富鼎 (8261)-第一金-嘉義券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/11/22	20	96.40	0	0.00	95.90	20	1,894	1.06%
2024/11/20	3	97.77	2	95.30	95.00	1	1,810	0.06%
2024/11/15	0	0.00	6	97.40	95.40	-6	1,645	-0.36%
2024/11/14	4	96.25	2	96.30	96.30	2	1,597	0.13%
2024/11/13	1	95.10	1	94.70	94.80	0	1,514	0.00%
2024/11/11	1	97.90	0	0.00	98.20	1	1,391	0.07%
2024/11/08	2	97.65	2	97.80	99.00	0	1,306	0.00%
2024/11/07	5	94.30	1	93.20	95.70	4	1,023	0.39%
2024/11/06	2	92.45	1	91.50	91.90	1	822	0.12%
2024/11/05	0	0.00	1	91.50	91.50	-1	535	-0.19%
2024/11/04	0	0.00	1	81.40	83.20	-1	367	-0.27%
2024/10/17	0	0.00	1	77.90	77.80	-1	377	-0.26%
2024/10/08	1	78.40	0	0.00	79.00	1	407	0.25%
2024/09/10	1	75.50	1	73.80	73.80	0	443	0.00%
2024/09/09	1	73.80	1	74.50	76.00	0	450	0.00%
2024/08/14	3	74.33	8	74.54	74.10	-5	521	-0.96%
2024/08/13	0	0.00	1	74.10	74.10	-1	521	-0.19%
2024/08/12	7	74.07	6	73.60	73.60	1	525	0.19%
2024/07/26	3	78.57	3	78.97	78.80	0	495	0.00%
2024/07/02	0	0.00	3	85.30	86.00	-3	468	-0.64%
2024/06/27	1	84.20	1	83.60	83.60	0	503	0.00%
2024/06/25	3	83.83	3	84.60	85.10	0	569	0.00%
2024/06/07	0	82.80	0	0.00	83.00	0	550	0.00%
2024/06/06	0	0.00	4	81.90	81.90	-4	558	-0.72%
2024/05/22	1	83.50	0	0.00	83.30	1	569	0.18%
2024/05/09	1	84.60	0	0.00	83.10	1	628	0.16%
2024/03/28	0	0.00	2	85.60	88.50	-2	670	-0.30%
2024/03/08	2	84.15	2	84.80	84.30	0	927	0.00%
2024/03/07	2	85.20	3	84.50	84.50	-1	949	-0.11%
2024/03/06	4	87.05	3	86.40	86.40	1	986	0.10%
2024/03/05	0	0.00	0	87.60	87.50	0	1,128	0.00%
2024/03/04	1	87.40	1	87.30	87.30	0	1,211	0.00%
2024/02/26	0	0.00	3	88.40	88.60	-3	1,554	-0.19%
2024/02/23	1	88.50	1	87.80	87.80	0	1,682	0.00%
2024/02/22	2	89.20	2	89.10	89.10	0	1,752	0.00%
2024/02/05	2	87.00	2	87.45	87.40	0	1,979	0.00%
2024/01/31	2	89.05	2	89.20	88.80	0	1,982	0.00%
2024/01/30	1	89.30	1	89.20	89.20	0	1,986	0.00%
2024/01/25	3	89.93	0	0.00	89.40	3	1,983	0.15%
2024/01/19	1	87.30	1	87.80	87.80	0	1,985	0.00%
2024/01/17	4	88.13	4	88.53	88.80	0	1,990	0.00%
2024/01/11	0	0.00	5	91.30	91.70	-5	1,994	-0.25%
2024/01/10	2	91.30	1	91.30	91.20	1	2,054	0.05%
2024/01/09	0	0.00	1	91.90	91.70	-1	2,126	-0.05%
2024/01/08	2	93.30	2	93.45	92.50	0	2,132	0.00%
2024/01/04	2	93.60	0	0.00	92.10	2	2,161	0.09%
2023/12/19	1	96.90	0	0.00	97.90	1	2,067	0.05%
2023/12/18	0	0.00	1	99.30	98.40	-1	2,050	-0.05%
2023/12/15	1	101.50	0	0.00	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	1	102.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	0	0.00	1	103.50	101.50	-1	2,004	-0.05%
2023/12/08	3	99.77	0	0.00	100.00	3	1,934	0.16%
2023/12/06	2	102.00	1	102.00	102.00	1	1,872	0.05%
2023/12/05	0	0.00	1	100.50	101.00	-1	1,864	-0.05%
2023/12/04	1	102.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	0	0.00	2	103.50	103.50	-2	1,899	-0.11%
2023/11/30	4	106.38	3	107.00	105.50	1	1,871	0.05%
2023/11/29	0	0.00	3	102.33	103.00	-3	1,728	-0.17%
2023/11/28	1	98.70	5	100.30	101.00	-4	1,654	-0.24%
2023/11/27	0	0.00	1	97.30	96.00	-1	1,586	-0.06%
2023/11/24	1	97.00	0	0.00	98.70	1	1,543	0.06%
2023/11/22	1	99.40	1	99.80	98.20	0	1,309	0.00%
2023/11/21	2	97.50	0	0.00	94.60	2	1,184	0.17%
2023/11/15	0	90.00	0	0.00	89.00	0	927	0.00%
2023/11/09	1	87.10	0	0.00	86.50	1	879	0.11%
2023/10/31	0	0.00	3	83.70	83.00	-3	877	-0.34%
2023/10/30	7	85.79	4	85.20	85.20	3	872	0.34%
2023/10/24	3	85.60	0	0.00	85.60	3	859	0.35%
2023/10/23	3	86.30	3	86.43	85.60	0	860	0.00%
2023/10/18	2	89.00	5	87.16	89.40	-3	854	-0.35%
2023/10/12	0	0.00	1	87.00	87.50	-1	695	-0.14%
2023/09/18	0	0.00	1	88.20	88.10	-1	810	-0.12%
2023/09/13	1	87.50	0	0.00	86.80	1	801	0.12%
2023/09/11	0	0.00	1	86.90	85.30	-1	804	-0.12%
2023/09/08	1	86.20	0	0.00	87.50	1	809	0.12%
2023/09/06	1	84.30	1	86.00	84.40	0	747	0.00%
2023/09/05	1	85.70	0	0.00	85.70	1	737	0.14%
2023/08/24	1	81.60	1	81.40	81.40	0	812	0.00%
2023/08/23	8	81.20	8	81.80	81.80	0	813	0.00%
2023/08/22	2	81.90	2	81.20	81.20	0	810	0.00%
2023/08/21	1	81.70	1	82.30	82.70	0	807	0.00%
2023/08/14	0	0.00	1	84.20	84.30	-1	938	-0.11%
2023/08/11	0	0.00	2	88.00	88.00	-2	930	-0.21%
2023/08/09	1	92.00	0	0.00	91.80	1	923	0.11%
2023/07/24	3	91.43	2	91.20	91.20	1	962	0.10%
2023/07/21	0	0.00	2	94.90	94.00	-2	963	-0.21%
2023/07/19	2	97.90	0	0.00	96.50	2	981	0.20%
2023/07/17	0	0.00	1	97.70	97.70	-1	1,024	-0.10%
2023/07/12	0	0.00	1	98.60	98.80	-1	1,143	-0.09%
2023/07/11	7	96.21	6	96.83	96.50	1	1,159	0.09%
2023/07/10	12	97.03	12	95.90	95.90	0	1,224	0.00%
2023/07/07	1	99.40	2	99.20	98.90	-1	1,259	-0.08%
2023/07/03	1	105.50	10	106.00	106.50	-9	1,401	-0.64%
2023/06/29	0	0.00	3	106.50	105.50	-3	1,390	-0.22%
2023/06/26	1	106.50	0	0.00	106.00	1	1,425	0.07%
2023/06/20	1	105.50	1	105.50	105.50	0	1,432	0.00%
2023/06/16	5	107.50	4	107.25	107.00	1	1,432	0.07%
2023/06/13	2	110.00	3	109.83	110.00	-1	1,462	-0.07%
2023/06/12	1	107.50	2	109.00	108.50	-1	1,447	-0.07%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/08	1	106.50	0	0.00	107.50	1	1,468	0.07%
2023/06/07	8	108.13	8	108.00	108.00	0	1,475	0.00%
2023/06/06	4	109.13	14	110.57	110.50	-10	1,468	-0.68%
2023/06/05	4	109.25	4	108.50	108.50	0	1,454	0.00%
2023/06/02	4	108.88	4	108.00	108.00	0	1,470	0.00%
2023/06/01	5	109.50	4	108.63	108.50	1	1,480	0.07%
2023/05/23	3	105.83	0	0.00	106.00	3	1,548	0.19%
2023/05/22	4	105.25	0	0.00	106.50	4	1,570	0.25%
2023/05/19	1	110.00	7	110.93	105.00	-6	1,628	-0.37%
2023/05/18	1	101.00	10	102.75	105.00	-9	1,577	-0.57%
2023/05/15	4	99.10	4	98.70	98.70	0	1,581	0.00%
2023/05/12	5	98.42	5	99.16	100.50	0	1,610	0.00%
2023/05/11	0	0.00	1	100.50	100.50	-1	1,694	-0.06%
2023/05/10	0	0.00	1	102.00	102.00	-1	1,751	-0.06%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/02	3	105.17	0	0.00	105.00	3	2,060	0.15%
2023/04/28	3	104.00	0	0.00	104.00	3	2,155	0.14%
2023/04/27	1	103.50	0	0.00	102.50	1	2,154	0.05%
2023/04/25	1	102.00	0	0.00	103.00	1	2,192	0.05%
2023/04/21	5	105.80	0	0.00	105.50	5	2,272	0.22%
2023/04/20	5	109.50	1	110.50	109.50	4	2,252	0.18%
2023/04/19	0	0.00	3	112.50	113.00	-3	2,261	-0.13%
2023/04/18	0	0.00	2	115.50	114.00	-2	2,230	-0.09%
2023/04/13	5	115.00	4	115.00	113.50	1	2,158	0.05%
2023/04/12	0	0.00	1	113.00	114.50	-1	2,102	-0.05%
2023/04/11	0	0.00	10	114.10	113.50	-10	2,065	-0.48%
2023/04/06	2	104.00	0	0.00	104.00	2	1,964	0.10%
2023/03/30	1	104.00	0	0.00	103.50	1	1,986	0.05%
2023/03/29	1	103.50	1	103.50	102.50	0	2,010	0.00%
2023/03/23	1	106.50	1	106.50	106.50	0	2,109	0.00%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/16	1	103.00	0	0.00	102.00	1	2,195	0.05%
2023/03/13	1	105.00	0	0.00	106.00	1	2,404	0.04%
2023/03/08	0	0.00	2	113.50	113.00	-2	2,672	-0.07%
2023/03/07	0	0.00	3	112.00	112.00	-3	2,729	-0.11%
2023/03/03	5	110.00	0	0.00	110.00	5	3,013	0.17%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/03/01	0	0.00	1	109.50	109.50	-1	3,436	-0.03%
2023/02/23	2	110.00	0	0.00	110.00	2	3,453	0.06%
2023/02/22	7	110.29	2	110.00	109.50	5	3,523	0.14%
2023/02/20	2	114.00	0	0.00	113.50	2	3,542	0.06%
2023/02/16	2	114.00	1	112.50	115.00	1	3,498	0.03%
2023/02/14	1	111.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	0	0.00	5	112.00	111.00	-5	3,523	-0.14%
2023/02/10	7	112.07	0	0.00	111.50	7	3,566	0.20%
2023/02/09	2	114.00	1	116.50	113.50	1	3,566	0.03%
2023/02/08	3	115.00	0	0.00	114.00	3	3,488	0.09%
2023/02/07	1	113.00	0	0.00	113.50	1	3,456	0.03%
2023/02/06	2	113.00	2	112.50	112.50	0	3,540	0.00%
2023/02/03	0	0.00	3	114.50	112.50	-3	3,527	-0.09%
2023/02/02	1	115.50	0.2	115.63	115.50	0.9	3,484	0.02%
2023/02/01	5	113.50	1	113.50	114.50	4	3,433	0.12%
2023/01/31	1	112.50	7	113.50	114.00	-6	3,417	-0.18%
2023/01/30	0	0.00	8	110.88	111.00	-8	3,334	-0.24%
2023/01/16	0	0.00	3	103.50	104.50	-3	3,302	-0.09%
2023/01/13	4	105.13	1	104.00	104.00	3	3,316	0.09%
2023/01/12	0	0.00	3	110.17	107.00	-3	3,310	-0.09%
2023/01/11	2	106.25	0	0.00	106.50	2	3,244	0.06%
2023/01/10	1	107.00	0	0.00	106.00	1	3,302	0.03%
2023/01/05	4	105.38	0	0.00	104.00	4	3,518	0.11%
2023/01/04	3	105.17	0	0.00	105.00	3	3,545	0.08%
2022/12/30	0	0.00	1	106.50	104.00	-1	3,607	-0.03%
2022/12/29	4	104.50	1	104.50	105.00	3	3,659	0.08%
2022/12/22	2	106.75	0	0.00	106.50	2	3,793	0.05%
2022/12/15	1	108.50	0	0.00	109.00	1	4,055	0.02%
2022/12/14	1	106.00	0	0.00	107.00	1	4,121	0.02%
2022/12/13	3	105.67	0	0.00	105.50	3	4,163	0.07%
2022/12/09	8	107.13	15	107.50	107.00	-7	4,281	-0.16%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	1	111.00	1	114.00	110.00	0	4,274	0.00%
2022/12/06	3	116.83	2	114.50	114.50	1	4,241	0.02%
2022/12/05	6	119.67	6	117.08	117.00	0	4,218	0.00%
2022/12/02	5	118.80	10	118.70	117.50	-5	4,157	-0.12%
2022/12/01	2	116.50	1	115.00	114.50	1	4,057	0.02%
2022/11/30	4	114.25	4	114.13	114.50	0	4,032	0.00%
2022/11/29	2	112.25	1	113.50	113.50	1	4,017	0.02%
2022/11/28	1	114.00	4	114.50	114.00	-3	3,993	-0.08%
2022/11/25	4	111.63	6	111.42	110.50	-2	3,984	-0.05%
2022/11/24	3	109.33	0	0.00	110.50	3	3,893	0.08%
2022/11/23	0	0.00	8	109.00	107.00	-8	3,705	-0.22%
2022/11/21	3	103.00	2	103.00	102.00	1	3,749	0.03%
2022/11/18	0	0.00	2	105.50	103.50	-2	3,830	-0.05%
2022/11/16	0	0.00	1	104.00	102.50	-1	4,041	-0.02%
2022/11/14	1	100.50	0	0.00	101.00	1	4,501	0.02%
2022/11/11	6	100.83	1	103.00	99.50	5	4,747	0.11%
2022/11/10	1	99.10	0	0.00	99.20	1	4,728	0.02%
2022/11/09	1	100.50	0	0.00	101.00	1	4,732	0.02%
2022/11/08	2	100.85	3	99.43	99.20	-1	4,748	-0.02%
2022/11/07	0	0.00	1	102.50	101.50	-1	4,759	-0.02%
2022/11/04	1	101.00	0	0.00	101.50	1	4,767	0.02%
2022/11/03	0	0.00	1	100.50	101.50	-1	4,766	-0.02%
2022/11/02	2	101.50	1	102.50	101.00	1	4,765	0.02%
2022/10/28	2	94.35	3	94.10	93.60	-1	4,784	-0.02%
2022/10/25	2	96.20	2	96.10	96.10	0	4,957	0.00%
2022/10/24	5	98.54	2	99.00	95.80	3	4,983	0.06%
2022/10/21	0	0.00	1	95.80	94.50	-1	5,022	-0.02%
2022/10/20	1	97.20	1	97.40	97.80	0	5,068	0.00%
2022/10/17	1	97.10	3	97.23	101.50	-2	5,292	-0.04%
2022/10/14	3	96.47	3	99.93	100.00	0	5,387	0.00%
2022/10/13	4	97.23	0	0.00	92.30	4	5,359	0.07%
2022/10/06	1	110.50	1	111.00	111.00	0	5,442	0.00%
2022/10/05	2	109.50	3	110.00	109.00	-1	5,454	-0.02%
2022/10/04	1	107.50	2	108.00	108.00	-1	5,462	-0.02%
2022/10/03	0	0.00	1	103.50	104.50	-1	5,496	-0.02%
2022/09/30	3	104.50	2	104.25	105.50	1	5,576	0.02%
2022/09/29	0	0.00	1	106.00	103.50	-1	5,658	-0.02%
2022/09/28	8	104.38	3	105.33	102.00	5	5,722	0.09%
2022/09/27	0	0.00	1	106.50	107.50	-1	5,773	-0.02%
2022/09/26	3	108.83	6	110.25	108.50	-3	5,793	-0.05%
2022/09/23	9	116.11	7	113.57	112.50	2	5,900	0.03%
2022/09/22	0	0.00	2	115.00	116.50	-2	5,955	-0.03%
2022/09/21	3	114.33	4	113.88	114.00	-1	5,995	-0.02%
2022/09/20	1	113.00	0	0.00	112.50	1	6,025	0.02%
2022/09/19	0	0.00	2	112.25	112.00	-2	6,148	-0.03%
2022/09/16	5	108.50	5	109.50	109.00	0	6,178	0.00%
2022/09/15	1	108.00	0	0.00	109.50	1	6,317	0.02%
2022/09/14	0	0.00	2	108.00	109.50	-2	6,459	-0.03%
2022/09/08	3	105.67	1	105.00	106.50	2	6,844	0.03%
2022/09/07	1	103.50	4	105.00	103.50	-3	7,045	-0.04%
2022/09/06	11	110.41	6	108.92	108.50	5	7,081	0.07%
2022/09/05	5	113.30	1	114.00	112.50	4	7,186	0.06%
2022/09/02	0	0.00	1	116.00	117.00	-1	7,256	-0.01%
2022/09/01	13	116.50	15	117.77	115.00	-2	7,378	-0.03%
2022/08/31	0	0.00	20	114.00	116.50	-20	7,317	-0.27%
2022/08/30	2	115.50	4	114.75	116.00	-2	7,503	-0.03%
2022/08/29	4.1	113.76	7	114.07	114.00	-3	8,022	-0.04%
2022/08/26	13	120.50	13	121.88	117.50	0	8,217	0.00%
2022/08/25	27	118.24	11	118.09	118.00	16	8,843	0.18%
2022/08/24	0.1	117.00	0	0.00	117.00	0.1	8,976	0.00%
2022/08/23	4	114.88	12	118.12	119.00	-8	9,484	-0.08%
2022/08/22	5	114.20	0	0.00	112.00	5	9,509	0.05%
2022/08/19	19	118.05	4	118.25	116.50	15	9,487	0.16%
2022/08/18	4	109.75	10	114.05	114.50	-6	9,186	-0.07%
2022/08/17	0	0.00	1	105.00	104.50	-1	9,000	-0.01%
2022/08/16	0.1	105.50	0	0.00	105.50	0.1	9,067	0.00%
2022/08/15	0	0.00	1.1	107.64	108.00	-1.1	9,227	-0.01%
2022/08/12	3	105.00	14.2	103.65	106.50	-11.2	9,262	-0.12%
2022/08/11	0	0.00	2	103.25	102.50	-2	9,248	-0.02%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/08	1.1	101.45	0	0.00	102.00	1.1	9,303	0.01%
2022/08/05	0	0.00	1	103.50	104.50	-1	9,291	-0.01%
2022/08/04	13	101.42	1	100.50	101.50	12	9,293	0.13%
2022/08/03	1	99.90	5	102.00	100.00	-4	9,299	-0.04%
2022/08/02	1.1	102.90	0	0.00	102.00	1.1	9,268	0.01%
2022/08/01	11.1	105.73	1	105.50	105.50	10.1	9,280	0.11%
2022/07/29	0	0.00	2	110.50	111.00	-2	9,384	-0.02%
2022/07/28	3	109.00	0	0.00	110.00	3	9,496	0.03%
2022/07/26	1	106.50	3	107.17	107.50	-2	9,363	-0.02%
2022/07/25	2	113.50	1	114.50	112.00	1	9,297	0.01%
2022/07/22	3	112.17	1	111.00	112.50	2	9,187	0.02%
2022/07/21	1	110.50	6	109.17	111.00	-5	9,114	-0.05%
2022/07/20	0	0.00	4	105.50	106.00	-4	9,007	-0.04%
2022/07/19	2	103.75	1	103.50	103.50	1	8,974	0.01%
2022/07/18	2	104.75	1	105.00	106.00	1	8,934	0.01%
2022/07/15	0	0.00	3	103.17	103.00	-3	8,863	-0.03%
2022/07/14	3	99.73	6	102.32	103.00	-3	8,786	-0.03%
2022/07/13	9	99.36	3	99.33	98.80	6	8,681	0.07%
2022/07/12	7	95.94	4	94.70	94.70	3	8,629	0.03%
2022/07/07	6	98.45	6	98.62	100.00	0	8,457	0.00%
2022/07/06	6	97.08	0	0.00	96.20	6	8,365	0.07%
2022/07/05	2	99.50	1	101.50	103.00	1	8,297	0.01%
2022/07/04	0	0.00	10	103.00	102.50	-10	8,201	-0.12%
2022/07/01	5	105.00	1	106.00	102.50	4	8,120	0.05%
2022/06/30	5	111.00	3	109.17	109.50	2	7,972	0.03%
2022/06/29	2	113.75	2	115.50	115.50	0	7,836	0.00%
2022/06/28	10	116.35	2	116.50	116.50	8	7,745	0.10%
2022/06/27	3	119.33	3	121.00	122.00	0	7,680	0.00%
2022/06/24	1	120.00	1	120.00	120.00	0	7,527	0.00%
2022/06/23	0	0.00	2	120.00	120.00	-2	7,435	-0.03%
2022/06/22	25	116.98	5	117.30	117.00	20	7,308	0.27%
2022/06/21	3	122.00	1	120.50	123.50	2	7,196	0.03%
2022/06/20	1	123.00	1	118.00	118.00	0	7,229	0.00%
2022/06/17	4	121.50	4	121.38	122.00	0	7,118	0.00%
2022/06/16	5	131.40	2	125.00	125.00	3	7,064	0.04%
2022/06/15	10	131.15	10	130.05	129.00	0	7,025	0.00%
2022/06/14	2	131.00	3	131.50	134.00	-1	7,084	-0.01%
2022/06/13	2	128.50	2	132.01	132.50	0	6,955	0.00%
2022/06/10	17	135.68	5	134.60	133.50	12	6,900	0.17%
2022/06/09	6	133.75	7	134.43	135.50	-1	6,731	-0.01%
2022/06/08	5	134.30	12	133.08	135.50	-7	6,649	-0.11%
2022/06/07	11	139.64	10	137.00	134.00	1	6,439	0.02%
2022/06/06	3	140.00	1	139.50	139.50	2	5,902	0.03%
2022/06/02	25	145.48	24	146.42	138.50	1	5,674	0.02%
2022/06/01	4	138.25	6.2	135.47	142.00	-2.2	4,842	-0.05%
2022/05/31	50.2	131.83	77	131.55	129.50	-26.8	4,620	-0.58%
2022/05/30	0	0.00	7	126.36	128.50	-7	3,995	-0.18%
2022/05/27	2	117.00	0	0.00	117.00	2	3,813	0.05%
2022/05/26	1	113.50	4	114.00	113.00	-3	3,737	-0.08%
2022/05/25	3	117.67	1	117.50	118.00	2	3,635	0.06%
2022/05/24	2	117.25	2	115.75	115.00	0	3,587	0.00%
2022/05/23	0	0.00	1	116.50	115.00	-1	3,511	-0.03%
2022/05/20	0	0.00	1	110.50	112.50	-1	3,360	-0.03%
2022/05/19	1	110.50	0	109.00	110.50	1	3,287	0.03%
2022/05/18	3	110.17	3	109.33	109.00	0	3,250	0.00%
2022/05/17	2	109.50	2	110.00	110.00	0	3,217	0.00%
2022/05/16	2	110.00	7	108.50	108.50	-5	3,219	-0.16%
2022/05/13	2	110.00	2	107.50	107.50	0	3,203	0.00%
2022/05/12	2	107.50	1	107.00	107.00	1	3,230	0.03%
2022/05/11	2	107.75	4	108.00	108.00	-2	3,274	-0.06%
2022/05/10	6	106.33	1	103.50	108.50	5	3,309	0.15%
2022/05/09	1	106.50	4	105.38	105.00	-3	3,310	-0.09%
2022/05/06	3	110.00	2	109.25	109.00	1	3,255	0.03%
2022/05/05	1	109.00	2	109.50	109.00	-1	3,061	-0.03%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	1	89.90	1	90.60	91.00	0	2,924	0.00%
2022/04/29	3	90.90	7	90.19	89.90	-4	2,942	-0.14%
2022/04/28	8	89.33	7	89.46	88.80	1	2,956	0.03%
2022/04/27	4	88.10	7	89.84	90.30	-3	2,968	-0.10%
2022/04/26	9	96.90	5	94.50	94.50	4	2,940	0.14%
2022/04/25	3	100.17	1	99.50	99.50	2	2,915	0.07%
2022/04/22	3	102.17	1	101.50	101.50	2	2,913	0.07%
2022/04/21	8	103.31	8	103.19	103.00	0	2,937	0.00%
2022/04/20	5	102.20	5	102.50	102.50	0	2,970	0.00%
2022/04/18	3	101.00	3	101.50	101.50	0	3,059	0.00%
2022/04/15	0	0.00	1	103.00	103.00	-1	3,093	-0.03%
2022/04/14	2	104.50	0	0.00	104.50	2	3,271	0.06%
2022/04/13	4	102.13	5	102.70	105.50	-1	3,424	-0.03%
2022/04/12	6	100.83	7	101.57	101.50	-1	3,563	-0.03%
2022/04/11	15	103.63	10	102.20	102.00	5	4,033	0.12%
2022/04/08	3	108.67	1	108.50	107.50	2	4,669	0.04%
2022/04/07	4	108.50	5	104.50	104.50	-1	4,719	-0.02%
2022/04/06	5	109.90	5	110.00	110.00	0	4,726	0.00%
2022/04/01	4	110.00	4	110.50	112.00	0	4,783	0.00%
2022/03/31	2	113.50	0	0.00	111.00	2	4,789	0.04%
2022/03/30	2	114.00	3	114.67	114.00	-1	4,785	-0.02%
2022/03/29	4	112.00	3	112.17	112.50	1	4,757	0.02%
2022/03/28	4	109.25	2	109.75	110.50	2	4,781	0.04%
2022/03/24	2	115.75	1	115.00	115.00	1	4,831	0.02%
2022/03/23	4	115.88	4	115.75	115.00	0	4,821	0.00%
2022/03/21	0	0.00	1	117.00	113.50	-1	4,698	-0.02%
2022/03/18	2	114.25	2	113.00	114.00	0	4,571	0.00%
2022/03/17	0	0.00	13	108.69	112.00	-13	4,381	-0.30%
2022/03/16	8	106.00	0	0.00	105.00	8	4,250	0.19%
2022/03/15	5	107.30	3	105.50	104.50	2	4,258	0.05%
2022/03/11	2	105.25	2	105.00	105.00	0	4,410	0.00%
2022/03/10	2	105.00	1	105.00	105.00	1	4,433	0.02%
2022/03/09	1	100.50	1	101.00	101.50	0	4,465	0.00%
2022/03/08	1	102.00	1	100.50	99.50	0	4,506	0.00%
2022/03/04	3	106.83	4	104.13	104.00	-1	4,592	-0.02%
2022/03/03	9	107.44	8	107.88	107.50	1	4,639	0.02%
2022/03/02	3	105.17	3	106.00	107.00	0	4,656	0.00%
2022/03/01	3	102.50	3	103.50	105.00	0	4,669	0.00%
2022/02/25	3	101.17	3	101.17	100.50	0	4,707	0.00%
2022/02/24	7	100.09	6	100.00	100.00	1	4,761	0.02%
2022/02/22	2	103.25	2	103.50	102.50	0	4,844	0.00%
2022/02/21	4	107.00	4	107.63	107.00	0	4,925	0.00%
2022/02/18	2	107.50	1	108.00	108.00	1	5,320	0.02%
2022/02/17	5	108.50	5	107.50	107.50	0	5,449	0.00%
2022/02/15	4	107.75	4	106.75	105.50	0	5,668	0.00%
2022/02/14	11	104.50	11	104.77	106.50	0	5,841	0.00%
2022/02/11	2	111.25	4	110.88	111.00	-2	5,846	-0.03%
2022/02/10	5	110.70	8	109.81	108.00	-3	5,829	-0.05%
2022/02/09	1	105.50	2.3	107.65	107.50	-1.3	5,840	-0.02%
2022/02/08	1	103.00	2	102.00	102.50	-1	6,052	-0.02%
2022/02/07	0	0.00	2	99.60	100.50	-2	6,398	-0.03%
2022/01/24	1	99.10	2	100.25	102.50	-1	7,098	-0.01%
2022/01/21	2	101.00	1	101.00	101.00	1	7,381	0.01%
2022/01/20	1	104.50	2	103.75	103.00	-1	7,399	-0.01%
2022/01/18	3	102.67	1	101.00	101.00	2	7,460	0.03%
2022/01/17	2	102.00	2	103.00	103.50	0	7,513	0.00%
2022/01/14	2	98.85	0	0.00	99.50	2	7,580	0.03%
2022/01/13	1	101.50	0	0.00	101.00	1	7,647	0.01%
2022/01/12	8	98.71	5	99.44	98.90	3	7,684	0.04%
2022/01/11	1	102.50	1	101.00	101.00	0	7,749	0.00%
2022/01/07	32	106.63	35	103.00	103.00	-3	7,876	-0.04%
2022/01/06	9.3	112.75	4	111.38	111.50	5.3	7,712	0.07%
2022/01/05	12	119.25	13	117.88	117.00	-1	7,612	-0.01%
2022/01/04	15	123.23	12	121.42	121.00	3	7,481	0.04%
2022/01/03	40	122.89	37	123.49	123.00	3	7,037	0.04%
2021/12/30	2	111.25	2.3	112.26	114.00	-0.3	6,408	0.00%
2021/12/29	2	112.00	1	109.50	109.50	1	6,357	0.02%
2021/12/28	0	0.00	1	111.00	112.00	-1	6,375	-0.02%
2021/12/24	1	111.50	1	108.50	108.50	0	6,380	0.00%
2021/12/23	2	111.50	2	110.50	110.50	0	6,389	0.00%
2021/12/22	2	111.75	3	111.00	111.00	-1	6,403	-0.02%
2021/12/21	2.3	111.70	2.5	112.10	112.50	-0.2	6,376	0.00%
2021/12/20	1	111.00	2	111.50	111.50	-1	6,317	-0.02%
2021/12/17	1	112.00	1	108.50	108.50	0	6,275	0.00%
2021/12/16	5	110.00	6	110.50	111.00	-1	6,245	-0.02%
2021/12/14	1	103.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	2	105.50	0	0.00	105.50	2	6,229	0.03%
2021/12/09	1	109.50	1	108.00	108.00	0	6,327	0.00%
2021/12/08	1	113.50	1.2	113.33	111.50	-0.2	6,324	0.00%
2021/12/07	0	0.00	0	112.50	110.00	0	6,279	0.00%
2021/12/02	7	108.21	6	106.50	106.50	1	6,317	0.02%
2021/12/01	1	108.00	1	109.00	109.50	0	6,490	0.00%
2021/11/30	1	108.00	3	107.50	107.50	-2	6,584	-0.03%
2021/11/29	0	0.00	0.1	102.00	105.00	-0.1	6,686	0.00%
2021/11/26	2	104.00	0	0.00	103.00	2	7,170	0.03%
2021/11/25	2	108.50	0	0.00	106.00	2	7,680	0.03%
2021/11/24	0	0.00	1	104.50	108.00	-1	7,746	-0.01%
2021/11/23	9	109.33	7	108.79	107.00	2	7,756	0.03%
2021/11/22	11	112.32	5.2	111.62	111.50	5.8	7,789	0.07%
2021/11/19	3	113.33	3	114.00	114.00	0	7,899	0.00%
2021/11/18	8	115.13	8.5	113.09	113.00	-0.5	8,050	-0.01%
2021/11/17	11	118.50	11	117.86	116.00	0	8,100	0.00%
2021/11/16	5	111.60	4	113.75	114.50	1	7,883	0.01%
2021/11/15	3	114.00	6	113.67	111.00	-3	7,889	-0.04%
2021/11/12	2	110.00	4	109.63	110.00	-2	7,882	-0.03%
2021/11/11	4	110.75	3	111.67	108.00	1	7,990	0.01%
2021/11/10	10	107.50	9	108.61	109.50	1	7,972	0.01%
2021/11/09	9	106.22	9	107.22	106.50	0	8,086	0.00%
2021/11/08	2	107.50	1	107.00	105.00	1	8,172	0.01%
2021/11/05	5.5	109.95	2	110.25	109.50	3.5	8,241	0.04%
2021/11/04	7	108.93	9	111.89	114.00	-2	8,233	-0.02%
2021/11/03	1	103.00	1	103.50	104.00	0	8,120	0.00%
2021/11/02	4	106.13	6	100.13	103.00	-2	8,208	-0.02%
2021/11/01	59	109.24	60	108.22	108.50	-1	8,265	-0.01%
2021/10/29	2	99.70	4	101.00	104.50	-2	8,134	-0.02%
2021/10/28	1	94.50	1	95.00	95.00	0	8,069	0.00%
2021/10/27	0	0.00	4	94.35	94.30	-4	8,367	-0.05%
2021/10/26	5	93.10	1	92.05	91.90	4	8,858	0.04%
2021/10/25	1	94.90	0	0.00	95.00	1	9,203	0.01%
2021/10/22	1	94.80	7	94.43	94.60	-6	9,425	-0.06%
2021/10/21	1	94.50	0	0.00	92.00	1	9,740	0.01%
2021/10/20	1	93.00	0	0.00	93.00	1	10,221	0.01%
2021/10/19	1	89.60	1	92.20	92.30	0	10,853	0.00%
2021/10/18	0	0.00	1	86.60	89.00	-1	10,786	-0.01%
2021/10/15	1	87.00	1	86.90	87.40	0	10,793	0.00%
2021/10/14	6	82.00	6	82.90	83.00	0	11,096	0.00%
2021/10/13	1	84.00	0	0.00	80.20	1	11,457	0.01%
2021/10/12	0	0.00	5	86.40	86.40	-5	11,491	-0.04%
2021/10/07	5	85.10	2	84.00	86.00	3	11,733	0.03%
2021/10/05	1	76.30	1	77.30	82.30	0	12,470	0.00%
2021/10/04	3	80.00	7	81.20	78.00	-4	12,523	-0.03%
2021/10/01	4	84.73	1	81.00	81.00	3	12,637	0.02%
2021/09/29	5	84.66	6	83.95	83.50	-1	13,256	-0.01%
2021/09/28	8	89.39	4	88.10	88.10	4	13,840	0.03%
2021/09/27	4	90.95	0	0.00	90.10	4	14,190	0.03%
2021/09/24	1	89.90	2	90.90	91.10	-1	14,256	-0.01%
2021/09/23	18	91.13	18	89.74	89.60	0	14,300	0.00%
2021/09/22	3	88.77	2	89.45	89.90	1	14,379	0.01%
2021/09/17	5	89.28	9	90.83	91.70	-4	14,554	-0.03%
2021/09/16	4	90.00	5	90.72	89.50	-1	14,684	-0.01%
2021/09/15	15	91.63	10	90.50	90.50	5	14,736	0.03%
2021/09/14	15	96.21	12	95.82	95.20	3	14,778	0.02%
2021/09/13	10	98.51	4	97.00	97.00	6	14,781	0.04%
2021/09/10	6	97.73	6	98.17	99.20	0	14,827	0.00%
2021/09/09	2	98.20	0	0.00	98.70	2	14,969	0.01%
2021/09/08	10	96.60	6	96.52	95.10	4	15,006	0.03%
2021/09/07	19	101.27	10	99.36	99.00	9	15,080	0.06%
2021/09/06	6	109.92	6	111.33	107.50	0	15,011	0.00%
2021/09/03	9	108.56	9	107.44	107.50	0	14,988	0.00%
2021/09/02	15	108.27	13	106.23	106.00	2	15,287	0.01%
2021/09/01	5	112.90	13	112.58	112.50	-8	15,216	-0.05%
2021/08/31	6	106.58	18	111.03	111.50	-12	14,733	-0.08%
2021/08/30	18	101.64	5	101.60	101.50	13	14,232	0.09%
2021/08/27	19	99.41	15	98.63	98.00	4	14,204	0.03%
2021/08/26	9	100.67	14	99.94	100.00	-5	14,209	-0.04%
2021/08/25	6	103.08	6	103.83	102.50	0	14,202	0.00%
2021/08/24	8	102.25	6	103.33	102.00	2	14,278	0.01%
2021/08/23	6	100.58	3	100.10	99.90	3	14,228	0.02%
2021/08/20	14	97.91	23	96.78	96.10	-9	14,188	-0.06%
2021/08/19	19	97.25	14	96.22	93.00	5	14,048	0.04%
2021/08/18	10	93.07	11	94.80	99.50	-1	13,953	-0.01%
2021/08/17	9	96.03	11	95.13	93.80	-2	13,857	-0.01%
2021/08/16	2	100.75	2	100.00	100.00	0	13,743	0.00%
2021/08/13	8	102.10	7	98.30	98.30	1	13,607	0.01%
2021/08/12	5	106.30	4	107.25	106.50	1	13,449	0.01%
2021/08/11	4	105.63	5	103.50	103.50	-1	13,342	-0.01%
2021/08/10	2	108.50	4	107.50	108.00	-2	13,247	-0.02%
2021/08/09	25	109.40	7	110.93	108.00	18	13,046	0.14%
2021/08/06	6	119.92	3	119.17	119.50	3	12,877	0.02%
2021/08/05	2	120.75	3	123.50	126.50	-1	12,733	-0.01%
2021/08/04	14	125.32	13	125.00	122.00	1	12,643	0.01%
2021/08/03	12	128.46	14	129.43	129.00	-2	12,443	-0.02%
2021/08/02	5	125.40	5	127.60	129.00	0	12,241	0.00%
2021/07/30	10	127.85	7	127.57	122.50	3	11,960	0.03%
2021/07/29	1	120.00	3	123.67	129.50	-2	11,462	-0.02%
2021/07/28	5	119.50	2	118.50	118.00	3	11,060	0.03%
2021/07/27	2	131.75	3	130.83	131.00	-1	10,822	-0.01%
2021/07/26	13	129.35	11	127.18	128.50	2	10,455	0.02%
2021/07/23	8	120.44	19	120.53	124.50	-11	9,908	-0.11%
2021/07/22	1	116.50	2	116.50	116.50	-1	9,242	-0.01%
2021/07/21	1	106.00	2	106.00	106.00	-1	9,272	-0.01%
2021/07/20	15	99.07	6	99.08	96.40	9	9,293	0.10%
2021/07/19	2	94.90	5	98.24	100.50	-3	9,196	-0.03%
2021/07/16	2	91.55	2	92.70	91.60	0	9,152	0.00%
2021/07/15	4	90.93	0	0.00	91.70	4	9,313	0.04%
2021/07/14	4	91.33	2	91.05	92.00	2	9,742	0.02%
2021/07/13	19	96.60	17	95.82	90.50	2	9,925	0.02%
2021/07/12	6	93.32	8	94.88	92.10	-2	9,792	-0.02%
2021/07/09	9	88.51	8	88.34	89.20	1	9,648	0.01%
2021/07/08	9	90.11	6	90.18	87.90	3	9,818	0.03%
2021/07/07	4	89.33	1	88.30	87.80	3	9,891	0.03%
2021/07/06	6	91.20	2	89.80	87.50	4	9,768	0.04%
2021/07/05	9	85.72	5	89.72	90.10	4	9,411	0.04%
2021/07/02	1	79.90	1	81.20	82.90	0	8,978	0.00%
2021/07/01	2	74.55	13	74.58	75.40	-11	9,001	-0.12%
2021/06/29	0	0.00	1	77.50	75.60	-1	9,002	-0.01%
2021/06/28	10	76.81	10	76.99	77.50	0	9,085	0.00%
2021/06/25	1	76.00	12	73.78	75.70	-11	9,051	-0.12%
2021/06/24	9	73.49	3	74.13	73.20	6	9,138	0.07%
2021/06/23	6	72.27	11	72.75	73.50	-5	9,158	-0.05%
2021/06/22	3	70.33	1	69.40	69.40	2	9,395	0.02%
2021/06/21	8	71.01	17	72.07	69.80	-9	9,391	-0.10%
2021/06/18	11	74.28	4	74.85	73.70	7	9,390	0.07%
2021/06/17	2	72.20	3	72.27	72.50	-1	9,282	-0.01%
2021/06/16	17	71.46	22.3	71.88	72.00	-5.3	9,499	-0.06%
2021/06/15	4	70.78	2	70.95	70.80	2	9,433	0.02%
2021/06/11	5	69.52	2	71.35	70.40	3	9,510	0.03%
2021/06/10	7.3	71.12	11	70.65	70.40	-3.7	10,042	-0.04%
2021/06/09	7	66.41	7	66.91	66.70	0	10,067	0.00%
2021/06/08	4	66.28	1	65.60	65.30	3	10,057	0.03%
2021/06/07	3	65.50	3	65.80	64.90	0	10,019	0.00%
2021/06/04	8	67.60	7	67.99	66.70	1	9,968	0.01%
2021/06/03	5	66.80	31	67.59	66.80	-26	9,928	-0.26%
2021/06/02	85	66.53	55	65.52	65.50	30	9,873	0.30%
2021/06/01	13	68.77	10	68.59	67.90	3	9,790	0.03%
2021/05/31	3	65.97	2	64.70	68.30	1	9,589	0.01%
2021/05/27	4	62.53	4	62.55	62.00	0	9,413	0.00%
2021/05/26	2	62.60	2	61.10	61.30	0	9,410	0.00%
2021/05/25	27	62.69	27	62.86	62.00	0	9,403	0.00%
2021/05/17	1	54.00	0	0.00	52.10	1	9,394	0.01%
2021/05/14	1	57.50	0	0.00	57.80	1	9,352	0.01%
2021/05/13	0	0.00	2	62.40	60.00	-2	9,291	-0.02%
2021/05/12	9	62.72	3	59.47	60.10	6	9,227	0.07%
2021/05/11	1	63.50	5	66.04	63.50	-4	9,090	-0.04%
2021/05/07	1	72.90	0	0.00	74.80	1	9,028	0.01%
2021/05/04	0	0.00	1	69.70	74.00	-1	9,026	-0.01%
2021/05/03	0	0.00	6	78.00	77.40	-6	9,009	-0.07%
2021/04/28	6	82.00	0	0.00	82.00	6	9,119	0.07%
2021/04/23	14	85.23	17	85.52	86.40	-3	9,285	-0.03%
2021/04/22	13	80.53	12	82.30	79.70	1	9,037	0.01%
2021/04/21	0	0.00	3	82.50	79.90	-3	8,824	-0.03%
2021/04/20	14	78.56	8	79.74	79.00	6	8,598	0.07%
2021/04/19	0	0.00	1	72.90	76.50	-1	8,132	-0.01%
2021/04/16	2	66.85	9.1	67.78	69.60	-7.1	7,791	-0.09%
2021/04/15	12	63.42	11	63.47	63.30	1	7,526	0.01%
2021/04/13	1	61.70	2	61.60	61.90	-1	7,768	-0.01%
2021/04/12	2	59.50	0	0.00	60.50	2	7,568	0.03%
2021/04/09	0.1	61.50	10	60.22	60.00	-9.9	7,649	-0.13%
2021/04/08	2	62.30	9	61.68	61.80	-7	7,673	-0.09%
2021/04/07	19	61.38	20	61.67	61.50	-1	7,607	-0.01%
2021/04/06	1	57.80	0	0.00	57.80	1	7,339	0.01%
2021/04/01	6	58.65	2	58.50	57.40	4	7,523	0.05%
2021/03/31	19	60.47	10	60.95	58.90	9	8,008	0.11%
2021/03/30	6	59.60	7	60.01	59.00	-1	8,018	-0.01%
2021/03/29	30	59.51	15	59.67	59.50	15	8,400	0.18%
2021/03/26	4	57.60	3	57.97	57.10	1	8,614	0.01%
2021/03/25	12	57.64	12	58.18	56.90	0	9,155	0.00%
2021/03/24	0	55.60	0	0.00	55.50	0	9,500	0.00%
2021/03/23	6	57.80	6	56.75	55.60	0	9,648	0.00%
2021/03/19	3	57.87	0	0.00	58.40	3	10,337	0.03%
2021/03/17	9	56.92	8	56.88	56.10	1	10,372	0.01%
2021/03/16	6	58.60	7	58.61	56.30	-1	10,286	-0.01%
2021/03/15	1	56.00	2	54.30	58.00	-1	9,652	-0.01%
2021/03/12	2	52.80	6	51.82	52.80	-4	9,297	-0.04%
2021/03/11	2	50.10	0	0.00	50.00	2	9,257	0.02%
2021/03/10	0	0.00	1	48.35	48.25	-1	9,307	-0.01%
2021/03/09	1	47.90	0	0.00	47.70	1	9,562	0.01%
2021/03/05	1	50.00	2	49.78	49.70	-1	9,684	-0.01%
2021/03/04	2	51.30	1	52.00	50.50	1	9,753	0.01%
2021/03/03	2	51.15	1	51.40	51.30	1	9,888	0.01%
2021/02/26	1	51.50	1	52.20	51.40	0	11,028	0.00%
2021/02/25	0	0.00	1	52.50	51.20	-1	11,114	-0.01%
2021/02/24	5	51.98	5	52.02	51.70	0	11,160	0.00%
2021/02/23	4	51.65	0	0.00	51.10	4	11,185	0.04%
2021/02/22	4	51.75	3	52.03	51.80	1	11,186	0.01%
2021/02/18	1	48.80	0	0.00	49.15	1	11,114	0.01%
2021/02/01	0	0.00	1	45.20	45.70	-1	12,061	-0.01%
2021/01/22	1	50.00	0	0.00	51.10	1	12,198	0.01%
2021/01/21	0	0.00	1	48.60	48.65	-1	12,181	-0.01%
2021/01/20	5	52.02	6	51.07	50.10	-1	12,378	-0.01%
2021/01/19	4	54.05	6	53.77	52.80	-2	12,384	-0.02%
2021/01/15	1	53.60	5	54.02	52.10	-4	12,308	-0.03%
2021/01/14	25	53.17	22	53.00	53.60	3	12,316	0.02%
2021/01/13	7	51.39	5	51.74	51.60	2	12,360	0.02%
2021/01/12	0	0.00	2	53.00	50.90	-2	12,425	-0.02%
2021/01/11	6	52.97	5	52.62	52.80	1	12,655	0.01%
2021/01/08	1	52.60	0	0.00	51.80	1	13,263	0.01%
2021/01/07	2	54.40	4	54.20	53.40	-2	13,330	-0.02%
2021/01/06	26	54.41	25	55.90	53.00	1	13,483	0.01%
2021/01/05	0	0.00	7	52.70	52.70	-7	13,225	-0.05%
2021/01/04	4	53.23	12	53.59	53.50	-8	13,785	-0.06%
2020/12/31	2	52.75	2	52.50	52.90	0	14,519	0.00%
2020/12/30	18	52.19	6	52.15	51.60	12	14,780	0.08%
2020/12/29	7	53.10	12	51.55	51.30	-5	14,746	-0.03%
2020/12/28	10	53.22	7	53.37	52.40	3	14,743	0.02%
2020/12/25	46	53.08	43	53.55	53.00	3	14,552	0.02%
2020/12/24	7	50.94	5	52.16	50.90	2	14,081	0.01%
2020/12/23	0	0.00	1	52.20	51.20	-1	13,990	-0.01%
2020/12/22	7	51.59	3	52.93	50.80	4	13,700	0.03%
2020/12/21	36	50.33	37	49.91	52.90	-1	13,544	-0.01%
2020/12/18	17	49.18	32	49.54	48.15	-15	13,298	-0.11%
2020/12/17	8	46.11	8	45.90	46.50	0	13,354	0.00%
2020/12/16	7	46.00	4	46.29	45.70	3	13,711	0.02%
2020/12/15	14	47.68	3	47.82	44.65	11	13,772	0.08%
2020/12/14	22	48.42	19	49.37	49.40	3	13,220	0.02%
2020/12/11	3	44.73	3	45.08	44.95	0	12,873	0.00%
2020/12/10	2	44.45	2	43.70	44.70	0	12,807	0.00%
2020/12/08	4	45.06	5	44.87	45.65	-1	12,656	-0.01%
2020/12/03	3	46.33	4	45.94	45.25	-1	12,427	-0.01%
2020/12/02	2	44.95	3	45.07	44.45	-1	12,171	-0.01%
2020/12/01	0	0.00	8	44.57	45.15	-8	12,125	-0.07%
2020/11/27	3	45.62	9	47.15	45.80	-6	12,014	-0.05%
2020/11/26	30.1	47.79	40	47.07	46.60	-9.9	11,865	-0.08%
2020/11/25	2	46.20	5	43.47	46.20	-3	10,989	-0.03%
2020/11/24	13	43.04	27	42.58	42.00	-14	10,673	-0.13%
2020/11/23	4	42.63	27	42.70	42.60	-23	10,663	-0.22%
2020/11/20	22	41.30	4	42.13	42.15	18	10,739	0.17%
2020/11/19	0	0.00	1	41.15	40.70	-1	10,697	-0.01%
2020/11/18	5	40.81	2	40.90	40.55	3	10,809	0.03%
2020/11/16	13	42.60	12	41.20	41.05	1	10,733	0.01%
2020/11/13	10	43.05	10	42.00	42.05	0	10,637	0.00%
2020/11/12	13	44.42	16	44.52	42.55	-3	10,542	-0.03%
2020/11/11	1	42.40	0	0.00	42.50	1	10,249	0.01%
2020/11/10	3	42.00	5	43.35	42.25	-2	10,302	-0.02%
2020/11/09	16	43.40	4	43.34	43.80	12	10,155	0.12%
2020/11/06	22	41.90	17	41.20	40.80	5	9,901	0.05%
2020/11/05	0	0.00	10	40.80	41.00	-10	9,856	-0.10%
2020/11/04	20	40.65	12	40.37	40.30	8	9,819	0.08%
2020/11/03	12	39.73	24	39.98	40.50	-12	9,778	-0.12%
2020/11/02	10	39.75	0	0.00	38.95	10	9,719	0.10%
2020/10/29	24	41.44	0	0.00	41.00	24	9,536	0.25%
2020/10/28	15	42.69	3	42.55	42.20	12	9,447	0.13%
2020/10/27	1	41.30	1	41.15	42.30	0	9,165	0.00%
2020/10/26	9	41.80	9	41.28	40.95	0	9,050	0.00%
2020/10/23	1	41.90	1	41.20	41.20	0	8,939	0.00%
2020/10/22	0	0.00	4	41.85	41.50	-4	8,835	-0.05%
2020/10/21	10	43.00	10	43.63	42.55	0	8,719	0.00%
2020/10/20	2	43.00	4	42.68	42.30	-2	8,530	-0.02%
2020/10/19	4	43.20	2	42.38	43.20	2	8,423	0.02%
2020/10/16	15	46.02	16	45.92	41.40	-1	8,114	-0.01%
2020/10/15	20	44.25	20	43.80	43.65	0	7,442	0.00%
2020/10/14	23	43.92	22	44.86	43.70	1	7,267	0.01%
2020/10/13	2	43.23	3	43.22	44.05	-1	7,006	-0.01%
2020/10/12	5	42.82	7	42.72	43.00	-2	6,678	-0.03%
2020/10/08	140	39.85	147	39.94	41.20	-7	6,058	-0.12%	大買/大賣/
2020/10/07	10	37.91	12	38.33	39.35	-2	5,172	-0.04%
2020/10/06	10	35.30	0	0.00	35.80	10	4,764	0.21%
2020/09/29	4	32.49	3	32.80	32.55	1	4,516	0.02%
2020/09/25	0	0.00	4	33.29	34.60	-4	4,452	-0.09%
2020/09/23	25	36.63	25	37.25	36.25	0	3,918	0.00%
2020/09/22	17	36.09	20	36.46	37.10	-3	3,531	-0.08%
2020/09/21	16	34.07	22	34.44	35.35	-6	2,783	-0.22%
2020/09/18	4	30.74	4	31.98	32.15	0	2,251	0.00%
2020/09/16	1	28.70	0	0.00	28.80	1	1,923	0.05%
2020/09/14	0	0.00	4	28.48	28.50	-4	1,938	-0.21%
2020/09/09	0	0.00	3	28.55	29.15	-3	1,939	-0.15%
2020/09/08	0	0.00	5	29.12	28.80	-5	1,938	-0.26%
2020/09/03	2	29.80	0	0.00	29.95	2	1,944	0.10%
2020/08/31	2	29.40	0	0.00	29.30	2	1,989	0.10%
2020/08/28	3	30.03	2	30.35	30.00	1	1,961	0.05%
2020/08/27	2	30.48	0	0.00	30.95	2	1,923	0.10%
2020/08/26	1	30.00	0	0.00	31.45	1	1,811	0.06%
2020/08/24	2	29.80	0	0.00	29.80	2	1,579	0.13%
2020/08/20	12	26.54	1	26.40	26.50	11	1,416	0.78%
2020/08/19	9	28.54	20	28.10	28.15	-11	1,399	-0.79%
2020/08/18	12	28.85	1	28.85	28.70	11	1,388	0.79%
2020/08/17	10	29.65	0	0.00	29.35	10	1,371	0.73%
2020/08/13	0	0.00	2	29.40	29.45	-2	1,194	-0.17%
2020/08/10	0	0.00	9	29.06	28.40	-9	1,138	-0.79%
2020/08/07	13	29.08	10	28.88	28.80	3	1,139	0.26%
2020/08/06	3	28.52	0	0.00	28.25	3	1,125	0.27%
2020/08/05	3	28.10	0	0.00	28.15	3	1,122	0.27%
2020/07/20	0	0.00	1	27.40	27.50	-1	1,118	-0.09%
2020/07/17	1	27.55	8	27.56	27.15	-7	1,115	-0.63%
2020/07/16	0	0.00	1	27.90	27.80	-1	1,109	-0.09%
2020/07/15	1	28.30	0	0.00	27.75	1	1,106	0.09%
2020/07/10	1	29.60	1	28.60	28.30	0	1,094	0.00%
2020/07/06	10	30.40	10	30.43	30.60	0	943	0.00%
2020/06/24	1	27.90	1	28.15	29.05	0	774	0.00%
2020/06/23	0	0.00	9	27.76	27.60	-9	722	-1.25%
2020/06/12	8	26.52	5	26.63	27.10	3	670	0.45%
2020/06/11	3	27.50	0	0.00	27.30	3	667	0.45%
2020/06/10	3	27.98	0	0.00	28.20	3	651	0.46%
2020/06/09	12	29.21	4	28.80	28.75	8	650	1.23%
2020/05/27	10	25.50	10	25.29	25.00	0	480	0.00%
2020/05/26	0	0.00	1	26.00	25.25	-1	479	-0.21%
2020/05/25	1	25.65	0	0.00	25.65	1	469	0.21%
2020/05/20	3	25.83	3	25.37	25.25	0	460	0.00%
2020/05/13	5	25.50	5	25.56	25.80	0	456	0.00%
2020/05/12	0	0.00	2	25.70	25.50	-2	446	-0.45%
2020/04/23	0	0.00	5	22.20	21.80	-5	419	-1.19%
2020/04/21	15	21.92	10	21.62	20.85	5	410	1.22%
2020/04/16	1	21.85	1	21.95	21.95	0	399	0.00%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/03/27	0	18.65	0	0.00	17.95	0	424	0.00%
2020/03/18	5	17.25	5	16.75	16.70	0	629	0.00%
2020/02/27	5	26.30	30	25.20	25.10	-25	809	-3.09%
2020/02/21	5	27.25	2	26.85	26.90	3	803	0.37%
2020/02/20	23	28.26	1	27.15	27.15	22	800	2.75%
2020/02/12	1	25.80	0	0.00	25.75	1	772	0.13%
2020/02/11	1	25.35	1	25.20	25.20	0	770	0.00%
2020/02/07	0	0.00	1	25.80	25.50	-1	776	-0.13%
2020/02/06	1	26.15	0	0.00	26.15	1	777	0.13%
2020/01/09	1	28.00	1	28.40	28.30	0	945	0.00%
2019/12/31	0	0.00	15	30.05	30.10	-15	976	-1.54%
2019/12/27	1	30.85	1	30.50	30.05	0	968	0.00%
2019/12/26	21	30.26	6	30.13	30.05	15	955	1.57%
2019/12/19	0	0.00	1	30.30	30.40	-1	944	-0.11%
2019/12/18	1	29.95	0	0.00	30.05	1	941	0.11%
2019/12/17	0	0.00	1	31.70	30.90	-1	924	-0.11%
2019/12/16	3	29.98	4	30.26	30.50	-1	867	-0.12%
2019/12/10	1	29.60	0	0.00	29.70	1	786	0.13%
2019/12/09	1	30.15	0	0.00	29.20	1	685	0.15%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/11/06	1	29.65	1	29.15	29.10	0	695	0.00%
2019/11/01	2	29.03	2	29.33	29.60	0	692	0.00%
2019/10/30	6	30.00	6	30.08	29.80	0	686	0.00%
2019/10/28	1	31.25	1	30.35	30.60	0	667	0.00%
2019/10/25	12	29.62	11	29.71	30.50	1	613	0.16%
2019/10/23	15	29.74	15	29.28	29.25	0	566	0.00%
2019/10/08	1	28.15	1	28.25	27.85	0	637	0.00%
2019/09/26	0	0.00	1	28.70	28.35	-1	622	-0.16%
2019/09/19	32	28.93	31	29.41	29.20	1	610	0.16%
2019/09/09	12	29.30	12	28.99	28.95	0	574	0.00%
2019/08/30	0	0.00	1	29.00	28.75	-1	558	-0.18%
2019/08/28	1	29.25	1	29.50	28.80	0	554	0.00%
2019/08/27	4	28.80	4	28.91	28.80	0	541	0.00%
2019/08/26	1	27.75	0	0.00	27.65	1	540	0.19%
2019/08/22	2	29.75	17	28.85	28.70	-15	536	-2.80%
2019/08/21	15	29.48	0	0.00	29.55	15	515	2.91%
2019/08/20	2	29.90	13	29.55	29.40	-11	509	-2.16%
2019/08/19	25	28.45	14	28.11	28.20	11	445	2.47%
2019/07/30	0	0.00	6	28.10	28.05	-6	457	-1.31%
2019/07/29	0	0.00	1	29.00	29.00	-1	454	-0.22%
2019/07/25	15	29.63	8	29.42	29.40	7	480	1.46%
2019/07/24	10	29.45	10	30.12	29.50	0	472	0.00%
2019/07/22	0	0.00	4	29.30	28.90	-4	435	-0.92%
2019/07/16	2	29.20	2	29.30	29.80	0	396	0.00%
2019/07/08	5	27.40	5	27.25	27.15	0	452	0.00%
2019/07/02	9	26.50	9	26.80	26.90	0	456	0.00%
2019/06/25	0	0.00	7	26.15	26.15	-7	461	-1.52%
2019/06/24	20	26.65	13	26.47	26.35	7	461	1.52%
2019/05/31	1	25.55	0	0.00	25.25	1	485	0.21%
2019/05/17	1	26.10	1	25.40	25.45	0	589	0.00%
2019/05/06	6	29.40	7	29.23	28.80	-1	716	-0.14%
2019/05/03	1	29.55	1	29.50	29.35	0	719	0.00%
2019/05/02	21	29.56	20	29.80	29.75	1	722	0.14%
2019/04/23	3	30.00	0	0.00	29.65	3	834	0.36%
2019/04/16	5	30.50	5	30.50	31.30	0	777	0.00%
2019/04/02	1	29.30	3	29.17	29.30	-2	812	-0.25%
2019/03/26	1	29.20	2	29.03	29.00	-1	870	-0.11%
2019/03/22	1	30.30	0	0.00	29.80	1	897	0.11%
2019/03/04	1	32.45	1	32.50	32.50	0	1,526	0.00%
2019/02/27	1	31.95	1	31.70	31.70	0	1,533	0.00%
2019/02/25	1	32.35	1	32.65	32.90	0	1,600	0.00%
2019/02/21	0	0.00	1	32.65	32.55	-1	1,601	-0.06%
2019/02/19	3	33.87	2	33.45	33.25	1	1,593	0.06%
2019/02/18	1	33.55	1	32.90	33.25	0	1,597	0.00%
2019/02/14	15	33.48	15	33.16	32.95	0	1,575	0.00%
2019/02/11	1	30.65	1	30.90	31.15	0	1,492	0.00%
2019/01/25	2	30.80	2	30.88	30.95	0	1,537	0.00%
2019/01/24	0	0.00	4	30.56	30.45	-4	1,546	-0.26%
2019/01/23	11	31.01	7	30.70	30.80	4	1,557	0.26%
2019/01/21	0	0.00	0	31.00	31.00	0	1,553	0.00%
2019/01/18	2	30.55	2	30.85	31.10	0	1,541	0.00%
2019/01/16	1	30.75	1	31.00	30.70	0	1,499	0.00%
2019/01/14	1	29.55	2	29.40	29.25	-1	1,457	-0.07%
2019/01/11	1	30.35	0	0.00	29.70	1	1,462	0.07%
2019/01/04	12	29.71	12	30.00	30.15	0	1,485	0.00%
2018/12/28	13	30.89	14	30.66	30.95	-1	1,520	-0.07%
2018/12/27	2	30.45	11	30.31	29.85	-9	1,528	-0.59%
2018/12/26	10	30.00	0	0.00	29.50	10	1,541	0.65%
2018/12/24	0	0.00	31	30.23	30.60	-31	1,552	-2.00%
2018/12/22	1	30.00	0	0.00	30.00	1	1,557	0.06%
2018/12/21	1	29.20	1	29.40	30.25	0	1,574	0.00%
2018/12/20	30	29.42	0	0.00	29.35	30	1,603	1.87%
2018/12/19	0	0.00	3	30.90	30.90	-3	1,633	-0.18%
2018/12/18	2	31.98	0	0.00	31.65	2	1,701	0.12%
2018/12/17	1	33.55	0	0.00	32.85	1	1,690	0.06%
2018/12/12	2	33.88	2	34.18	34.75	0	1,598	0.00%
2018/12/11	0	0.00	1	31.60	31.60	-1	1,497	-0.07%
2018/12/10	13	32.23	12	31.39	31.25	1	1,513	0.07%
2018/12/07	1	31.85	1	32.05	31.95	0	1,514	0.00%
2018/12/05	13	33.54	14	34.04	33.65	-1	1,477	-0.07%
2018/12/04	1	33.55	0	0.00	32.80	1	1,404	0.07%
2018/11/29	2	32.80	2	32.05	31.60	0	1,357	0.00%
2018/11/28	14	32.19	15	32.58	32.40	-1	1,331	-0.08%
2018/11/27	5	31.26	4	31.51	31.50	1	1,287	0.08%
2018/11/26	0	0.00	1	29.80	29.80	-1	1,218	-0.08%
2018/11/23	1	29.25	0	0.00	29.25	1	1,221	0.08%
2018/11/22	10	31.90	10	29.78	29.60	0	1,286	0.00%
2018/11/21	0	0.00	1	29.45	30.60	-1	1,252	-0.08%
2018/11/20	4	29.45	3	29.80	29.30	1	1,267	0.08%
2018/11/19	2	29.25	2	29.48	29.45	0	1,277	0.00%
2018/11/16	1	29.35	1	29.60	29.00	0	1,281	0.00%
2018/11/15	14	29.59	14	29.66	29.15	0	1,293	0.00%
2018/11/08	1	30.85	1	30.00	29.30	0	1,407	0.00%
2018/11/02	1	30.30	1	29.50	29.90	0	1,565	0.00%
2018/10/31	1	28.65	1	28.85	28.70	0	1,633	0.00%
2018/10/29	1	27.25	1	26.90	26.90	0	1,679	0.00%
2018/10/25	0	27.20	0	0.00	26.60	0	1,752	0.00%
2018/10/22	0	0.00	1	31.35	31.20	-1	1,887	-0.05%
2018/10/16	1	31.00	1	31.35	31.05	0	2,333	0.00%
2018/10/15	2	31.00	2	31.40	30.45	0	2,398	0.00%
2018/10/12	2	29.88	2	29.95	30.10	0	2,461	0.00%
2018/10/11	1	29.70	1	29.80	29.70	0	2,622	0.00%
2018/10/09	4	33.53	3	34.10	33.00	1	2,962	0.03%
2018/10/05	0	34.00	0	0.00	33.40	0	3,160	0.00%
2018/10/04	2	38.23	2	38.33	37.10	0	3,165	0.00%
2018/10/02	0	0.00	1	40.40	39.40	-1	3,295	-0.03%
2018/10/01	1	39.30	0	0.00	39.70	1	3,370	0.03%
2018/09/28	1	39.45	1	39.30	39.30	0	3,492	0.00%
2018/09/27	5	40.55	5	39.20	39.05	0	3,610	0.00%
2018/09/25	8	40.48	18	41.06	41.50	-10	3,821	-0.26%
2018/09/14	1	39.20	1	39.20	39.35	0	4,098	0.00%
2018/09/13	0	0.00	1	38.15	37.85	-1	4,110	-0.02%
2018/09/11	0	0.00	4	37.90	37.90	-4	4,169	-0.10%
2018/09/07	12	38.90	2	39.50	38.60	10	4,273	0.23%
2018/09/06	1	41.30	0	0.00	41.10	1	4,616	0.02%
2018/09/05	0	0.00	1	42.05	41.25	-1	5,043	-0.02%
2018/09/04	1	41.50	0	0.00	42.00	1	5,423	0.02%
2018/08/31	0	0.00	10	43.70	44.05	-10	6,041	-0.17%
2018/08/29	24	43.94	24	43.74	42.95	0	6,248	0.00%
2018/08/24	10	40.75	1	41.10	40.70	9	6,352	0.14%
2018/08/22	1	43.00	10	43.25	42.00	-9	6,918	-0.13%
2018/08/21	0	0.00	1	42.20	43.30	-1	7,130	-0.01%
2018/08/20	11	41.78	0	0.00	42.30	11	7,321	0.15%
2018/08/17	0	0.00	10	44.20	42.60	-10	7,522	-0.13%
2018/08/16	3	42.45	3	42.85	42.40	0	7,599	0.00%
2018/08/13	1	42.75	2	41.85	42.30	-1	7,567	-0.01%
2018/08/10	2	44.83	2	44.90	43.55	0	7,510	0.00%
2018/08/09	11	46.42	1	47.00	46.30	10	7,426	0.13%
2018/08/08	1	47.00	1	47.55	46.65	0	7,409	0.00%
2018/08/07	4	48.34	4	48.69	47.60	0	7,390	0.00%
2018/08/06	1	46.70	1	47.20	47.20	0	7,315	0.00%
2018/08/03	1	46.00	1	46.75	46.80	0	7,306	0.00%
2018/08/02	9	46.98	15	46.22	46.00	-6	7,270	-0.08%
2018/08/01	11	48.40	7	48.14	47.80	4	7,235	0.06%
2018/07/31	8	47.73	6	47.69	47.55	2	7,208	0.03%
2018/07/30	2	49.60	11	48.28	48.40	-9	7,157	-0.13%
2018/07/27	3	50.90	0	0.00	50.40	3	7,101	0.04%
2018/07/26	8	50.78	3	51.30	50.10	5	7,045	0.07%
2018/07/25	9	49.17	9	49.70	50.50	0	6,913	0.00%
2018/07/24	7	50.94	9	51.67	50.50	-2	6,842	-0.03%
2018/07/23	14	47.23	17	47.36	48.50	-3	6,648	-0.05%
2018/07/20	1	49.10	1	49.60	46.90	0	6,582	0.00%
2018/07/19	13	48.71	14	48.48	48.80	-1	6,510	-0.02%
2018/07/18	11	49.64	4	49.89	48.90	7	6,452	0.11%
2018/07/17	0	0.00	2	51.15	50.40	-2	6,275	-0.03%
2018/07/16	2	55.20	1	52.00	55.50	1	5,936	0.02%
2018/07/13	6	50.83	7	50.56	50.50	-1	5,845	-0.02%
2018/07/12	9	49.47	7	49.75	50.20	2	5,792	0.03%
2018/07/11	6	49.75	5	50.72	48.90	1	5,753	0.02%
2018/07/10	0	0.00	2	49.33	49.85	-2	5,666	-0.04%
2018/07/09	4	48.94	17	48.44	47.80	-13	5,599	-0.23%
2018/07/06	13	46.72	11	46.39	48.50	2	5,498	0.04%
2018/07/05	12	48.58	9	47.18	47.00	3	5,368	0.06%
2018/07/04	11	53.55	0	0.00	51.00	11	5,239	0.21%
2018/07/03	11	55.03	50	54.54	53.00	-39	5,140	-0.76%
2018/07/02	23	52.48	0	0.00	52.00	23	4,934	0.47%
2018/06/29	0	0.00	4	53.68	53.70	-4	4,820	-0.08%
2018/06/28	6	51.40	4	51.36	52.40	2	4,759	0.04%
2018/06/27	1	51.50	7	51.50	49.60	-6	4,706	-0.13%
2018/06/26	0	0.00	7	47.00	49.00	-7	4,633	-0.15%
2018/06/25	15	47.28	5	46.86	46.75	10	4,586	0.22%
2018/06/22	7	51.29	0	0.00	50.00	7	4,543	0.15%
2018/06/21	3	52.10	5	53.90	54.80	-2	4,510	-0.04%
2018/06/20	1	50.80	0	0.00	52.50	1	4,481	0.02%
2018/06/19	4	54.65	2	54.40	53.20	2	4,440	0.05%
2018/06/15	13	57.50	4	56.95	57.50	9	4,426	0.20%
2018/06/14	16	57.75	32.1	58.24	60.20	-16.1	4,339	-0.37%
2018/06/13	43	58.42	44	56.96	55.50	-1	3,971	-0.03%
2018/06/12	19	54.80	19	55.48	56.50	0	3,542	0.00%
2018/06/11	37	50.66	19	50.44	51.40	18	3,159	0.57%
2018/06/08	33	45.30	33	46.09	46.80	0	2,873	0.00%
2018/06/07	12	39.70	12	39.70	42.55	0	2,515	0.00%
2018/06/05	5	37.20	5	37.95	38.05	0	2,288	0.00%
2018/06/04	2	39.50	0	0.00	39.20	2	2,223	0.09%
2018/06/01	3	39.15	3	39.80	38.80	0	2,159	0.00%
2018/05/31	17	41.46	21	41.83	39.05	-4	2,106	-0.19%
2018/05/30	6	39.55	2	39.40	40.00	4	1,838	0.22%
2018/05/29	7	36.80	0	0.00	36.80	7	1,516	0.46%
2018/05/28	6	35.16	22	35.24	36.50	-16	1,287	-1.24%
2018/05/25	27	34.01	14	33.76	34.00	13	1,087	1.20%
2018/05/23	0	0.00	2	27.65	29.30	-2	716	-0.28%
2018/05/22	2	27.23	0	0.00	27.30	2	679	0.29%
2018/05/21	1	27.15	1	27.40	27.60	0	686	0.00%
2018/05/18	0	0.00	7	27.39	27.25	-7	687	-1.02%
2018/05/16	7	26.93	0	0.00	26.70	7	680	1.03%
2018/05/15	0	0.00	4	27.44	27.10	-4	682	-0.59%
2018/05/14	9	27.13	7	27.38	27.20	2	712	0.28%
2018/05/11	2	27.20	0	0.00	27.20	2	720	0.28%
2018/05/09	1	27.10	1	27.40	27.55	0	768	0.00%
2018/05/08	0	0.00	5	27.24	27.25	-5	781	-0.64%
2018/04/30	0	0.00	2	26.50	26.25	-2	1,012	-0.20%
2018/04/27	1	26.10	1	26.50	26.45	0	1,175	0.00%
2018/04/26	3	26.23	0	0.00	25.80	3	1,189	0.25%
2018/04/25	6	26.23	7	26.58	26.75	-1	1,196	-0.08%
2018/04/24	10	26.78	6	26.89	26.55	4	1,233	0.32%
2018/04/23	1	28.65	0	0.00	28.30	1	1,221	0.08%
2018/04/20	1	28.60	1	28.85	29.00	0	1,225	0.00%
2018/04/19	6	29.23	4	28.89	28.95	2	1,219	0.16%
2018/04/18	2	27.05	8	27.53	27.65	-6	1,141	-0.53%
2018/04/17	0	0.00	1	27.50	26.50	-1	1,136	-0.09%
2018/04/12	1	27.00	0	0.00	27.00	1	1,177	0.08%
2018/04/11	1	27.00	1	27.30	27.10	0	1,224	0.00%
2018/04/10	0	0.00	2	27.13	27.15	-2	1,239	-0.16%
2018/03/31	1	27.10	1	27.35	27.15	0	1,362	0.00%
2018/03/30	0	0.00	1	27.20	26.95	-1	1,453	-0.07%
2018/03/29	1	26.95	0	0.00	26.90	1	1,482	0.07%
2018/03/28	1	27.30	1	27.60	27.10	0	1,532	0.00%
2018/03/27	0	0.00	1	27.30	27.10	-1	1,535	-0.07%
2018/03/23	2	26.88	1	27.20	26.90	1	1,619	0.06%
2018/03/22	7	28.49	0	0.00	28.20	7	1,610	0.43%
2018/03/21	11	29.41	21	29.40	28.80	-10	1,605	-0.62%
2018/03/16	3	28.15	0	0.00	28.05	3	1,588	0.19%
2018/03/14	1	28.55	1	28.75	28.50	0	1,690	0.00%
2018/03/13	1	28.55	2	28.83	28.70	-1	1,717	-0.06%
2018/03/12	2	28.65	0	0.00	28.35	2	1,721	0.12%
2018/03/09	5	28.82	5	29.23	28.55	0	1,762	0.00%
2018/03/08	3	29.02	4	29.29	28.95	-1	1,775	-0.06%
2018/03/07	5	28.99	3	29.43	28.95	2	1,780	0.11%
2018/03/06	8	29.29	7	29.61	29.00	1	1,794	0.06%
2018/03/05	4	29.15	4	29.53	28.90	0	1,767	0.00%
2018/03/02	1	28.95	0	0.00	29.00	1	1,785	0.06%
2018/03/01	1	28.75	2	29.18	29.30	-1	1,800	-0.06%
2018/02/27	7	29.57	5	30.20	29.20	2	1,819	0.11%
2018/02/26	2	29.83	1	30.50	29.65	1	1,899	0.05%
2018/02/23	1	29.85	0	0.00	29.60	1	2,046	0.05%
2018/02/22	3	29.03	4	29.48	29.50	-1	2,095	-0.05%
2018/02/21	0	0.00	4	28.54	29.20	-4	2,158	-0.19%
2018/02/12	2	28.18	5	28.26	27.60	-3	2,214	-0.14%
2018/02/09	8	26.93	5	27.04	27.30	3	2,315	0.13%
2018/02/07	1	29.15	2	29.25	28.65	-1	2,455	-0.04%
2018/02/06	7	29.26	3	28.60	28.20	4	2,501	0.16%
2018/02/05	3	30.78	13	31.00	31.00	-10	2,492	-0.40%
2018/02/02	15	32.00	2	32.08	32.00	13	2,516	0.52%
2018/02/01	1	32.65	0	0.00	32.50	1	2,621	0.04%
2018/01/31	8	32.10	7	32.59	33.15	1	2,615	0.04%
2018/01/29	10	33.03	10	33.07	33.25	0	2,665	0.00%
2018/01/26	0	0.00	6	32.14	32.00	-6	2,697	-0.22%
2018/01/25	6	31.83	1	31.75	31.70	5	2,758	0.18%
2018/01/24	10	31.57	11	31.98	32.50	-1	3,091	-0.03%
2018/01/23	18	33.60	20	33.00	32.55	-2	3,231	-0.06%
2018/01/22	1	30.75	4	31.56	31.80	-3	3,183	-0.09%
2018/01/19	5	31.43	2	31.63	31.30	3	3,406	0.09%
2018/01/18	7	31.80	8	32.14	31.70	-1	3,570	-0.03%
2018/01/17	1	31.65	5	31.90	31.60	-4	3,666	-0.11%
2018/01/16	4	31.90	0	0.00	31.90	4	3,773	0.11%
2018/01/15	0	0.00	8	32.08	32.30	-8	3,810	-0.21%
2018/01/12	5	31.58	8	31.62	31.70	-3	3,844	-0.08%
2018/01/11	6	30.85	5	30.95	30.85	1	3,979	0.03%
2018/01/10	22	31.28	25	31.06	30.80	-3	3,974	-0.08%
2018/01/09	3	31.25	0	0.00	30.50	3	3,962	0.08%
2018/01/08	5	31.95	27	32.16	31.90	-22	3,946	-0.56%
2018/01/05	55	32.77	34	32.65	32.35	21	3,938	0.53%
2018/01/04	4	31.89	3	32.00	31.95	1	3,894	0.03%
2018/01/03	11	33.44	7	33.11	32.40	4	3,883	0.10%
2018/01/02	35	32.83	31	32.83	32.50	4	3,851	0.10%