50	-5	4,057	-0.12%
2022/11/30	18.3	113.67	18.1	114.06	114.50	0.2	4,032	0.00%
2022/11/29	3	112.50	8	112.63	113.50	-5	4,017	-0.12%
2022/11/28	9	113.78	10	113.90	114.00	-1	3,993	-0.03%
2022/11/25	30	111.23	21	111.67	110.50	9	3,984	0.23%
2022/11/24	16	109.16	10.1	109.71	110.50	5.9	3,893	0.15%
2022/11/23	10	107.55	8	108.00	107.00	2	3,705	0.05%
2022/11/21	1	103.50	2	103.25	102.00	-1	3,749	-0.03%
2022/11/18	2	107.00	1	104.50	103.50	1	3,830	0.03%
2022/11/15	1	101.50	1	101.00	101.50	0	4,106	0.00%
2022/11/14	1	100.00	2	100.25	101.00	-1	4,501	-0.02%
2022/11/11	4	100.88	5	101.90	99.50	-1	4,747	-0.02%
2022/11/10	2	99.10	0	0.00	99.20	2	4,728	0.04%
2022/11/09	1	101.00	0	0.00	101.00	1	4,732	0.02%
2022/11/08	0	0.00	1	103.00	99.20	-1	4,748	-0.02%
2022/11/07	1	102.50	0	0.00	101.50	1	4,759	0.02%
2022/11/04	2	101.50	1	101.50	101.50	1	4,767	0.02%
2022/11/03	2	101.00	3	101.00	101.50	-1	4,766	-0.02%
2022/11/02	2	101.50	3	100.07	101.00	-1	4,765	-0.02%
2022/11/01	1	95.90	0	0.00	96.10	1	4,714	0.02%
2022/10/25	1	96.90	2	95.70	96.10	-1	4,957	-0.02%
2022/10/24	0	0.00	1	99.40	95.80	-1	4,983	-0.02%
2022/10/21	2	95.95	1	96.60	94.50	1	5,022	0.02%
2022/10/19	3	102.00	3	100.50	98.70	0	5,122	0.00%
2022/10/18	4	101.88	4	101.38	101.50	0	5,223	0.00%
2022/10/17	2	98.90	2	99.05	101.50	0	5,292	0.00%
2022/10/14	3	99.60	4	100.13	100.00	-1	5,387	-0.02%
2022/10/13	6	98.80	6	97.92	92.30	0	5,359	0.00%
2022/10/12	0	0.00	1	101.50	102.50	-1	5,301	-0.02%
2022/10/11	1	102.00	2	102.25	101.50	-1	5,342	-0.02%
2022/10/07	3	109.00	3	107.00	106.50	0	5,384	0.00%
2022/10/06	4	109.50	4	110.00	111.00	0	5,442	0.00%
2022/10/05	5.1	109.31	5	109.90	109.00	0.1	5,454	0.00%
2022/10/04	2	106.50	2	107.00	108.00	0	5,462	0.00%
2022/10/03	5	103.50	5	104.20	104.50	0	5,496	0.00%
2022/09/30	7	101.29	5	103.10	105.50	2	5,576	0.04%
2022/09/29	1	103.50	8	104.25	103.50	-7	5,658	-0.12%
2022/09/28	14	105.54	22	103.57	102.00	-8	5,722	-0.14%
2022/09/27	5	106.60	5	107.20	107.50	0	5,773	0.00%
2022/09/26	2	109.25	2	110.75	108.50	0	5,793	0.00%
2022/09/23	1	114.97	7	114.64	112.50	-6	5,900	-0.10%
2022/09/22	4	112.75	10	114.40	116.50	-6	5,955	-0.10%
2022/09/21	5	114.70	6	114.83	114.00	-1	5,995	-0.02%
2022/09/20	15	113.90	2	113.25	112.50	13	6,025	0.22%
2022/09/19	2	112.00	4	112.75	112.00	-2	6,148	-0.03%
2022/09/16	3	107.83	3	108.67	109.00	0	6,178	0.00%
2022/09/15	2	110.00	3	110.83	109.50	-1	6,317	-0.02%
2022/09/13	1.1	110.09	1	111.00	109.00	0.1	6,555	0.00%
2022/09/12	0	0.00	5	109.00	109.00	-5	6,682	-0.07%
2022/09/08	10	106.00	0	0.00	106.50	10	6,844	0.15%
2022/09/07	2	103.50	1	106.00	103.50	1	7,045	0.01%
2022/09/06	2	112.00	0.2	114.50	108.50	1.8	7,081	0.02%
2022/09/05	9	114.06	0	0.00	112.50	9	7,186	0.13%
2022/09/02	12	115.50	12	117.00	117.00	0	7,256	0.00%
2022/09/01	1	117.50	5	118.90	115.00	-4	7,378	-0.05%
2022/08/31	5	114.30	2	115.75	116.50	3	7,317	0.04%
2022/08/30	1	116.00	0	0.00	116.00	1	7,503	0.01%
2022/08/29	1	113.00	0	0.00	114.00	1	8,022	0.01%
2022/08/26	7.1	121.52	15	120.20	117.50	-7.9	8,217	-0.10%
2022/08/25	1.1	118.50	3	118.83	118.00	-1.9	8,843	-0.02%
2022/08/24	13	118.46	13	116.58	117.00	0	8,976	0.00%
2022/08/23	5	113.20	12	116.00	119.00	-7	9,484	-0.07%
2022/08/22	8	114.56	1	116.00	112.00	7	9,509	0.07%
2022/08/19	26	117.79	30	118.35	116.50	-4	9,487	-0.04%
2022/08/18	0	0.00	9	109.39	114.50	-9	9,186	-0.10%
2022/08/17	3	104.83	1	106.00	104.50	2	9,000	0.02%
2022/08/16	2	106.50	1	107.50	105.50	1	9,067	0.01%
2022/08/15	1.2	108.53	3	108.00	108.00	-1.9	9,227	-0.02%
2022/08/12	0.1	104.00	2	104.50	106.50	-2	9,262	-0.02%
2022/08/11	1.1	103.50	0	0.00	102.50	1.1	9,248	0.01%
2022/08/10	2.1	100.54	0	0.00	100.50	2.1	9,266	0.02%
2022/08/09	1.1	101.50	7	102.00	102.00	-6	9,289	-0.06%
2022/08/08	1.1	101.55	2	101.75	102.00	-0.9	9,303	-0.01%
2022/08/05	2.3	104.43	1	104.00	104.50	1.3	9,291	0.01%
2022/08/04	1.1	100.48	2	100.50	101.50	-1	9,293	-0.01%
2022/08/03	4.1	101.65	2	100.50	100.00	2.1	9,299	0.02%
2022/08/02	1.2	103.50	3	102.17	102.00	-1.9	9,268	-0.02%
2022/08/01	14	105.64	3	105.50	105.50	11	9,280	0.12%
2022/07/29	4	109.88	3	110.50	111.00	1	9,384	0.01%
2022/07/28	5	110.50	0	0.00	110.00	5	9,496	0.05%
2022/07/26	2	109.25	2	107.75	107.50	0	9,363	0.00%
2022/07/25	3	113.33	4	113.13	112.00	-1	9,297	-0.01%
2022/07/22	0	0.00	1	113.50	112.50	-1	9,187	-0.01%
2022/07/21	2	110.00	1	111.50	111.00	1	9,114	0.01%
2022/07/20	1	105.00	2	106.00	106.00	-1	9,007	-0.01%
2022/07/19	6	104.00	0	0.00	103.50	6	8,974	0.07%
2022/07/18	1	105.50	0	0.00	106.00	1	8,934	0.01%
2022/07/14	2	99.90	2	100.95	103.00	0	8,786	0.00%
2022/07/13	1	99.00	2	99.50	98.80	-1	8,681	-0.01%
2022/07/12	3	94.83	0	0.00	94.70	3	8,629	0.03%
2022/07/11	0	0.00	1	100.00	100.00	-1	8,576	-0.01%
2022/07/08	4	102.75	2	102.50	101.50	2	8,535	0.02%
2022/07/07	3	95.77	3	99.23	100.00	0	8,457	0.00%
2022/07/06	4	97.35	4	98.15	96.20	0	8,365	0.00%
2022/07/05	0	0.00	1	100.00	103.00	-1	8,297	-0.01%
2022/07/01	2	105.25	2	104.50	102.50	0	8,120	0.00%
2022/06/30	26	110.48	24	110.75	109.50	2	7,972	0.03%
2022/06/29	1	111.50	2	114.25	115.50	-1	7,836	-0.01%
2022/06/28	1	116.50	2	118.50	116.50	-1	7,745	-0.01%
2022/06/27	17	120.12	16	122.28	122.00	1	7,680	0.01%
2022/06/24	0	0.00	1	122.00	120.00	-1	7,527	-0.01%
2022/06/23	4	120.25	3	120.17	120.00	1	7,435	0.01%
2022/06/22	3	118.17	2	117.75	117.00	1	7,308	0.01%
2022/06/21	3	122.83	5	122.70	123.50	-2	7,196	-0.03%
2022/06/20	3	122.33	2	121.00	118.00	1	7,229	0.01%
2022/06/17	11	121.27	7	120.93	122.00	4	7,118	0.06%
2022/06/16	5	134.30	4.1	131.49	125.00	0.9	7,064	0.01%
2022/06/15	2	131.00	0	0.00	129.00	2	7,025	0.03%
2022/06/14	3	132.17	5	132.10	134.00	-2	7,084	-0.03%
2022/06/13	5	131.20	4	132.13	132.50	1	6,955	0.01%
2022/06/10	7	135.43	5	135.80	133.50	2	6,900	0.03%
2022/06/09	1	135.00	0	0.00	135.50	1	6,731	0.01%
2022/06/08	4	134.38	5	134.30	135.50	-1	6,649	-0.02%
2022/06/07	9	139.61	7	138.64	134.00	2	6,439	0.03%
2022/06/06	4	139.13	3	138.33	139.50	1	5,902	0.02%
2022/06/02	10	146.00	13	144.04	138.50	-3	5,674	-0.05%
2022/06/01	3	137.17	3	135.83	142.00	0	4,842	0.00%
2022/05/31	16	130.78	20	129.38	129.50	-4	4,620	-0.09%
2022/05/30	4	124.00	9	127.11	128.50	-5	3,995	-0.13%
2022/05/27	8	115.38	4	114.38	117.00	4	3,813	0.10%
2022/05/26	1	113.00	0	0.00	113.00	1	3,737	0.03%
2022/05/25	0	0.00	1	117.00	118.00	-1	3,635	-0.03%
2022/05/24	6	116.42	6	115.92	115.00	0	3,587	0.00%
2022/05/23	4	117.38	20	116.63	115.00	-16	3,511	-0.46%
2022/05/20	3	109.83	3	112.17	112.50	0	3,360	0.00%
2022/05/17	1	110.00	0	0.00	110.00	1	3,217	0.03%
2022/05/16	0	0.00	1	110.00	108.50	-1	3,219	-0.03%
2022/05/13	1	108.00	0	0.00	107.50	1	3,203	0.03%
2022/05/12	0	0.00	5	109.20	107.00	-5	3,230	-0.15%
2022/05/10	2	104.50	3	105.50	108.50	-1	3,309	-0.03%
2022/05/09	1	106.50	2	105.25	105.00	-1	3,310	-0.03%
2022/05/06	2	108.50	8	109.38	109.00	-6	3,255	-0.18%
2022/05/05	25	109.16	5	108.40	109.00	20	3,061	0.65%
2022/04/28	1	88.30	1	89.20	88.80	0	2,956	0.00%
2022/04/27	0	0.00	2	89.60	90.30	-2	2,968	-0.07%
2022/04/26	2	95.75	1	97.60	94.50	1	2,940	0.03%
2022/04/25	2.1	99.51	5	101.00	99.50	-2.9	2,915	-0.10%
2022/04/19	0	0.00	1	103.00	101.50	-1	3,029	-0.03%
2022/04/18	2	101.25	0	0.00	101.50	2	3,059	0.07%
2022/04/15	0	104.00	1	103.50	103.00	-1	3,093	-0.03%
2022/04/13	0	0.00	2	104.50	105.50	-2	3,424	-0.06%
2022/04/12	2	100.53	0	0.00	101.50	2	3,563	0.06%
2022/04/11	2	103.75	0	0.00	102.00	2	4,033	0.05%
2022/04/08	3	108.50	3	107.83	107.50	0	4,669	0.00%
2022/04/06	1	109.50	1	109.50	110.00	0	4,726	0.00%
2022/04/01	1	110.50	1	111.00	112.00	0	4,783	0.00%
2022/03/31	2	113.00	1	114.50	111.00	1	4,789	0.02%
2022/03/30	2	114.50	2	114.25	114.00	0	4,785	0.00%
2022/03/29	0	0.00	1	112.00	112.50	-1	4,757	-0.02%
2022/03/28	0	0.00	1	109.50	110.50	-1	4,781	-0.02%
2022/03/25	1	112.00	0	0.00	112.00	1	4,821	0.02%
2022/03/24	9	115.78	1	115.50	115.00	8	4,831	0.17%
2022/03/23	3	115.83	3.2	115.79	115.00	-0.2	4,821	0.00%
2022/03/21	1.2	117.00	6.2	114.85	113.50	-5	4,698	-0.11%
2022/03/18	5.1	115.69	4	113.88	114.00	1.1	4,571	0.02%
2022/03/17	2	111.00	0	0.00	112.00	2	4,381	0.05%
2022/03/15	0	106.00	0	0.00	104.50	0	4,258	0.00%
2022/03/14	0	0.00	1	106.50	105.00	-1	4,295	-0.02%
2022/03/11	1.1	105.52	0	0.00	105.00	1.1	4,410	0.03%
2022/03/10	0.1	105.00	0	0.00	105.00	0.1	4,433	0.00%
2022/03/08	1	99.50	1	101.50	99.50	0	4,506	0.00%
2022/03/07	2	101.00	1	100.50	100.50	1	4,530	0.02%
2022/03/04	0	0.00	1	104.50	104.00	-1	4,592	-0.02%
2022/03/03	1	107.50	1.1	107.84	107.50	-0.1	4,639	0.00%
2022/03/02	0	0.00	0.1	103.50	107.00	-0.1	4,656	0.00%
2022/02/25	1	102.00	1	100.00	100.50	0	4,707	0.00%
2022/02/24	0.1	100.50	2	102.00	100.00	-1.9	4,761	-0.04%
2022/02/22	2.1	102.74	3	103.83	102.50	-0.9	4,844	-0.02%
2022/02/18	0	0.00	1	107.00	108.00	-1	5,320	-0.02%
2022/02/17	0	0.00	3	108.33	107.50	-3	5,449	-0.06%
2022/02/16	4	108.63	2	108.00	107.50	2	5,636	0.04%
2022/02/15	1	108.00	1	106.50	105.50	0	5,668	0.00%
2022/02/14	2.1	106.26	2	106.00	106.50	0.1	5,841	0.00%
2022/02/11	3	110.50	6	110.75	111.00	-3	5,846	-0.05%
2022/02/10	3	108.83	6.1	109.65	108.00	-3.1	5,829	-0.05%
2022/02/09	3	104.83	5	105.90	107.50	-2	5,840	-0.03%
2022/02/08	1.1	102.98	0	0.00	102.50	1.1	6,052	0.02%
2022/02/07	0	100.50	0	0.00	100.50	0	6,398	0.00%
2022/01/26	2	99.70	1	101.50	99.00	1	6,524	0.02%
2022/01/25	1	102.00	0	0.00	101.00	1	6,685	0.01%
2022/01/24	1	100.06	6	100.17	102.50	-5	7,098	-0.07%
2022/01/20	1	103.00	11	104.05	103.00	-10	7,399	-0.14%
2022/01/19	1	100.50	0	0.00	104.00	1	7,397	0.01%
2022/01/18	0	0.00	2	101.00	101.00	-2	7,460	-0.03%
2022/01/14	2	98.60	1	99.60	99.50	1	7,580	0.01%
2022/01/13	0	0.00	1	100.50	101.00	-1	7,647	-0.01%
2022/01/12	3	101.33	2	101.75	98.90	1	7,684	0.01%
2022/01/11	2	102.25	0	0.00	101.00	2	7,749	0.03%
2022/01/10	1	104.50	1	103.50	104.00	0	7,785	0.00%
2022/01/07	18	104.08	8	106.06	103.00	10	7,876	0.13%
2022/01/06	4.2	112.22	7	114.14	111.50	-2.9	7,712	-0.04%
2022/01/05	6	117.83	7	118.64	117.00	-1	7,612	-0.01%
2022/01/04	6	122.58	5	121.80	121.00	1	7,481	0.01%
2022/01/03	20	121.45	20	123.13	123.00	0	7,037	0.00%
2021/12/30	6	113.42	11.5	111.62	114.00	-5.5	6,408	-0.09%
2021/12/29	2.1	110.36	1	109.50	109.50	1.1	6,357	0.02%
2021/12/28	2	110.75	1	112.00	112.00	1	6,375	0.02%
2021/12/27	0	0.00	1	107.00	108.00	-1	6,367	-0.02%
2021/12/24	22	110.16	12	110.88	108.50	10	6,380	0.16%
2021/12/23	4	111.25	4	111.25	110.50	0	6,389	0.00%
2021/12/22	3.1	111.80	2	110.75	111.00	1.1	6,403	0.02%
2021/12/21	3	112.17	6	112.58	112.50	-3	6,376	-0.05%
2021/12/20	1	110.00	1	111.00	111.50	0	6,317	0.00%
2021/12/17	6	109.75	3	108.50	108.50	3	6,275	0.05%
2021/12/16	5	110.10	9	109.06	111.00	-4	6,245	-0.06%
2021/12/15	4	105.38	2	106.75	107.00	2	6,192	0.03%
2021/12/09	0	111.00	0	0.00	108.00	0	6,327	0.00%
2021/12/08	0	0.00	1	113.50	111.50	-1	6,324	-0.02%
2021/12/07	2	111.00	6	112.42	110.00	-4	6,279	-0.06%
2021/12/06	2	107.50	0	0.00	108.00	2	6,202	0.03%
2021/12/03	2	109.50	4	109.50	110.00	-2	6,240	-0.03%
2021/11/30	0	0.00	0.1	108.00	107.50	-0.1	6,584	0.00%
2021/11/29	7.1	105.59	4.1	102.59	105.00	3	6,686	0.04%
2021/11/26	2	104.25	0	0.00	103.00	2	7,170	0.03%
2021/11/25	1	107.50	0	0.00	106.00	1	7,680	0.01%
2021/11/24	1	106.80	0	0.00	108.00	1	7,746	0.01%
2021/11/23	1.1	110.68	2	110.00	107.00	-0.9	7,756	-0.01%
2021/11/22	1	111.50	1	112.00	111.50	0	7,789	0.00%
2021/11/19	7.2	113.75	11	113.50	114.00	-3.8	7,899	-0.05%
2021/11/18	7	116.07	6	113.25	113.00	1	8,050	0.01%
2021/11/17	15	119.40	12	119.88	116.00	3	8,100	0.04%
2021/11/16	7	111.50	3.1	112.36	114.50	3.9	7,883	0.05%
2021/11/15	9.1	112.99	8	111.75	111.00	1.1	7,889	0.01%
2021/11/12	9	109.50	8	109.50	110.00	1	7,882	0.01%
2021/11/11	2	111.25	5	110.80	108.00	-3	7,990	-0.04%
2021/11/10	1	107.50	0	0.00	109.50	1	7,972	0.01%
2021/11/09	1	106.00	3	106.67	106.50	-2	8,086	-0.02%
2021/11/08	4.2	106.40	2	105.75	105.00	2.2	8,172	0.03%
2021/11/05	4.3	110.69	3	110.33	109.50	1.3	8,241	0.02%
2021/11/04	2.1	108.71	9	109.17	114.00	-6.9	8,233	-0.08%
2021/11/03	5.3	104.07	1	106.50	104.00	4.3	8,120	0.05%
2021/11/02	9.2	104.20	11	102.72	103.00	-1.8	8,208	-0.02%
2021/11/01	38	108.97	33	109.20	108.50	5	8,265	0.06%
2021/10/29	13	100.91	7	101.37	104.50	6	8,134	0.07%
2021/10/28	1	96.50	5	95.06	95.00	-4	8,069	-0.05%
2021/10/27	1	94.30	2	93.70	94.30	-1	8,367	-0.01%
2021/10/26	6	93.83	6	93.67	91.90	0	8,858	0.00%
2021/10/25	2	94.90	1	94.70	95.00	1	9,203	0.01%
2021/10/22	1.3	93.65	2	94.00	94.60	-0.7	9,425	-0.01%
2021/10/21	4	95.05	8	94.05	92.00	-4	9,740	-0.04%
2021/10/20	2	92.70	4	92.98	93.00	-2	10,221	-0.02%
2021/10/19	9.2	92.30	6	91.28	92.30	3.2	10,853	0.03%
2021/10/18	1	88.60	2	89.00	89.00	-1	10,786	-0.01%
2021/10/15	3	88.17	7	88.13	87.40	-4	10,793	-0.04%
2021/10/14	5	82.56	5	81.54	83.00	0	11,096	0.00%
2021/10/13	4	82.35	4	82.80	80.20	0	11,457	0.00%
2021/10/08	1	84.30	1	84.90	84.90	0	11,571	0.00%
2021/10/07	15	84.33	3	85.07	86.00	12	11,733	0.10%
2021/10/06	1	83.90	1	80.70	80.10	0	12,184	0.00%
2021/10/04	2	81.60	2	81.10	78.00	0	12,523	0.00%
2021/10/01	0	0.00	3	81.87	81.00	-3	12,637	-0.02%
2021/09/30	0	0.00	5.4	86.17	86.30	-5.4	12,804	-0.04%
2021/09/29	2.2	84.21	19	83.87	83.50	-16.8	13,256	-0.13%
2021/09/28	3.2	89.31	1	88.40	88.10	2.2	13,840	0.02%
2021/09/27	2.1	91.84	0	0.00	90.10	2.1	14,190	0.01%
2021/09/24	0	0.00	0	91.60	91.10	0	14,256	0.00%
2021/09/23	0	0.00	2	90.70	89.60	-2	14,300	-0.01%
2021/09/22	1	90.20	1	90.20	89.90	0	14,379	0.00%
2021/09/17	0	0.00	3.2	91.22	91.70	-3.2	14,554	-0.02%
2021/09/16	3	90.00	8	90.10	89.50	-5	14,684	-0.03%
2021/09/15	5.1	91.07	4	91.73	90.50	1.1	14,736	0.01%
2021/09/14	5.1	96.16	4	96.23	95.20	1.1	14,778	0.01%
2021/09/10	4.2	99.76	5	100.16	99.20	-0.8	14,827	-0.01%
2021/09/08	4	98.83	5	96.82	95.10	-1	15,006	-0.01%
2021/09/07	15.1	100.84	1	101.50	99.00	14.1	15,080	0.09%
2021/09/06	9	110.22	5	110.70	107.50	4	15,011	0.03%
2021/09/03	12	108.67	11	108.05	107.50	1	14,988	0.01%
2021/09/02	9	106.33	7	108.00	106.00	2	15,287	0.01%
2021/09/01	22.3	112.35	15	112.23	112.50	7.3	15,216	0.05%
2021/08/31	10	107.55	14.2	109.35	111.50	-4.2	14,733	-0.03%
2021/08/30	2	102.25	2	102.50	101.50	0	14,232	0.00%
2021/08/27	3.1	100.06	4	100.25	98.00	-0.9	14,204	-0.01%
2021/08/26	4.1	101.79	1	100.00	100.00	3.1	14,209	0.02%
2021/08/25	6	103.17	4	104.63	102.50	2	14,202	0.01%
2021/08/24	1	105.00	6	102.58	102.00	-5	14,278	-0.04%
2021/08/23	9	99.64	5	99.58	99.90	4	14,228	0.03%
2021/08/20	1	98.00	1	99.39	96.10	0	14,188	0.00%
2021/08/19	6	96.62	5	94.26	93.00	1	14,048	0.01%
2021/08/18	6	94.03	10.3	95.95	99.50	-4.3	13,953	-0.03%
2021/08/17	3	95.20	2	95.00	93.80	1	13,857	0.01%
2021/08/16	7	99.69	11	100.04	100.00	-4	13,743	-0.03%
2021/08/13	8	100.96	10	100.89	98.30	-2	13,607	-0.01%
2021/08/12	11.3	106.48	9	106.06	106.50	2.3	13,449	0.02%
2021/08/11	6	105.67	7	103.50	103.50	-1	13,342	-0.01%
2021/08/10	3	108.83	6	107.67	108.00	-3	13,247	-0.02%
2021/08/09	11	108.82	9	108.94	108.00	2	13,046	0.02%
2021/08/06	9	120.78	8	119.25	119.50	1	12,877	0.01%
2021/08/05	2	122.75	5	123.90	126.50	-3	12,733	-0.02%
2021/08/04	10	124.15	4	122.00	122.00	6	12,643	0.05%
2021/08/03	7	130.00	9	127.94	129.00	-2	12,443	-0.02%
2021/08/02	18	126.44	9	126.56	129.00	9	12,241	0.07%
2021/07/30	11	128.82	7	131.29	122.50	4	11,960	0.03%
2021/07/29	6	123.33	6	124.58	129.50	0	11,462	0.00%
2021/07/28	5	120.20	4	123.50	118.00	1	11,060	0.01%
2021/07/27	5	131.10	10	131.20	131.00	-5	10,822	-0.05%
2021/07/26	6	127.84	7	125.86	128.50	-1	10,455	-0.01%
2021/07/23	18	120.67	15	119.30	124.50	3	9,908	0.03%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	8	98.60	7	98.57	96.40	1	9,293	0.01%
2021/07/19	12	98.08	11	98.72	100.50	1	9,196	0.01%
2021/07/16	3	92.53	1	92.90	91.60	2	9,152	0.02%
2021/07/15	6	90.92	4	91.35	91.70	2	9,313	0.02%
2021/07/14	5	89.82	8.6	90.77	92.00	-3.6	9,742	-0.04%
2021/07/13	17	94.82	16	96.21	90.50	1	9,925	0.01%
2021/07/12	8	93.83	7	94.37	92.10	1	9,792	0.01%
2021/07/09	3	88.53	4	87.95	89.20	-1	9,648	-0.01%
2021/07/08	7	89.81	12	88.75	87.90	-5	9,818	-0.05%
2021/07/07	11	88.05	12	89.56	87.80	-1	9,891	-0.01%
2021/07/06	6	90.07	12	89.71	87.50	-6	9,768	-0.06%
2021/07/05	53	85.03	58	85.64	90.10	-5	9,411	-0.05%
2021/07/02	0	0.00	14	79.08	82.90	-14	8,978	-0.16%
2021/07/01	24	74.50	0	0.00	75.40	24	9,001	0.27%
2021/06/29	4	76.33	2	76.00	75.60	2	9,002	0.02%
2021/06/28	11	76.24	10	77.41	77.50	1	9,085	0.01%
2021/06/25	1	75.50	13	74.53	75.70	-12	9,051	-0.13%
2021/06/24	11	73.43	1	73.20	73.20	10	9,138	0.11%
2021/06/23	2	72.20	3.3	73.17	73.50	-1.3	9,158	-0.01%
2021/06/21	0	0.00	5	70.40	69.80	-5	9,391	-0.05%
2021/06/18	0	0.00	0.1	73.70	73.70	-0.1	9,390	0.00%
2021/06/17	8	72.21	3	72.20	72.50	5	9,282	0.05%
2021/06/16	2	72.25	3	72.67	72.00	-1	9,499	-0.01%
2021/06/15	1	71.20	0	0.00	70.80	1	9,433	0.01%
2021/06/11	13.1	71.08	12	70.58	70.40	1.1	9,510	0.01%
2021/06/10	5	71.24	5	72.10	70.40	0	10,042	0.00%
2021/06/09	1	68.10	3.1	68.17	66.70	-2.1	10,067	-0.02%
2021/06/08	7	65.91	0	0.00	65.30	7	10,057	0.07%
2021/06/07	2	65.75	4	64.73	64.90	-2	10,019	-0.02%
2021/06/03	2	67.00	0	0.00	66.80	2	9,928	0.02%
2021/06/02	2.1	66.92	4	66.00	65.50	-2	9,873	-0.02%
2021/06/01	27.6	68.79	26	68.78	67.90	1.6	9,790	0.02%
2021/05/31	3	66.50	4	68.30	68.30	-1	9,589	-0.01%
2021/05/28	1	62.60	0	0.00	62.10	1	9,445	0.01%
2021/05/26	1	60.80	5	62.70	61.30	-4	9,410	-0.04%
2021/05/25	8	62.36	1	63.40	62.00	7	9,403	0.07%
2021/05/19	0	0.00	2	57.00	58.50	-2	9,444	-0.02%
2021/05/18	1	54.70	1	54.40	57.30	0	9,418	0.00%
2021/05/17	1	55.70	3	54.10	52.10	-2	9,394	-0.02%
2021/05/13	11	59.93	12	60.69	60.00	-1	9,291	-0.01%
2021/05/12	2	61.10	4	61.90	60.10	-2	9,227	-0.02%
2021/05/11	2	64.80	1	63.60	63.50	1	9,090	0.01%
2021/05/10	4	71.45	1	74.80	70.50	3	9,024	0.03%
2021/05/07	1	72.30	2	71.10	74.80	-1	9,028	-0.01%
2021/05/06	0	0.00	1	68.00	69.60	-1	8,992	-0.01%
2021/05/05	2	72.00	0	0.00	70.00	2	8,999	0.02%
2021/05/04	1	72.60	2	75.20	74.00	-1	9,026	-0.01%
2021/04/28	1	82.00	0	0.00	82.00	1	9,119	0.01%
2021/04/27	2	78.80	1	80.00	79.50	1	9,182	0.01%
2021/04/26	0	0.00	2	83.70	82.60	-2	9,326	-0.02%
2021/04/23	5	83.74	4	84.18	86.40	1	9,285	0.01%
2021/04/22	4	82.95	3	85.30	79.70	1	9,037	0.01%
2021/04/21	1	80.00	4	80.75	79.90	-3	8,824	-0.03%
2021/04/20	18	79.52	17	80.34	79.00	1	8,598	0.01%
2021/04/19	8	73.79	4	74.43	76.50	4	8,132	0.05%
2021/04/16	2	65.75	3	67.30	69.60	-1	7,791	-0.01%
2021/04/15	0	0.00	11	63.59	63.30	-11	7,526	-0.15%
2021/04/14	4	61.58	1	60.70	62.00	3	7,463	0.04%
2021/04/13	15	62.01	32	62.41	61.90	-17	7,768	-0.22%
2021/04/12	3	59.20	25	60.49	60.50	-22	7,568	-0.29%
2021/04/09	16	61.52	5	61.80	60.00	11	7,649	0.14%
2021/04/08	14	62.49	18	61.91	61.80	-4	7,673	-0.05%
2021/04/07	19	61.05	21	61.38	61.50	-2	7,607	-0.03%
2021/04/06	4	57.60	1	57.70	57.80	3	7,339	0.04%
2021/04/01	10	59.50	10	57.40	57.40	0	7,523	0.00%
2021/03/31	0	0.00	6	59.82	58.90	-6	8,008	-0.07%
2021/03/30	15	60.43	7	59.63	59.00	8	8,018	0.10%
2021/03/29	32	60.09	12	60.33	59.50	20	8,400	0.24%
2021/03/26	1	59.00	1	58.50	57.10	0	8,614	0.00%
2021/03/25	11	57.98	5	59.22	56.90	6	9,155	0.07%
2021/03/24	3	55.93	4	55.80	55.50	-1	9,500	-0.01%
2021/03/23	3	56.93	4	55.73	55.60	-1	9,648	-0.01%
2021/03/22	4	57.50	0	0.00	56.80	4	9,865	0.04%
2021/03/19	4	57.75	9	57.43	58.40	-5	10,337	-0.05%
2021/03/18	2	56.20	5	55.30	55.40	-3	10,389	-0.03%
2021/03/17	3	57.20	4	57.18	56.10	-1	10,372	-0.01%
2021/03/16	52	58.05	47	56.53	56.30	5	10,286	0.05%
2021/03/15	1	55.30	16	56.49	58.00	-15	9,652	-0.16%
2021/03/12	3	51.90	1	52.00	52.80	2	9,297	0.02%
2021/03/09	1	47.95	0	0.00	47.70	1	9,562	0.01%
2021/03/03	0	0.00	2	50.50	51.30	-2	9,888	-0.02%
2021/03/02	1	52.00	4	52.63	51.30	-3	10,766	-0.03%
2021/02/25	6	52.00	3	51.20	51.20	3	11,114	0.03%
2021/02/24	1	52.50	8	51.79	51.70	-7	11,160	-0.06%
2021/02/23	3	51.03	0	0.00	51.10	3	11,185	0.03%
2021/02/22	3	52.10	4	52.10	51.80	-1	11,186	-0.01%
2021/02/19	2	49.05	0	0.00	51.00	2	11,118	0.02%
2021/02/18	4	49.20	0	0.00	49.15	4	11,114	0.04%
2021/02/17	0	0.00	3	47.35	48.80	-3	11,193	-0.03%
2021/02/04	0	0.00	0.1	46.50	45.65	-0.1	11,555	0.00%
2021/02/01	1	46.20	1	46.00	45.70	0	12,061	0.00%
2021/01/29	1	49.30	4.1	47.70	46.40	-3.1	12,077	-0.03%
2021/01/28	3	49.15	0	0.00	48.05	3	12,073	0.02%
2021/01/27	0.1	50.00	0	0.00	49.60	0.1	12,100	0.00%
2021/01/26	2	50.18	0	0.00	49.95	2	12,120	0.02%
2021/01/25	4	50.55	5	51.08	51.30	-1	12,157	-0.01%
2021/01/22	0	0.00	3.1	50.10	51.10	-3.1	12,198	-0.03%
2021/01/21	3	49.68	2	50.40	48.65	1	12,181	0.01%
2021/01/20	3	50.57	8	51.00	50.10	-5	12,378	-0.04%
2021/01/19	4	54.28	6	53.03	52.80	-2	12,384	-0.02%
2021/01/18	2.1	50.27	5	50.35	52.20	-2.9	12,257	-0.02%
2021/01/15	11	52.32	7	52.19	52.10	4	12,308	0.03%
2021/01/14	7	53.01	3	52.13	53.60	4	12,316	0.03%
2021/01/13	2.1	51.52	2	51.55	51.60	0.1	12,360	0.00%
2021/01/12	2	50.85	0	0.00	50.90	2	12,425	0.02%
2021/01/11	2	52.55	7	52.60	52.80	-5	12,655	-0.04%
2021/01/08	4	53.10	2	51.80	51.80	2	13,263	0.02%
2021/01/07	11	53.63	2	53.50	53.40	9	13,330	0.07%
2021/01/06	13	54.57	12.3	56.43	53.00	0.7	13,483	0.00%
2021/01/05	0	0.00	1	52.40	52.70	-1	13,225	-0.01%
2021/01/04	12	53.26	5	53.10	53.50	7	13,785	0.05%
2020/12/31	3	52.80	2	53.20	52.90	1	14,519	0.01%
2020/12/30	3	51.87	3	51.90	51.60	0	14,780	0.00%
2020/12/29	0	0.00	1.1	53.00	51.30	-1.1	14,746	-0.01%
2020/12/28	3.2	53.71	12	52.78	52.40	-8.8	14,743	-0.06%
2020/12/25	11	53.90	6	53.67	53.00	5	14,552	0.03%
2020/12/24	10.2	51.80	7	51.69	50.90	3.2	14,081	0.02%
2020/12/23	26	52.30	19	52.51	51.20	7	13,990	0.05%
2020/12/22	14	51.86	22	51.51	50.80	-8	13,700	-0.06%
2020/12/21	8	51.71	11	51.48	52.90	-3	13,544	-0.02%
2020/12/18	19	49.25	15	49.34	48.15	4	13,298	0.03%
2020/12/17	3	45.50	1	45.80	46.50	2	13,354	0.01%
2020/12/16	9	46.12	5	46.15	45.70	4	13,711	0.03%
2020/12/15	3	49.22	9	47.93	44.65	-6	13,772	-0.04%
2020/12/14	4	47.94	5	48.36	49.40	-1	13,220	-0.01%
2020/12/11	1	43.95	0	0.00	44.95	1	12,873	0.01%
2020/12/10	1	43.85	4	43.85	44.70	-3	12,807	-0.02%
2020/12/09	2	46.05	8	45.50	45.35	-6	12,742	-0.05%
2020/12/08	4	45.30	4	44.69	45.65	0	12,656	0.00%
2020/12/07	4	43.94	4	43.73	43.35	0	12,547	0.00%
2020/12/04	1	44.70	1	44.85	44.60	0	12,490	0.00%
2020/12/03	10	46.21	11	46.08	45.25	-1	12,427	-0.01%
2020/12/02	2	44.93	0	0.00	44.45	2	12,171	0.02%
2020/12/01	4	44.29	1	45.40	45.15	3	12,125	0.02%
2020/11/30	2	45.68	2	45.48	44.75	0	12,054	0.00%
2020/11/27	1	47.30	3	46.38	45.80	-2	12,014	-0.02%
2020/11/26	36	47.72	20	48.18	46.60	16	11,865	0.13%
2020/11/25	10	44.03	19	43.68	46.20	-9	10,989	-0.08%
2020/11/24	16	42.75	7	42.95	42.00	9	10,673	0.08%
2020/11/23	10	42.65	3	42.90	42.60	7	10,663	0.07%
2020/11/20	2	42.15	2	42.10	42.15	0	10,739	0.00%
2020/11/19	1	41.10	3	40.85	40.70	-2	10,697	-0.02%
2020/11/18	1	40.75	2	41.10	40.55	-1	10,809	-0.01%
2020/11/17	0	0.00	1	41.55	40.70	-1	10,776	-0.01%
2020/11/16	6	41.44	4	41.19	41.05	2	10,733	0.02%
2020/11/13	6	42.48	5	42.37	42.05	1	10,637	0.01%
2020/11/12	17	44.06	14	43.29	42.55	3	10,542	0.03%
2020/11/11	3	42.40	10	42.00	42.50	-7	10,249	-0.07%
2020/11/10	11	43.39	16	41.96	42.25	-5	10,302	-0.05%
2020/11/09	0	0.00	2	42.35	43.80	-2	10,155	-0.02%
2020/11/06	1	41.04	6	41.11	40.80	-5	9,901	-0.05%
2020/11/05	1	40.75	1	40.60	41.00	0	9,856	0.00%
2020/11/04	6	40.31	4	40.13	40.30	2	9,819	0.02%
2020/11/03	2	39.95	0	0.00	40.50	2	9,778	0.02%
2020/11/02	8	38.84	21	39.01	38.95	-13	9,719	-0.13%
2020/10/30	2	40.78	0	0.00	40.10	2	9,624	0.02%
2020/10/29	0	0.00	3	40.88	41.00	-3	9,536	-0.03%
2020/10/28	15	42.79	8	42.65	42.20	7	9,447	0.07%
2020/10/27	10	41.59	40	42.23	42.30	-30	9,165	-0.33%
2020/10/26	1	41.25	1	40.45	40.95	0	9,050	0.00%
2020/10/23	29	41.71	13	41.84	41.20	16	8,939	0.18%
2020/10/22	4	42.05	2	41.60	41.50	2	8,835	0.02%
2020/10/21	19	43.44	16	42.76	42.55	3	8,719	0.03%
2020/10/20	12	42.97	0	0.00	42.30	12	8,530	0.14%
2020/10/19	7	42.81	23	41.97	43.20	-16	8,423	-0.19%
2020/10/16	36	44.33	29	44.03	41.40	7	8,114	0.09%
2020/10/15	2	43.85	0	0.00	43.65	2	7,442	0.03%
2020/10/14	15	43.81	18	44.23	43.70	-3	7,267	-0.04%
2020/10/13	18	43.65	21	43.74	44.05	-3	7,006	-0.04%
2020/10/12	8	43.70	8	44.23	43.00	0	6,678	0.00%
2020/10/08	66	40.09	61	40.06	41.20	5	6,058	0.08%
2020/10/07	24	37.76	32	38.98	39.35	-8	5,172	-0.15%
2020/10/06	5	35.28	3	35.20	35.80	2	4,764	0.04%
2020/10/05	11	34.30	4	33.61	35.30	7	4,679	0.15%
2020/09/30	6	32.82	6	32.93	33.50	0	4,562	0.00%
2020/09/29	1	33.00	1	33.40	32.55	0	4,516	0.00%
2020/09/25	3	34.33	3	33.75	34.60	0	4,452	0.00%
2020/09/24	10	36.54	5	37.04	36.30	5	4,221	0.12%
2020/09/23	48	37.33	90	36.16	36.25	-42	3,918	-1.07%
2020/09/22	141	35.94	124	35.67	37.10	17	3,531	0.48%	大買/大賣/
2020/09/21	92	34.28	105	33.83	35.35	-13	2,783	-0.47%	大賣/
2020/09/18	59	31.20	14	32.04	32.15	45	2,251	2.00%
2020/09/17	10	29.19	0	0.00	29.25	10	1,935	0.52%
2020/09/16	3	29.25	3	28.80	28.80	0	1,923	0.00%
2020/09/15	2	28.95	0	0.00	28.95	2	1,920	0.10%
2020/09/08	0	0.00	1	29.60	28.80	-1	1,938	-0.05%
2020/09/02	5	30.15	5	29.95	30.75	0	2,006	0.00%
2020/09/01	1	29.80	0	0.00	29.90	1	2,010	0.05%
2020/08/31	0	0.00	5	29.30	29.30	-5	1,989	-0.25%
2020/08/27	7	31.00	4	30.59	30.95	3	1,923	0.16%
2020/08/26	7	31.17	7	31.13	31.45	0	1,811	0.00%
2020/08/25	0	0.00	1	29.30	29.20	-1	1,644	-0.06%
2020/08/24	6	29.66	0	0.00	29.80	6	1,579	0.38%
2020/08/19	4	28.91	4	28.69	28.15	0	1,399	0.00%
2020/08/18	0	0.00	4	28.75	28.70	-4	1,388	-0.29%
2020/08/17	2	29.35	0	0.00	29.35	2	1,371	0.15%
2020/08/14	4	30.08	2	30.13	29.90	2	1,341	0.15%
2020/08/11	0	0.00	4	28.50	28.35	-4	1,141	-0.35%
2020/08/10	4	29.00	0	0.00	28.40	4	1,138	0.35%
2020/07/27	0	0.00	2	27.05	26.70	-2	1,148	-0.17%
2020/07/20	0	0.00	0	27.50	27.50	0	1,118	0.00%
2020/07/10	0	0.00	1	28.45	28.30	-1	1,094	-0.09%
2020/07/07	2	30.35	1	29.55	29.55	1	1,044	0.10%
2020/07/02	2	29.00	1	29.00	29.10	1	864	0.12%
2020/06/30	1	28.35	0	0.00	28.25	1	826	0.12%
2020/06/29	0	0.00	1	29.30	28.80	-1	801	-0.12%
2020/06/19	0	0.00	1	28.20	28.15	-1	717	-0.14%
2020/06/17	0	0.00	1	27.20	27.45	-1	688	-0.15%
2020/06/16	1	26.90	0	0.00	27.05	1	679	0.15%
2020/06/15	1	26.75	0	0.00	26.45	1	675	0.15%
2020/06/12	1	25.95	1	26.30	27.10	0	670	0.00%
2020/06/11	1	27.45	4	28.28	27.30	-3	667	-0.45%
2020/06/10	1	28.30	1	28.05	28.20	0	651	0.00%
2020/06/09	5	29.70	1	29.05	28.75	4	650	0.61%
2020/06/05	2	26.20	2	25.90	26.45	0	509	0.00%
2020/06/02	3	25.23	1	25.75	25.15	2	484	0.41%
2020/05/22	0	24.65	0	0.00	24.60	0	462	0.00%
2020/05/21	0	0.00	1	25.35	25.35	-1	460	-0.22%
2020/05/20	0	0.00	1	25.00	25.25	-1	460	-0.22%
2020/05/15	0	0.00	2	24.25	24.30	-2	469	-0.43%
2020/05/13	0	0.00	3	25.68	25.80	-3	456	-0.66%
2020/05/07	1	25.65	0	0.00	25.70	1	435	0.23%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/09	1	20.00	0	0.00	20.20	1	400	0.25%
2020/03/31	1	18.00	0	0.00	17.80	1	415	0.24%
2020/03/17	1	17.60	1	17.90	16.90	0	631	0.00%
2020/03/13	2	19.90	12	20.00	20.25	-10	728	-1.37%
2020/03/12	2	22.70	0	0.00	22.10	2	793	0.25%
2020/03/06	0	0.00	50	25.66	25.65	-50	821	-6.08%
2020/02/26	5	26.10	0	0.00	25.95	5	806	0.62%
2020/02/21	1	26.80	0	0.00	26.90	1	803	0.12%
2020/02/20	3	28.40	2	28.10	27.15	1	800	0.12%
2020/02/19	0	0.00	1	26.50	26.70	-1	777	-0.13%
2020/02/17	1	26.25	0	0.00	26.05	1	774	0.13%
2020/02/03	0	0.00	7	23.68	24.00	-7	784	-0.89%
2020/01/30	1	25.50	0	0.00	25.45	1	799	0.13%
2020/01/20	0	0.00	5	28.25	28.25	-5	842	-0.59%
2020/01/08	30	28.32	0	0.00	28.05	30	985	3.04%
2020/01/03	10	29.35	0	0.00	29.30	10	978	1.02%
2019/12/23	10	30.15	0	0.00	29.90	10	951	1.05%
2019/12/20	0	0.00	2	31.00	30.25	-2	948	-0.21%
2019/12/18	1	30.60	0	0.00	30.05	1	941	0.11%
2019/12/17	12	32.61	12	31.43	30.90	0	924	0.00%
2019/12/16	2	30.50	0	0.00	30.50	2	867	0.23%
2019/12/10	0	0.00	1	29.70	29.70	-1	786	-0.13%
2019/12/09	0	0.00	1	29.40	29.20	-1	685	-0.15%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/12/03	2	27.15	0	0.00	27.10	2	562	0.36%
2019/11/11	1	27.75	0	0.00	27.70	1	703	0.14%
2019/10/28	0	0.00	2	31.60	30.60	-2	667	-0.30%
2019/10/25	2	30.50	0	0.00	30.50	2	613	0.33%
2019/10/16	1	28.60	2	28.90	28.20	-1	587	-0.17%
2019/10/04	2	28.40	2	28.00	28.00	0	627	0.00%
2019/09/20	1	28.90	0	0.00	28.80	1	619	0.16%
2019/09/19	0	0.00	4	29.25	29.20	-4	610	-0.66%
2019/09/10	0	0.00	1	28.90	28.70	-1	579	-0.17%
2019/09/09	2	29.35	0	0.00	28.95	2	574	0.35%
2019/08/29	0	0.00	1	28.70	28.65	-1	556	-0.18%
2019/08/21	1	29.50	0	0.00	29.55	1	515	0.19%
2019/08/20	2	29.98	1	29.40	29.40	1	509	0.20%
2019/08/19	2	28.30	0	0.00	28.20	2	445	0.45%
2019/08/05	0	0.00	1	27.00	26.65	-1	450	-0.22%
2019/07/30	0	0.00	1	28.20	28.05	-1	457	-0.22%
2019/07/29	0	0.00	2	28.85	29.00	-2	454	-0.44%
2019/07/24	3	30.10	1	29.75	29.50	2	472	0.42%
2019/07/23	0	0.00	2	28.95	28.80	-2	433	-0.46%
2019/07/18	0	0.00	11	29.11	29.05	-11	428	-2.57%
2019/07/17	2	29.25	0	0.00	29.25	2	421	0.47%
2019/07/16	10	29.79	0	0.00	29.80	10	396	2.53%
2019/06/24	0	0.00	2	26.63	26.35	-2	461	-0.43%
2019/06/21	1	26.40	0	0.00	25.65	1	447	0.22%
2019/06/18	1	26.45	0	0.00	25.65	1	453	0.22%
2019/06/14	1	25.20	0	0.00	25.10	1	447	0.22%
2019/05/27	0	0.00	10	23.95	23.95	-10	494	-2.02%
2019/05/16	1	26.05	0	0.00	25.20	1	603	0.17%
2019/04/17	10	31.70	0	0.00	31.30	10	832	1.20%
2019/03/19	1	29.95	1	30.10	30.05	0	1,094	0.00%
2019/03/18	2	29.90	2	29.95	29.95	0	1,097	0.00%
2019/03/13	3	30.55	3	30.55	30.80	0	1,172	0.00%
2019/03/12	3	31.07	3	31.22	30.80	0	1,268	0.00%
2019/03/04	0	0.00	1	32.25	32.50	-1	1,526	-0.07%
2019/02/27	2	31.70	1	31.70	31.70	1	1,533	0.07%
2019/02/20	1	33.10	3	33.00	32.95	-2	1,597	-0.13%
2019/02/19	1	34.00	2	33.65	33.25	-1	1,593	-0.06%
2019/02/18	1	33.75	0	0.00	33.25	1	1,597	0.06%
2019/02/15	1	32.65	2	32.95	33.05	-1	1,587	-0.06%
2019/02/14	1	33.45	3	33.15	32.95	-2	1,575	-0.13%
2019/02/12	1	31.65	1	31.80	32.45	0	1,507	0.00%
2019/01/30	1	30.60	1	30.55	30.20	0	1,494	0.00%
2019/01/29	4	30.40	0	0.00	30.40	4	1,518	0.26%
2019/01/25	1	30.70	2	30.88	30.95	-1	1,537	-0.07%
2019/01/24	1	30.65	0	0.00	30.45	1	1,546	0.06%
2019/01/23	1	30.50	1	31.10	30.80	0	1,557	0.00%
2019/01/22	1	30.70	1	30.65	30.65	0	1,554	0.00%
2019/01/21	2	31.23	2	31.33	31.00	0	1,553	0.00%
2019/01/18	2	30.50	2	30.75	31.10	0	1,541	0.00%
2019/01/17	1	30.80	1	30.65	30.20	0	1,501	0.00%
2019/01/15	1	29.50	1	29.75	30.30	0	1,479	0.00%
2018/12/26	2	30.80	2	30.33	29.50	0	1,541	0.00%
2018/12/24	0	0.00	1	30.60	30.60	-1	1,552	-0.06%
2018/12/22	2	29.68	1	29.85	30.00	1	1,557	0.06%
2018/12/18	2	31.70	0	0.00	31.65	2	1,701	0.12%
2018/12/13	10	34.95	11	34.01	34.05	-1	1,671	-0.06%
2018/12/12	9	33.87	9	34.47	34.75	0	1,598	0.00%
2018/12/06	2	30.93	2	32.68	31.00	0	1,502	0.00%
2018/12/05	2	34.35	3	34.30	33.65	-1	1,477	-0.07%
2018/12/04	0	0.00	2	33.00	32.80	-2	1,404	-0.14%
2018/12/03	2	33.30	0	0.00	33.40	2	1,405	0.14%
2018/11/30	0	0.00	1	32.50	32.15	-1	1,372	-0.07%
2018/11/28	3	32.43	0	0.00	32.40	3	1,331	0.23%
2018/11/27	1	31.50	0	0.00	31.50	1	1,287	0.08%
2018/11/08	2	31.00	2	29.95	29.30	0	1,407	0.00%
2018/11/07	2	29.45	2	29.65	30.25	0	1,430	0.00%
2018/11/06	0	0.00	2	30.55	29.15	-2	1,493	-0.13%
2018/11/05	2	30.20	0	0.00	30.50	2	1,550	0.13%
2018/10/26	7	27.40	0	0.00	26.60	7	1,727	0.41%
2018/10/22	0	0.00	1	31.45	31.20	-1	1,887	-0.05%
2018/10/19	1	30.25	0	0.00	30.45	1	2,012	0.05%
2018/10/15	0	0.00	1	30.80	30.45	-1	2,398	-0.04%
2018/10/12	1	30.10	0	0.00	30.10	1	2,461	0.04%
2018/10/09	0	0.00	1	33.35	33.00	-1	2,962	-0.03%
2018/10/08	0	0.00	2	33.50	33.50	-2	3,113	-0.06%
2018/10/04	0	0.00	1	37.10	37.10	-1	3,165	-0.03%
2018/10/02	2	40.30	2	40.50	39.40	0	3,295	0.00%
2018/10/01	0	0.00	1	39.30	39.70	-1	3,370	-0.03%
2018/09/27	0	0.00	2	40.85	39.05	-2	3,610	-0.06%
2018/09/26	2	40.40	0	0.00	39.60	2	3,666	0.05%
2018/09/25	1	41.10	5	39.86	41.50	-4	3,821	-0.10%
2018/09/21	0	0.00	4	37.78	37.75	-4	3,845	-0.10%
2018/09/20	2	36.90	0	0.00	36.55	2	3,895	0.05%
2018/09/19	3	37.38	1	38.30	37.20	2	3,941	0.05%
2018/09/18	3	37.75	0	0.00	37.20	3	4,009	0.07%
2018/09/14	0	0.00	2	38.10	39.35	-2	4,098	-0.05%
2018/09/10	0	0.00	1	37.10	36.25	-1	4,208	-0.02%
2018/09/07	5	38.34	3	40.45	38.60	2	4,273	0.05%
2018/09/04	0	0.00	1	42.10	42.00	-1	5,423	-0.02%
2018/09/03	1	42.25	0	0.00	41.35	1	5,702	0.02%
2018/08/31	0	0.00	1	44.15	44.05	-1	6,041	-0.02%
2018/08/29	3	44.05	4	43.69	42.95	-1	6,248	-0.02%
2018/08/28	1	42.85	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	1	43.85	43.90	-1	6,284	-0.02%
2018/08/17	11	44.11	11	44.55	42.60	0	7,522	0.00%
2018/08/14	2	43.25	6	42.10	43.30	-4	7,595	-0.05%
2018/08/13	0	0.00	3	42.25	42.30	-3	7,567	-0.04%
2018/08/10	2	44.90	3	44.43	43.55	-1	7,510	-0.01%
2018/08/08	2	47.65	0	0.00	46.65	2	7,409	0.03%
2018/08/06	1	47.30	0	0.00	47.20	1	7,315	0.01%
2018/08/03	1	46.60	0	0.00	46.80	1	7,306	0.01%
2018/08/02	10	46.12	9	46.07	46.00	1	7,270	0.01%
2018/07/31	1	48.25	0	0.00	47.55	1	7,208	0.01%
2018/07/30	2	49.60	0	0.00	48.40	2	7,157	0.03%
2018/07/26	4	50.88	1	51.50	50.10	3	7,045	0.04%
2018/07/25	1	49.15	4	49.83	50.50	-3	6,913	-0.04%
2018/07/24	3	50.40	3	50.90	50.50	0	6,842	0.00%
2018/07/23	3	46.07	3	46.83	48.50	0	6,648	0.00%
2018/07/20	1	48.60	1	49.35	46.90	0	6,582	0.00%
2018/07/19	1	49.15	1	49.10	48.80	0	6,510	0.00%
2018/07/18	9	49.46	18	48.91	48.90	-9	6,452	-0.14%
2018/07/17	19	52.91	8	52.36	50.40	11	6,275	0.18%
2018/07/16	3	55.07	3	55.40	55.50	0	5,936	0.00%
2018/07/13	1	50.40	1	50.90	50.50	0	5,845	0.00%
2018/07/12	1	48.80	2	49.18	50.20	-1	5,792	-0.02%
2018/07/11	1	50.30	0	0.00	48.90	1	5,753	0.02%
2018/07/10	3	48.98	3	48.73	49.85	0	5,666	0.00%
2018/07/09	3	48.50	2	49.53	47.80	1	5,599	0.02%
2018/07/06	3	47.62	17	46.60	48.50	-14	5,498	-0.25%
2018/07/05	4	49.00	5	50.86	47.00	-1	5,368	-0.02%
2018/07/04	8	52.55	3	51.90	51.00	5	5,239	0.10%
2018/07/03	3	53.80	0	0.00	53.00	3	5,140	0.06%
2018/07/02	1	53.10	0	0.00	52.00	1	4,934	0.02%
2018/06/29	3	53.00	0	0.00	53.70	3	4,820	0.06%
2018/06/27	1	51.90	0	0.00	49.60	1	4,706	0.02%
2018/06/26	0	0.00	1	47.20	49.00	-1	4,633	-0.02%
2018/06/22	1	50.00	4	51.00	50.00	-3	4,543	-0.07%
2018/06/21	0	0.00	1	55.00	54.80	-1	4,510	-0.02%
2018/06/20	0	0.00	1	52.50	52.50	-1	4,481	-0.02%
2018/06/19	1	53.50	2	53.50	53.20	-1	4,440	-0.02%
2018/06/15	2	56.85	5	56.20	57.50	-3	4,426	-0.07%
2018/06/14	19	59.33	20	58.26	60.20	-1	4,339	-0.02%
2018/06/13	28	58.76	33	57.68	55.50	-5	3,971	-0.13%
2018/06/12	36	54.78	31	55.57	56.50	5	3,542	0.14%
2018/06/11	29	50.05	17	50.58	51.40	12	3,159	0.38%
2018/06/08	17	45.29	8	46.28	46.80	9	2,873	0.31%
2018/06/07	5	39.44	6	40.80	42.55	-1	2,515	-0.04%
2018/06/06	0	0.00	0.2	38.65	38.70	-0.2	2,331	-0.01%
2018/06/05	2	37.65	0	0.00	38.05	2	2,288	0.09%
2018/06/04	2	40.15	1	39.75	39.20	1	2,223	0.04%
2018/06/01	4.1	39.63	5	39.46	38.80	-0.9	2,159	-0.04%
2018/05/31	10	41.55	4	39.93	39.05	6	2,106	0.28%
2018/05/30	11.1	38.91	11	38.97	40.00	0.1	1,838	0.01%
2018/05/29	6	37.89	22	38.38	36.80	-16	1,516	-1.06%
2018/05/28	16	35.90	2	35.80	36.50	14	1,287	1.09%
2018/05/25	10	32.86	10	33.69	34.00	0	1,087	0.00%
2018/05/24	0	0.00	2	30.70	32.20	-2	863	-0.23%
2018/05/23	2	29.20	0	0.00	29.30	2	716	0.28%
2018/05/17	0	0.00	2	26.75	27.00	-2	679	-0.29%
2018/05/14	1	27.30	0	0.00	27.20	1	712	0.14%
2018/05/11	2	28.35	0	0.00	27.20	2	720	0.28%
2018/04/19	0	0.00	2	29.20	28.95	-2	1,219	-0.16%
2018/04/12	1	27.10	0	0.00	27.00	1	1,177	0.08%
2018/03/30	1	27.00	0	0.00	26.95	1	1,453	0.07%
2018/03/29	1	27.10	0	0.00	26.90	1	1,482	0.07%
2018/03/06	10	29.65	10	29.60	29.00	0	1,794	0.00%
2018/02/23	0	0.00	2	29.70	29.60	-2	2,046	-0.10%
2018/02/12	1	27.90	0	0.00	27.60	1	2,214	0.05%
2018/02/09	1	26.60	0	0.00	27.30	1	2,315	0.04%
2018/01/30	5	32.94	15	32.85	32.60	-10	2,654	-0.38%
2018/01/26	10	32.45	1	32.10	32.00	9	2,697	0.33%
2018/01/23	5	32.30	6	34.00	32.55	-1	3,231	-0.03%
2018/01/19	0	0.00	6	31.66	31.30	-6	3,406	-0.18%
2018/01/18	0	0.00	4	32.25	31.70	-4	3,570	-0.11%
2018/01/17	11	31.69	0	0.00	31.60	11	3,666	0.30%
2018/01/09	1	30.85	0	0.00	30.50	1	3,962	0.03%
2018/01/05	0	0.00	1	33.50	32.35	-1	3,938	-0.03%
2018/01/04	1	32.00	0	0.00	31.95	1	3,894	0.03%
2018/01/03	2	32.65	8	32.65	32.40	-6	3,883	-0.15%
2018/01/02	8	32.65	0	0.00	32.50	8	3,851	0.21%