富鼎 (8261)-國票-台南券商分點個股進出

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
84.8
漲跌
▲1.0
漲幅
+1.19%
成交量
869張
產業
上市半導體類股▲0.05%
655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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	84.00	84.80	-1	574	-0.17%
2024/05/23	1	82.40	0	0.00	81.80	1	563	0.18%
2024/05/22	0	0.00	1	83.50	83.30	-1	569	-0.18%
2024/05/20	1	82.20	0	0.00	82.30	1	575	0.17%
2024/05/14	0	0.00	2	83.60	83.30	-2	617	-0.32%
2024/05/09	0	0.00	2	83.60	83.10	-2	628	-0.32%
2024/05/07	1	84.00	0	0.00	83.30	1	632	0.16%
2024/05/06	1	82.70	0	0.00	83.10	1	638	0.16%
2024/05/03	1	82.70	0	0.00	81.60	1	639	0.16%
2024/04/22	2	79.60	0	0.00	78.30	2	700	0.29%
2024/04/12	0	0.00	2	85.70	85.60	-2	686	-0.29%
2024/04/08	0	0.00	1	86.90	87.10	-1	696	-0.14%
2024/04/01	0	0.00	11	87.49	88.90	-11	691	-1.59%
2024/03/29	14	88.93	3	87.93	87.00	11	681	1.61%
2024/03/28	1	88.50	0	0.00	88.50	1	670	0.15%
2024/03/26	0	85.40	0	0.00	83.90	0	635	0.00%
2024/03/21	0.1	84.50	0	0.00	84.00	0.1	678	0.01%
2024/03/20	0	0.00	1	84.40	84.20	-1	695	-0.14%
2024/03/15	0	84.30	0	0.00	84.20	0	771	0.00%
2024/03/13	1	85.80	1	85.40	84.60	0	862	0.00%
2024/03/12	1	85.50	0	0.00	86.50	1	885	0.11%
2024/03/11	1	85.10	0	0.00	85.00	1	902	0.11%
2024/03/08	1	84.50	0	0.00	84.30	1	927	0.11%
2024/03/07	1	84.40	0	0.00	84.50	1	949	0.11%
2024/03/04	1	87.40	0	0.00	87.30	1	1,211	0.08%
2024/02/29	0	0.00	1	87.60	87.60	-1	1,319	-0.08%
2024/02/26	1	88.20	0	0.00	88.60	1	1,554	0.06%
2024/02/23	0	0.00	1	88.50	87.80	-1	1,682	-0.06%
2024/02/22	1	89.20	0	0.00	89.10	1	1,752	0.06%
2024/02/20	0	90.40	0	0.00	89.60	0	1,931	0.00%
2024/02/16	1	90.60	0	0.00	90.80	1	2,006	0.05%
2024/02/02	0	0.00	3	88.30	87.90	-3	1,974	-0.15%
2024/02/01	0	0.00	1	88.30	88.40	-1	1,978	-0.05%
2024/01/31	0	0.00	1	88.80	88.80	-1	1,982	-0.05%
2024/01/29	0	90.00	4	90.10	90.20	-4	1,990	-0.20%
2024/01/24	0	91.10	0	0.00	91.10	0	1,977	0.00%
2024/01/17	0	89.90	0	0.00	88.80	0	1,990	0.00%
2024/01/08	1	94.90	1	92.50	92.50	0	2,132	0.00%
2024/01/02	0	0.00	1	96.40	96.50	-1	2,139	-0.05%
2023/12/28	3	98.03	0	0.00	97.20	3	2,122	0.14%
2023/12/26	1	97.40	0	0.00	97.40	1	2,103	0.05%
2023/12/25	0	0.00	1	96.50	96.50	-1	2,102	-0.05%
2023/12/21	1	97.10	0	0.00	96.30	1	2,093	0.05%
2023/12/18	1	98.50	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	101.50	0	0.00	100.00	0	2,035	0.00%
2023/12/14	2	102.00	0	102.50	102.50	2	2,023	0.10%
2023/12/13	0	102.00	0	0.00	101.50	0	2,011	0.00%
2023/12/12	1	101.50	0	0.00	101.50	1	2,004	0.05%
2023/12/08	2	100.50	0	0.00	100.00	2	1,934	0.10%
2023/12/07	0	0.00	1	102.50	101.00	-1	1,888	-0.05%
2023/12/04	0	103.50	1	102.50	102.50	-1	1,912	-0.05%
2023/12/01	0	0.00	1	103.50	103.50	-1	1,899	-0.05%
2023/11/30	5	106.40	2	105.50	105.50	3	1,871	0.16%
2023/11/29	2	103.00	0	0.00	103.00	2	1,728	0.12%
2023/11/27	0	98.00	0	0.00	96.00	0	1,586	0.00%
2023/11/22	0	0.00	2	97.45	98.20	-2	1,309	-0.15%
2023/11/21	1	95.50	2	96.75	94.60	-1	1,184	-0.08%
2023/11/20	9	97.50	8	96.78	96.90	1	1,115	0.09%
2023/11/16	0	0.00	6	89.40	89.40	-6	948	-0.63%
2023/11/10	1	85.60	0	0.00	85.00	1	876	0.11%
2023/11/09	5	86.72	0	0.00	86.50	5	879	0.57%
2023/11/01	0	84.10	0	0.00	83.70	0	875	0.00%
2023/10/30	0	85.80	0	0.00	85.20	0	872	0.00%
2023/10/27	0	87.40	1	87.80	86.10	-1	868	-0.11%
2023/10/25	0	0.00	1	87.50	86.90	-1	868	-0.12%
2023/10/23	0	88.00	1	86.20	85.60	-1	860	-0.12%
2023/10/20	2	87.35	1	86.20	86.90	1	861	0.12%
2023/10/19	1	88.50	1	88.40	88.00	0	858	0.00%
2023/10/18	2	88.05	1	87.10	89.40	1	854	0.12%
2023/10/17	3	90.47	2	91.20	89.40	1	793	0.13%
2023/10/16	0	0.00	1	85.10	84.20	-1	720	-0.14%
2023/10/13	0	87.50	0	0.00	87.20	0	716	0.00%
2023/10/12	0	85.95	1	87.00	87.50	-1	695	-0.14%
2023/10/11	0	0.00	2	84.30	84.00	-2	687	-0.29%
2023/10/06	0	83.80	0	0.00	84.20	0	696	0.00%
2023/09/27	0	0.00	25	83.50	82.80	-25	770	-3.25%
2023/09/19	0	0.00	3	86.30	86.00	-3	814	-0.37%
2023/09/14	3	87.50	3	87.40	87.40	0	807	0.00%
2023/09/13	3	87.30	3	86.80	86.80	0	801	0.00%
2023/09/07	13	88.35	0	0.00	88.00	13	814	1.60%
2023/09/01	0	0.00	5	83.30	83.10	-5	743	-0.67%
2023/08/31	7	82.10	0	0.00	82.10	7	771	0.91%
2023/08/30	3	82.00	0	0.00	82.40	3	773	0.39%
2023/08/29	0	0.00	1	80.80	81.70	-1	777	-0.13%
2023/08/28	1	80.80	0	0.00	80.40	1	810	0.12%
2023/08/24	0.1	82.12	1	81.40	81.40	-1	812	-0.12%
2023/08/22	0	0.00	2	81.65	81.20	-2	810	-0.25%
2023/08/21	3	82.60	1	82.50	82.70	2	807	0.25%
2023/08/17	10	85.00	0	0.00	85.50	10	805	1.24%
2023/08/10	0	0.00	1	90.30	89.70	-1	927	-0.11%
2023/08/09	1	91.90	0	0.00	91.80	1	923	0.11%
2023/08/08	32	93.46	0	0.00	93.10	32	937	3.41%
2023/07/31	0	0.00	1	94.70	94.40	-1	954	-0.10%
2023/07/28	0	0.00	1	96.50	96.30	-1	957	-0.10%
2023/07/26	0	0.00	1	94.90	92.60	-1	956	-0.10%
2023/07/21	1	95.60	0	0.00	94.00	1	963	0.10%
2023/07/20	1	96.30	0	0.00	96.30	1	973	0.10%
2023/07/19	1	96.50	0	0.00	96.50	1	981	0.10%
2023/07/18	1	97.60	0	0.00	97.10	1	1,007	0.10%
2023/07/13	1	99.00	1	99.90	98.10	0	1,124	0.00%
2023/07/12	0	0.00	2	98.00	98.80	-2	1,143	-0.17%
2023/07/10	2.2	96.77	4	96.68	95.90	-1.8	1,224	-0.15%
2023/07/07	110	100.00	0	0.00	98.90	110	1,259	8.73%	大買/鉅額交易
2023/07/06	25	100.00	0	0.00	100.00	25	1,393	1.79%
2023/07/04	3	102.17	1	102.50	102.00	2	1,414	0.14%
2023/06/30	0	0.00	5	105.50	105.50	-5	1,387	-0.36%
2023/06/28	0	0.00	3	106.00	105.50	-3	1,407	-0.21%
2023/06/19	3	106.00	0	0.00	105.00	3	1,438	0.21%
2023/06/14	0	0.00	1	109.00	109.00	-1	1,455	-0.07%
2023/06/13	0	0.00	1.1	109.95	110.00	-1.1	1,462	-0.08%
2023/06/12	1	108.00	1	107.50	108.50	0	1,447	0.00%
2023/06/07	0	0.00	21	108.98	108.00	-21	1,475	-1.42%
2023/06/06	5	112.50	1	110.50	110.50	4	1,468	0.27%
2023/06/02	1	108.00	0	0.00	108.00	1	1,470	0.07%
2023/06/01	1	109.50	2	109.75	108.50	-1	1,480	-0.07%
2023/05/30	0	0.00	2	107.50	105.50	-2	1,458	-0.14%
2023/05/29	0	0.00	1	106.00	106.50	-1	1,464	-0.07%
2023/05/25	1	105.00	2	104.75	104.50	-1	1,487	-0.07%
2023/05/24	0	0.00	2	105.00	104.50	-2	1,533	-0.13%
2023/05/23	0	0.00	1	106.00	106.00	-1	1,548	-0.06%
2023/05/22	1	106.00	12	106.25	106.50	-11	1,570	-0.70%
2023/05/19	38	107.72	9	108.78	105.00	29	1,628	1.78%
2023/05/18	0	0.00	1	104.50	105.00	-1	1,577	-0.06%
2023/05/17	0	0.00	1	99.90	100.50	-1	1,567	-0.06%
2023/05/16	6	99.48	1	100.00	99.40	5	1,573	0.32%
2023/05/15	1	98.90	0	0.00	98.70	1	1,581	0.06%
2023/05/12	1	99.20	1	99.60	100.50	0	1,610	0.00%
2023/05/11	0	0.00	2	101.00	100.50	-2	1,694	-0.12%
2023/05/08	0	0.00	0	104.00	103.50	0	1,788	0.00%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/05/02	0	0.00	1	105.50	105.00	-1	2,060	-0.05%
2023/04/21	2	107.75	1.1	108.93	105.50	1	2,272	0.04%
2023/04/20	2	111.50	0	0.00	109.50	2	2,252	0.09%
2023/04/19	3	112.18	0	0.00	113.00	3	2,261	0.13%
2023/04/18	0	115.00	5	114.90	114.00	-5	2,230	-0.22%
2023/04/17	3	113.00	2	113.50	113.00	1	2,177	0.05%
2023/04/14	3	113.17	8	114.50	113.00	-5	2,170	-0.23%
2023/04/13	9	113.50	2	114.50	113.50	7	2,158	0.32%
2023/04/12	9	112.83	6	114.00	114.50	3	2,102	0.14%
2023/04/11	8	113.50	3	112.84	113.50	5	2,065	0.24%
2023/04/10	0	107.50	0	0.00	108.50	0	1,944	0.00%
2023/04/07	1	104.50	0	0.00	104.50	1	1,954	0.05%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	1	102.50	0	0.00	102.50	1	2,010	0.05%
2023/03/27	0	0.00	0	106.50	106.00	0	2,040	0.00%
2023/03/17	0	0.00	22	102.50	103.00	-22	2,175	-1.01%
2023/03/15	1	105.00	2.6	105.81	105.00	-1.6	2,250	-0.07%
2023/03/13	0	0.00	0	109.50	106.00	0	2,404	0.00%
2023/03/09	0	0.00	3	112.67	111.50	-3	2,621	-0.11%
2023/03/08	3	113.17	0	0.00	113.00	3	2,672	0.11%
2023/03/03	0	0.00	0.7	110.50	110.00	-0.7	3,013	-0.02%
2023/03/02	0	110.00	0.1	109.62	109.50	-0.1	3,217	0.00%
2023/03/01	1	108.50	0	110.00	109.50	1	3,436	0.03%
2023/02/24	0	0.00	0.2	110.50	109.00	-0.2	3,445	-0.01%
2023/02/22	0	0.00	5	109.50	109.50	-5	3,523	-0.14%
2023/02/16	1	112.00	2	114.00	115.00	-1	3,498	-0.03%
2023/02/15	1	111.50	0	0.00	110.50	1	3,488	0.03%
2023/02/08	0	0.00	9	114.50	114.00	-9	3,488	-0.26%
2023/02/06	0	0.00	1	113.50	112.50	-1	3,540	-0.03%
2023/02/03	0	0.00	0	116.00	112.50	0	3,527	0.00%
2023/02/02	0	0.00	1	116.00	115.50	-1	3,484	-0.03%
2023/02/01	1	114.50	0	114.00	114.50	1	3,433	0.03%
2023/01/31	2	112.75	8	113.56	114.00	-6	3,417	-0.18%
2023/01/30	26	109.65	28	110.98	111.00	-2	3,334	-0.06%
2023/01/16	1	103.50	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	104.50	2	106.00	104.00	-1	3,316	-0.03%
2023/01/12	3	109.67	1	109.01	107.00	2	3,310	0.06%
2023/01/10	1	107.50	0	0.00	106.00	1	3,302	0.03%
2023/01/09	1	107.00	1	107.00	107.00	0	3,355	0.00%
2023/01/06	1	104.50	0	0.00	105.50	1	3,422	0.03%
2023/01/04	0	0.00	4	105.50	105.00	-4	3,545	-0.11%
2022/12/30	2	104.50	0	0.00	104.00	2	3,607	0.06%
2022/12/29	4	104.25	7	104.43	105.00	-3	3,659	-0.08%
2022/12/28	4	107.00	0	0.00	105.50	4	3,714	0.11%
2022/12/27	0	108.50	3	107.83	108.50	-3	3,723	-0.08%
2022/12/26	2	106.50	1	106.50	106.50	1	3,713	0.03%
2022/12/23	0	106.00	0	0.00	106.00	0	3,749	0.00%
2022/12/22	0	107.50	1	107.00	106.50	-1	3,793	-0.03%
2022/12/21	0	0.00	1	106.50	106.00	-1	3,857	-0.03%
2022/12/20	1	105.00	0.1	104.50	105.00	0.9	3,921	0.02%
2022/12/16	2	107.54	3	109.17	110.00	-1	4,027	-0.02%
2022/12/15	0	109.00	0	0.00	109.00	0	4,055	0.00%
2022/12/13	1	105.50	0	0.00	105.50	1	4,163	0.02%
2022/12/09	2	108.00	0	0.00	107.00	2	4,281	0.05%
2022/12/07	0	0.00	1	113.00	110.00	-1	4,274	-0.02%
2022/12/06	0	0.00	1	116.50	114.50	-1	4,241	-0.02%
2022/12/05	1	121.50	1	117.50	117.00	0	4,218	0.00%
2022/12/02	2	119.50	1.5	119.97	117.50	0.5	4,157	0.01%
2022/12/01	2.5	116.00	0	0.00	114.50	2.5	4,057	0.06%
2022/11/30	0	0.00	2	114.25	114.50	-2	4,032	-0.05%
2022/11/29	0	0.00	4	112.63	113.50	-4	4,017	-0.10%
2022/11/28	7	114.36	1	114.00	114.00	6	3,993	0.15%
2022/11/25	2	111.00	2	111.50	110.50	0	3,984	0.00%
2022/11/24	2	109.00	4	109.38	110.50	-2	3,893	-0.05%
2022/11/23	2	107.00	2	109.25	107.00	0	3,705	0.00%
2022/11/18	2	107.50	2.1	106.22	103.50	-0.1	3,830	0.00%
2022/11/17	0	0.00	1	103.00	104.00	-1	3,893	-0.03%
2022/11/16	0.1	103.00	0	0.00	102.50	0.1	4,041	0.00%
2022/11/15	0	101.25	1	100.50	101.50	-1	4,106	-0.02%
2022/11/14	0	101.50	0	0.00	101.00	0	4,501	0.00%
2022/11/10	1	99.30	0	0.00	99.20	1	4,728	0.02%
2022/11/09	0	0.00	8	101.00	101.00	-8	4,732	-0.17%
2022/11/08	0	0.00	10	99.60	99.20	-10	4,748	-0.21%
2022/11/07	1	103.00	1	101.50	101.50	0	4,759	0.00%
2022/11/04	0	0.00	4	101.00	101.50	-4	4,767	-0.08%
2022/11/03	11.2	100.29	6	101.33	101.50	5.2	4,766	0.11%
2022/11/02	1	103.00	8	100.49	101.00	-7	4,765	-0.15%
2022/11/01	1	95.50	2	95.85	96.10	-1	4,714	-0.02%
2022/10/28	1	94.20	1	93.60	93.60	0	4,784	0.00%
2022/10/27	3	95.30	2	96.00	96.20	1	4,854	0.02%
2022/10/24	2	98.60	2	99.80	95.80	0	4,983	0.00%
2022/10/21	1	94.50	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0	0.00	1	97.00	97.80	-1	5,068	-0.02%
2022/10/19	2	102.25	2	100.00	98.70	0	5,122	0.00%
2022/10/18	3	100.67	2	101.50	101.50	1	5,223	0.02%
2022/10/14	3	97.53	1	101.50	100.00	2	5,387	0.04%
2022/10/13	3	92.53	1	102.00	92.30	2	5,359	0.04%
2022/10/12	2	101.50	1	102.50	102.50	1	5,301	0.02%
2022/10/11	1	102.00	7	102.14	101.50	-6	5,342	-0.11%
2022/10/07	1	107.50	2	107.75	106.50	-1	5,384	-0.02%
2022/10/06	3	110.50	1	110.00	111.00	2	5,442	0.04%
2022/10/05	11	111.00	0	0.00	109.00	11	5,454	0.20%
2022/10/04	0	0.00	1	107.50	108.00	-1	5,462	-0.02%
2022/09/30	1	104.00	2	105.00	105.50	-1	5,576	-0.02%
2022/09/29	2	104.00	1	104.00	103.50	1	5,658	0.02%
2022/09/28	1	108.00	1	102.00	102.00	0	5,722	0.00%
2022/09/27	1	105.50	0	0.00	107.50	1	5,773	0.02%
2022/09/26	1	111.50	0	0.00	108.50	1	5,793	0.02%
2022/09/23	1	115.50	1	112.50	112.50	0	5,900	0.00%
2022/09/22	11	116.09	3	115.49	116.50	8	5,955	0.13%
2022/09/21	9	115.00	11	114.14	114.00	-2	5,995	-0.03%
2022/09/20	3	112.83	2	112.50	112.50	1	6,025	0.02%
2022/09/19	1	112.50	4	112.13	112.00	-3	6,148	-0.05%
2022/09/16	5	109.50	5	109.00	109.00	0	6,178	0.00%
2022/09/15	1	109.50	0	0.00	109.50	1	6,317	0.02%
2022/09/14	0	0.00	5	107.00	109.50	-5	6,459	-0.08%
2022/09/07	1	104.00	0	0.00	103.50	1	7,045	0.01%
2022/09/06	2	109.50	2	111.50	108.50	0	7,081	0.00%
2022/09/05	6	113.33	0	0.00	112.50	6	7,186	0.08%
2022/09/02	0	0.00	2	116.50	117.00	-2	7,256	-0.03%
2022/09/01	1	118.50	10	117.00	115.00	-9	7,378	-0.12%
2022/08/31	3	114.50	9	116.28	116.50	-6	7,317	-0.08%
2022/08/30	0	0.00	1	115.50	116.00	-1	7,503	-0.01%
2022/08/29	2	114.25	0	115.00	114.00	2	8,022	0.02%
2022/08/26	3.1	120.53	4.1	121.99	117.50	-1	8,217	-0.01%
2022/08/25	1	118.51	1	119.00	118.00	0	8,843	0.00%
2022/08/24	2	117.25	0	0.00	117.00	2	8,976	0.02%
2022/08/23	14	114.72	10	115.50	119.00	4	9,484	0.04%
2022/08/22	2	114.25	3	113.17	112.00	-1	9,509	-0.01%
2022/08/19	15	116.70	6	118.33	116.50	9	9,487	0.10%
2022/08/18	3	109.67	14	110.79	114.50	-11	9,186	-0.12%
2022/08/17	2	105.25	0	0.00	104.50	2	9,000	0.02%
2022/08/16	2	105.50	1	106.00	105.50	1	9,067	0.01%
2022/08/15	1	108.00	2	108.50	108.00	-1	9,227	-0.01%
2022/08/12	4	105.13	3	104.17	106.50	1	9,262	0.01%
2022/08/11	2	103.50	1	104.00	102.50	1	9,248	0.01%
2022/08/09	2	101.00	1	101.50	102.00	1	9,289	0.01%
2022/08/08	1	101.00	3	101.50	102.00	-2	9,303	-0.02%
2022/08/05	1	103.50	2	104.25	104.50	-1	9,291	-0.01%
2022/08/04	2	100.05	14	100.15	101.50	-12	9,293	-0.13%
2022/08/03	7	102.57	5	101.10	100.00	2	9,299	0.02%
2022/08/02	3	102.33	0	0.00	102.00	3	9,268	0.03%
2022/08/01	5	106.00	1	105.50	105.50	4	9,280	0.04%
2022/07/29	13	110.08	1	112.00	111.00	12	9,384	0.13%
2022/07/28	3	111.00	1	110.00	110.00	2	9,496	0.02%
2022/07/27	0	0.00	2	111.00	112.50	-2	9,425	-0.02%
2022/07/26	7	108.14	1	107.50	107.50	6	9,363	0.06%
2022/07/25	5	114.20	5	114.10	112.00	0	9,297	0.00%
2022/07/22	2	111.75	4	111.50	112.50	-2	9,187	-0.02%
2022/07/21	13	109.50	11	110.45	111.00	2	9,114	0.02%
2022/07/20	1	105.50	13	106.04	106.00	-12	9,007	-0.13%
2022/07/19	3	104.00	0	0.00	103.50	3	8,974	0.03%
2022/07/18	18	104.75	3	105.33	106.00	15	8,934	0.17%
2022/07/15	1	102.00	2	102.75	103.00	-1	8,863	-0.01%
2022/07/14	1	102.50	3	98.60	103.00	-2	8,786	-0.02%
2022/07/13	3	98.70	5	99.68	98.80	-2	8,681	-0.02%
2022/07/12	7	95.77	1	95.10	94.70	6	8,629	0.07%
2022/07/11	1	100.50	1	100.00	100.00	0	8,576	0.00%
2022/07/08	1	102.50	8.4	101.93	101.50	-7.4	8,535	-0.09%
2022/07/07	8.3	99.64	3	99.57	100.00	5.3	8,457	0.06%
2022/07/06	6	99.22	4	99.33	96.20	2	8,365	0.02%
2022/07/05	1	103.50	0	0.00	103.00	1	8,297	0.01%
2022/07/04	0.1	103.00	1	103.50	102.50	-0.9	8,201	-0.01%
2022/07/01	6	105.50	3	107.83	102.50	3	8,120	0.04%
2022/06/30	5	110.70	2	109.03	109.50	3	7,972	0.04%
2022/06/29	6	115.33	10	114.30	115.50	-4	7,836	-0.05%
2022/06/28	6	117.75	11	116.18	116.50	-5	7,745	-0.06%
2022/06/27	14	120.68	14	122.21	122.00	0	7,680	0.00%
2022/06/24	5	121.00	2	120.25	120.00	3	7,527	0.04%
2022/06/23	4	119.50	2	119.00	120.00	2	7,435	0.03%
2022/06/22	9	120.06	15	118.97	117.00	-6	7,308	-0.08%
2022/06/21	47	122.31	33	122.42	123.50	14	7,196	0.19%
2022/06/20	16	121.97	14	121.04	118.00	2	7,229	0.03%
2022/06/17	6	121.75	7	121.86	122.00	-1	7,118	-0.01%
2022/06/16	23	132.70	22	129.64	125.00	1	7,064	0.01%
2022/06/15	4	130.25	31	130.37	129.00	-27	7,025	-0.38%
2022/06/14	3	132.50	1	133.50	134.00	2	7,084	0.03%
2022/06/13	4	132.38	13.4	130.70	132.50	-9.4	6,955	-0.14%
2022/06/10	25.1	135.91	16	137.09	133.50	9.1	6,900	0.13%
2022/06/09	2	134.25	1	133.50	135.50	1	6,731	0.01%
2022/06/08	6	133.75	6	133.92	135.50	0	6,649	0.00%
2022/06/07	41.2	140.06	32	138.16	134.00	9.2	6,439	0.14%
2022/06/06	40.1	138.84	28.1	138.76	139.50	12	5,902	0.20%
2022/06/02	14	143.36	11	140.95	138.50	3	5,674	0.05%
2022/06/01	3	134.83	56	141.71	142.00	-53	4,842	-1.09%
2022/05/31	34	130.72	44	130.88	129.50	-10	4,620	-0.22%
2022/05/30	17	123.85	22	125.32	128.50	-5	3,995	-0.13%
2022/05/27	6	115.58	3	115.67	117.00	3	3,813	0.08%
2022/05/26	5	113.70	3	114.50	113.00	2	3,737	0.05%
2022/05/25	8	116.81	11	117.50	118.00	-3	3,635	-0.08%
2022/05/24	11	116.32	6	116.33	115.00	5	3,587	0.14%
2022/05/23	14.3	116.86	10	117.25	115.00	4.3	3,511	0.12%
2022/05/20	7	110.79	7.1	111.38	112.50	-0.1	3,360	0.00%
2022/05/19	1	110.00	3	109.33	110.50	-2	3,287	-0.06%
2022/05/18	8	110.88	3	109.33	109.00	5	3,250	0.15%
2022/05/17	0	0.00	1	109.50	110.00	-1	3,217	-0.03%
2022/05/16	0	0.00	1	109.50	108.50	-1	3,219	-0.03%
2022/05/13	1	107.50	58	109.39	107.50	-57	3,203	-1.78%
2022/05/12	59	109.97	4	109.75	107.00	55	3,230	1.70%
2022/05/11	17	108.65	21	108.79	108.00	-4	3,274	-0.12%
2022/05/10	8	107.75	8	107.06	108.50	0	3,309	0.00%
2022/05/09	2	106.25	4	106.75	105.00	-2	3,310	-0.06%
2022/05/06	26	109.02	25	109.56	109.00	1	3,255	0.03%
2022/05/05	10	107.85	12	109.50	109.00	-2	3,061	-0.07%
2022/05/04	3	100.00	1	100.00	100.00	2	2,919	0.07%
2022/05/03	0	0.00	2	90.20	91.00	-2	2,924	-0.07%
2022/04/29	1	91.70	0	0.00	89.90	1	2,942	0.03%
2022/04/28	4	89.05	2	89.75	88.80	2	2,956	0.07%
2022/04/27	1	90.00	0	0.00	90.30	1	2,968	0.03%
2022/04/26	6	97.17	0	0.00	94.50	6	2,940	0.20%
2022/04/25	2	101.00	3	100.27	99.50	-1	2,915	-0.03%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	3	103.67	1	103.50	103.00	2	2,937	0.07%
2022/04/19	2	102.75	0	0.00	101.50	2	3,029	0.07%
2022/04/18	4	101.50	3	101.00	101.50	1	3,059	0.03%
2022/04/15	1	104.50	4	104.88	103.00	-3	3,093	-0.10%
2022/04/14	2	105.00	1	105.50	104.50	1	3,271	0.03%
2022/04/13	2	102.25	4	104.00	105.50	-2	3,424	-0.06%
2022/04/12	5	101.10	2	101.00	101.50	3	3,563	0.08%
2022/04/11	1	102.00	2	103.75	102.00	-1	4,033	-0.02%
2022/04/08	4	108.13	2	109.50	107.50	2	4,669	0.04%
2022/04/07	2	107.25	0	0.00	104.50	2	4,719	0.04%
2022/04/06	1	109.00	2	109.50	110.00	-1	4,726	-0.02%
2022/04/01	0	0.00	7	110.71	112.00	-7	4,783	-0.15%
2022/03/31	2	112.50	0	0.00	111.00	2	4,789	0.04%
2022/03/30	4	114.63	3	114.83	114.00	1	4,785	0.02%
2022/03/29	1	112.00	3	111.33	112.50	-2	4,757	-0.04%
2022/03/28	2	110.00	0	0.00	110.50	2	4,781	0.04%
2022/03/25	6	113.33	1	112.50	112.00	5	4,821	0.10%
2022/03/24	6	115.25	0	0.00	115.00	6	4,831	0.12%
2022/03/23	2	118.00	1	118.50	115.00	1	4,821	0.02%
2022/03/22	1	113.00	5	114.10	114.50	-4	4,731	-0.08%
2022/03/21	2	114.00	4	114.38	113.50	-2	4,698	-0.04%
2022/03/18	10	114.35	2	113.50	114.00	8	4,571	0.17%
2022/03/17	2	109.50	2	109.50	112.00	0	4,381	0.00%
2022/03/16	3	105.83	0	0.00	105.00	3	4,250	0.07%
2022/03/14	1	104.50	1	105.00	105.00	0	4,295	0.00%
2022/03/11	0	0.00	1	105.00	105.00	-1	4,410	-0.02%
2022/03/10	1	105.00	3	105.00	105.00	-2	4,433	-0.05%
2022/03/09	2	101.00	0	0.00	101.50	2	4,465	0.04%
2022/03/08	0	0.00	1	99.70	99.50	-1	4,506	-0.02%
2022/03/07	2	101.00	10	101.00	100.50	-8	4,530	-0.18%
2022/03/04	3	105.00	0	0.00	104.00	3	4,592	0.07%
2022/03/03	1	106.00	0	0.00	107.50	1	4,639	0.02%
2022/03/02	1	106.00	2	105.25	107.00	-1	4,656	-0.02%
2022/03/01	0	0.00	3	103.83	105.00	-3	4,669	-0.06%
2022/02/24	5	100.76	0	0.00	100.00	5	4,761	0.11%
2022/02/23	1	104.00	1	105.00	105.00	0	4,784	0.00%
2022/02/22	1	102.50	3	101.83	102.50	-2	4,844	-0.04%
2022/02/18	0	107.50	0	0.00	108.00	0	5,320	0.00%
2022/02/17	0	109.00	1	107.00	107.50	-1	5,449	-0.02%
2022/02/16	1	108.00	1	108.50	107.50	0	5,636	0.00%
2022/02/15	0	108.50	1	107.50	105.50	-1	5,668	-0.02%
2022/02/11	2	110.00	5	111.50	111.00	-3	5,846	-0.05%
2022/02/10	2	111.50	10	109.30	108.00	-8	5,829	-0.14%
2022/02/09	0	0.00	8	106.81	107.50	-8	5,840	-0.14%
2022/02/08	0	0.00	2	102.00	102.50	-2	6,052	-0.03%
2022/02/07	1	99.70	2	100.75	100.50	-1	6,398	-0.02%
2022/01/26	6	99.08	0	0.00	99.00	6	6,524	0.09%
2022/01/25	2	101.50	1	103.00	101.00	1	6,685	0.01%
2022/01/24	0	0.00	1.1	101.45	102.50	-1.1	7,098	-0.02%
2022/01/21	2	101.25	0	0.00	101.00	2	7,381	0.03%
2022/01/20	3	104.17	1	103.00	103.00	2	7,399	0.03%
2022/01/19	0	0.00	3.1	102.48	104.00	-3.1	7,397	-0.04%
2022/01/18	7	102.71	2	103.25	101.00	5	7,460	0.07%
2022/01/17	2	102.00	4	101.75	103.50	-2	7,513	-0.03%
2022/01/14	5	98.46	5	99.54	99.50	0	7,580	0.00%
2022/01/13	1	99.80	3	100.50	101.00	-2	7,647	-0.03%
2022/01/12	4	100.23	29	100.97	98.90	-25	7,684	-0.33%
2022/01/11	3	102.00	14	102.50	101.00	-11	7,749	-0.14%
2022/01/10	0	0.00	6	104.25	104.00	-6	7,785	-0.08%
2022/01/07	8	105.25	15	108.43	103.00	-7	7,876	-0.09%
2022/01/06	30	112.50	2	114.00	111.50	28	7,712	0.36%
2022/01/05	10	118.95	4	119.25	117.00	6	7,612	0.08%
2022/01/04	55	122.10	80	124.48	121.00	-25	7,481	-0.33%
2022/01/03	83	122.61	21	121.21	123.00	62	7,037	0.88%
2021/12/30	2	113.00	8	112.38	114.00	-6	6,408	-0.09%
2021/12/29	3	110.33	2	110.75	109.50	1	6,357	0.02%
2021/12/28	3	110.83	5	111.80	112.00	-2	6,375	-0.03%
2021/12/27	2	107.75	1	108.50	108.00	1	6,367	0.02%
2021/12/24	0	0.00	3	108.50	108.50	-3	6,380	-0.05%
2021/12/23	5	111.10	2	110.50	110.50	3	6,389	0.05%
2021/12/22	7.4	111.16	2	111.00	111.00	5.4	6,403	0.08%
2021/12/21	6	112.75	12	112.17	112.50	-6	6,376	-0.09%
2021/12/20	3	111.00	3	111.17	111.50	0	6,317	0.00%
2021/12/17	5	108.50	0	0.00	108.50	5	6,275	0.08%
2021/12/16	6	111.75	4	110.88	111.00	2	6,245	0.03%
2021/12/15	0	0.00	6	106.83	107.00	-6	6,192	-0.10%
2021/12/13	1	105.50	0	0.00	105.50	1	6,229	0.02%
2021/12/10	2	107.75	6	108.83	107.00	-4	6,300	-0.06%
2021/12/09	3	109.33	1	111.50	108.00	2	6,327	0.03%
2021/12/08	3	113.00	7	113.57	111.50	-4	6,324	-0.06%
2021/12/07	41	112.11	45	110.63	110.00	-4	6,279	-0.06%
2021/12/06	6	107.92	1	108.00	108.00	5	6,202	0.08%
2021/12/03	9	109.22	2	108.75	110.00	7	6,240	0.11%
2021/12/02	7	106.71	0	0.00	106.50	7	6,317	0.11%
2021/12/01	2	109.50	2	109.00	109.50	0	6,490	0.00%
2021/11/30	5	107.40	3	107.83	107.50	2	6,584	0.03%
2021/11/29	4	102.88	14	103.45	105.00	-10	6,686	-0.15%
2021/11/26	2	104.50	3	105.33	103.00	-1	7,170	-0.01%
2021/11/25	5	107.20	9	106.83	106.00	-4	7,680	-0.05%
2021/11/24	2	105.75	3	107.00	108.00	-1	7,746	-0.01%
2021/11/23	3	108.33	1	110.00	107.00	2	7,756	0.03%
2021/11/22	3	112.00	1	112.50	111.50	2	7,789	0.03%
2021/11/19	4	113.50	8	114.69	114.00	-4	7,899	-0.05%
2021/11/18	6	113.92	12	117.33	113.00	-6	8,050	-0.07%
2021/11/17	19	117.74	9	120.11	116.00	10	8,100	0.12%
2021/11/16	17	111.94	15	111.50	114.50	2	7,883	0.03%
2021/11/15	3	112.67	4	113.25	111.00	-1	7,889	-0.01%
2021/11/12	2	108.25	3	108.50	110.00	-1	7,882	-0.01%
2021/11/11	13	110.54	1	113.50	108.00	12	7,990	0.15%
2021/11/10	8	108.63	0	0.00	109.50	8	7,972	0.10%
2021/11/09	1	108.50	2	107.25	106.50	-1	8,086	-0.01%
2021/11/08	4	107.63	3	105.00	105.00	1	8,172	0.01%
2021/11/05	13	110.19	2	109.75	109.50	11	8,241	0.13%
2021/11/04	10	109.50	12	108.96	114.00	-2	8,233	-0.02%
2021/11/03	5	103.90	3	104.50	104.00	2	8,120	0.02%
2021/11/02	3	103.00	6	104.42	103.00	-3	8,208	-0.04%
2021/11/01	10	108.05	11	107.95	108.50	-1	8,265	-0.01%
2021/10/29	10	100.36	8	103.69	104.50	2	8,134	0.02%
2021/10/28	2	95.70	0	0.00	95.00	2	8,069	0.02%
2021/10/27	2	93.90	5	94.34	94.30	-3	8,367	-0.04%
2021/10/26	1	92.10	2	93.50	91.90	-1	8,858	-0.01%
2021/10/25	4	94.68	2	94.95	95.00	2	9,203	0.02%
2021/10/22	1	95.20	8	94.29	94.60	-7	9,425	-0.07%
2021/10/21	0	0.00	2	92.60	92.00	-2	9,740	-0.02%
2021/10/20	6	93.22	4	92.18	93.00	2	10,221	0.02%
2021/10/19	3	92.17	43	92.00	92.30	-40	10,853	-0.37%
2021/10/18	19	88.63	1	88.50	89.00	18	10,786	0.17%
2021/10/15	18	87.64	0	0.00	87.40	18	10,793	0.17%
2021/10/14	2	83.00	0	0.00	83.00	2	11,096	0.02%
2021/10/13	1	80.60	0	0.00	80.20	1	11,457	0.01%
2021/10/12	1	86.20	2	86.40	86.40	-1	11,491	-0.01%
2021/10/08	2	86.60	0	0.00	84.90	2	11,571	0.02%
2021/10/07	0	0.00	2	84.25	86.00	-2	11,733	-0.02%
2021/10/06	1	81.30	0	0.00	80.10	1	12,184	0.01%
2021/10/05	1	82.20	2	81.25	82.30	-1	12,470	-0.01%
2021/10/04	3	79.93	4	81.23	78.00	-1	12,523	-0.01%
2021/10/01	3	83.00	1	81.00	81.00	2	12,637	0.02%
2021/09/30	0	0.00	1	85.80	86.30	-1	12,804	-0.01%
2021/09/29	1	83.10	1	84.10	83.50	0	13,256	0.00%
2021/09/28	0	0.00	4	88.20	88.10	-4	13,840	-0.03%
2021/09/24	2	91.00	3	91.67	91.10	-1	14,256	-0.01%
2021/09/23	5	90.08	1	91.50	89.60	4	14,300	0.03%
2021/09/22	3	90.00	0	0.00	89.90	3	14,379	0.02%
2021/09/17	0	0.00	1	91.70	91.70	-1	14,554	-0.01%
2021/09/16	22	90.27	2	91.10	89.50	20	14,684	0.14%
2021/09/15	12	90.67	3	90.83	90.50	9	14,736	0.06%
2021/09/14	2	97.70	2	95.20	95.20	0	14,778	0.00%
2021/09/13	0	0.00	1	100.00	97.00	-1	14,781	-0.01%
2021/09/10	5	98.30	6	99.57	99.20	-1	14,827	-0.01%
2021/09/09	10	97.70	20	97.90	98.70	-10	14,969	-0.07%
2021/09/08	12	95.33	2	95.40	95.10	10	15,006	0.07%
2021/09/07	3	101.83	7	101.97	99.00	-4	15,080	-0.03%
2021/09/06	31	111.48	23	109.65	107.50	8	15,011	0.05%
2021/09/03	2	107.00	3	108.33	107.50	-1	14,988	-0.01%
2021/09/02	4	109.88	3	109.00	106.00	1	15,287	0.01%
2021/09/01	19	112.37	5	112.70	112.50	14	15,216	0.09%
2021/08/31	6	108.58	9	109.00	111.50	-3	14,733	-0.02%
2021/08/30	2	102.25	4	103.75	101.50	-2	14,232	-0.01%
2021/08/27	12	101.15	11	98.12	98.00	1	14,204	0.01%
2021/08/26	34	103.64	34	102.56	100.00	0	14,209	0.00%
2021/08/25	5	103.10	12	104.25	102.50	-7	14,202	-0.05%
2021/08/24	15	103.13	8	103.31	102.00	7	14,278	0.05%
2021/08/23	1	100.50	2	100.00	99.90	-1	14,228	-0.01%
2021/08/20	12	97.03	11	97.48	96.10	1	14,188	0.01%
2021/08/19	11	97.91	10	97.00	93.00	1	14,048	0.01%
2021/08/18	1	99.60	1	99.00	99.50	0	13,953	0.00%
2021/08/17	2	97.60	4	96.80	93.80	-2	13,857	-0.01%
2021/08/16	15	100.90	17	100.96	100.00	-2	13,743	-0.01%
2021/08/13	49	105.29	134	101.28	98.30	-85	13,607	-0.62%	大賣/
2021/08/12	87	107.20	7	107.14	106.50	80	13,449	0.59%
2021/08/11	8	104.63	9	104.94	103.50	-1	13,342	-0.01%
2021/08/10	5	107.50	8	107.38	108.00	-3	13,247	-0.02%
2021/08/09	12	109.67	7	111.00	108.00	5	13,046	0.04%
2021/08/06	17	120.47	10	119.80	119.50	7	12,877	0.05%
2021/08/05	8	123.56	17	123.56	126.50	-9	12,733	-0.07%
2021/08/04	29	125.95	65.1	124.19	122.00	-36.1	12,643	-0.29%
2021/08/03	35	129.49	24	129.25	129.00	11	12,443	0.09%
2021/08/02	29	127.28	68	127.76	129.00	-39	12,241	-0.32%
2021/07/30	93	129.49	32	130.64	122.50	61	11,960	0.51%
2021/07/29	21	123.24	33	122.27	129.50	-12	11,462	-0.10%
2021/07/28	33	123.15	31	118.50	118.00	2	11,060	0.02%
2021/07/27	87	130.68	216	132.33	131.00	-129	10,822	-1.19%	大賣/鉅額交易
2021/07/26	278.1	128.48	123	130.24	128.50	155.1	10,455	1.48%	大買/大賣/鉅額交易
2021/07/23	149	122.03	150	121.78	124.50	-1	9,908	-0.01%	大買/大賣/
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	13	106.00	0.8	106.00	106.00	12.2	9,272	0.13%
2021/07/20	8	99.99	10	98.77	96.40	-2	9,293	-0.02%
2021/07/19	5	97.40	70.5	100.18	100.50	-65.5	9,196	-0.71%
2021/07/16	66	92.78	8	92.45	91.60	58	9,152	0.63%
2021/07/15	3	91.27	2	91.95	91.70	1	9,313	0.01%
2021/07/14	5	88.96	5	91.32	92.00	0	9,742	0.00%
2021/07/13	22	96.59	16	96.61	90.50	6	9,925	0.06%
2021/07/12	11	93.60	9	94.54	92.10	2	9,792	0.02%
2021/07/09	5	87.86	11	88.68	89.20	-6	9,648	-0.06%
2021/07/08	5	89.52	6	89.77	87.90	-1	9,818	-0.01%
2021/07/07	9	88.54	6	89.73	87.80	3	9,891	0.03%
2021/07/06	18	89.41	12	89.48	87.50	6	9,768	0.06%
2021/07/05	12	86.48	29	87.26	90.10	-17	9,411	-0.18%
2021/07/02	34	79.64	31.1	80.85	82.90	2.9	8,978	0.03%
2021/07/01	1	75.30	0	0.00	75.40	1	9,001	0.01%
2021/06/30	2	77.00	4	76.93	76.90	-2	8,982	-0.02%
2021/06/29	3	76.50	3	75.97	75.60	0	9,002	0.00%
2021/06/28	5	77.22	4	77.05	77.50	1	9,085	0.01%
2021/06/25	6	75.78	4	73.08	75.70	2	9,051	0.02%
2021/06/24	1	73.50	2	73.60	73.20	-1	9,138	-0.01%
2021/06/23	3	71.10	2	73.20	73.50	1	9,158	0.01%
2021/06/21	2	72.45	40	72.86	69.80	-38	9,391	-0.40%
2021/06/18	55	75.02	22	75.55	73.70	33	9,390	0.35%
2021/06/17	8	72.11	3	72.07	72.50	5	9,282	0.05%
2021/06/16	1	72.40	2	72.30	72.00	-1	9,499	-0.01%
2021/06/15	1	70.80	0	0.00	70.80	1	9,433	0.01%
2021/06/11	1	69.50	1	70.40	70.40	0	9,510	0.00%
2021/06/10	7	70.31	7	71.19	70.40	0	10,042	0.00%
2021/06/09	2	67.10	0	0.00	66.70	2	10,067	0.02%
2021/06/07	0	0.00	2	66.90	64.90	-2	10,019	-0.02%
2021/06/04	0	0.00	5	67.60	66.70	-5	9,968	-0.05%
2021/06/03	2	67.50	5	67.04	66.80	-3	9,928	-0.03%
2021/06/02	2	66.60	1	67.90	65.50	1	9,873	0.01%
2021/06/01	11	69.53	2	68.70	67.90	9	9,790	0.09%
2021/05/31	28	63.13	27	67.56	68.30	1	9,589	0.01%
2021/05/28	1	64.20	1	63.30	62.10	0	9,445	0.00%
2021/05/27	3	62.50	1	62.50	62.00	2	9,413	0.02%
2021/05/26	3	61.83	0	0.00	61.30	3	9,410	0.03%
2021/05/25	1	62.20	1	62.90	62.00	0	9,403	0.00%
2021/05/24	0	0.00	3	58.57	60.20	-3	9,372	-0.03%
2021/05/21	0	0.00	3	58.17	59.10	-3	9,342	-0.03%
2021/05/19	0	0.00	2	56.70	58.50	-2	9,444	-0.02%
2021/05/18	0	0.00	1	57.30	57.30	-1	9,418	-0.01%
2021/05/17	2	52.40	0	0.00	52.10	2	9,394	0.02%
2021/05/13	1	61.50	1	57.20	60.00	0	9,291	0.00%
2021/05/12	7	65.03	0	0.00	60.10	7	9,227	0.08%
2021/05/11	0	0.00	8	64.40	63.50	-8	9,090	-0.09%
2021/05/07	1	68.00	0	0.00	74.80	1	9,028	0.01%
2021/05/04	2	76.40	2	74.40	74.00	0	9,026	0.00%
2021/05/03	0	0.00	1	78.00	77.40	-1	9,009	-0.01%
2021/04/28	1	81.00	1	81.90	82.00	0	9,119	0.00%
2021/04/27	6	80.68	7	81.43	79.50	-1	9,182	-0.01%
2021/04/26	3	88.00	16	83.43	82.60	-13	9,326	-0.14%
2021/04/23	20	83.04	10.3	83.62	86.40	9.7	9,285	0.10%
2021/04/22	7	82.24	9	82.77	79.70	-2	9,037	-0.02%
2021/04/21	10	81.72	26	80.46	79.90	-16	8,824	-0.18%
2021/04/20	30	78.88	20	79.26	79.00	10	8,598	0.12%
2021/04/19	30	72.91	16	72.22	76.50	14	8,132	0.17%
2021/04/16	4	68.83	5	67.88	69.60	-1	7,791	-0.01%
2021/04/15	5	63.40	46	63.85	63.30	-41	7,526	-0.54%
2021/04/14	27	61.72	0	0.00	62.00	27	7,463	0.36%
2021/04/13	7	62.40	9	61.48	61.90	-2	7,768	-0.03%
2021/04/12	32	59.93	10	59.35	60.50	22	7,568	0.29%
2021/04/09	1	60.50	2	61.00	60.00	-1	7,649	-0.01%
2021/04/08	5	61.94	3	62.40	61.80	2	7,673	0.03%
2021/04/07	55	61.36	54	61.34	61.50	1	7,607	0.01%
2021/04/06	0	0.00	2	57.30	57.80	-2	7,339	-0.03%
2021/04/01	0	0.00	4	58.90	57.40	-4	7,523	-0.05%
2021/03/31	7	60.84	1	60.50	58.90	6	8,008	0.07%
2021/03/30	1	60.80	0	0.00	59.00	1	8,018	0.01%
2021/03/29	20	59.10	12	59.75	59.50	8	8,400	0.10%
2021/03/26	0	0.00	1	58.10	57.10	-1	8,614	-0.01%
2021/03/25	12	57.76	10	58.48	56.90	2	9,155	0.02%
2021/03/24	2	55.80	2	56.75	55.50	0	9,500	0.00%
2021/03/23	3	56.37	4	57.53	55.60	-1	9,648	-0.01%
2021/03/22	14	57.80	11	57.69	56.80	3	9,865	0.03%
2021/03/19	9	57.28	5	56.76	58.40	4	10,337	0.04%
2021/03/18	1	55.30	0	0.00	55.40	1	10,389	0.01%
2021/03/17	3	55.97	2	57.10	56.10	1	10,372	0.01%
2021/03/16	8	58.60	7	58.89	56.30	1	10,286	0.01%
2021/03/15	14	56.88	16	55.71	58.00	-2	9,652	-0.02%
2021/03/12	1	50.20	7	51.59	52.80	-6	9,297	-0.06%
2021/03/11	0	0.00	2	49.78	50.00	-2	9,257	-0.02%
2021/03/10	0	0.00	3	48.43	48.25	-3	9,307	-0.03%
2021/03/09	1	47.80	0	0.00	47.70	1	9,562	0.01%
2021/03/08	3	49.67	2	50.70	49.00	1	9,592	0.01%
2021/03/05	3	49.88	0	52.00	49.70	3	9,684	0.03%
2021/03/04	1	50.50	0	0.00	50.50	1	9,753	0.01%
2021/03/03	0	51.30	0	0.00	51.30	0	9,888	0.00%
2021/03/02	2	51.60	2	52.75	51.30	0	10,766	0.00%
2021/02/26	0	0.00	3	51.97	51.40	-3	11,028	-0.03%
2021/02/25	1	51.20	1	51.30	51.20	0	11,114	0.00%
2021/02/24	3	51.80	2	51.95	51.70	1	11,160	0.01%
2021/02/23	5	51.32	1	51.50	51.10	4	11,185	0.04%
2021/02/22	1	52.30	1	52.30	51.80	0	11,186	0.00%
2021/02/19	2	49.85	5	50.58	51.00	-3	11,118	-0.03%
2021/02/18	2	48.28	6	49.10	49.15	-4	11,114	-0.04%
2021/02/17	1	49.00	2	48.55	48.80	-1	11,193	-0.01%
2021/02/05	0	46.00	0	0.00	45.15	0	11,257	0.00%
2021/02/03	0	0.00	10	47.43	46.45	-10	11,645	-0.09%
2021/02/02	0	0.00	1	46.80	46.60	-1	11,821	-0.01%
2021/01/29	2	48.23	3	49.03	46.40	-1	12,077	-0.01%
2021/01/28	6	49.00	0	0.00	48.05	6	12,073	0.05%
2021/01/27	11	49.32	2	49.38	49.60	9	12,100	0.07%
2021/01/26	3	50.05	0	0.00	49.95	3	12,120	0.02%
2021/01/25	0	0.00	3	50.80	51.30	-3	12,157	-0.02%
2021/01/22	0	0.00	4	49.74	51.10	-4	12,198	-0.03%
2021/01/21	8	49.91	0	0.00	48.65	8	12,181	0.07%
2021/01/20	3	50.60	6	50.20	50.10	-3	12,378	-0.02%
2021/01/19	11	54.65	7	53.66	52.80	4	12,384	0.03%
2021/01/18	3	49.68	3	51.03	52.20	0	12,257	0.00%
2021/01/15	17	53.33	14	51.98	52.10	3	12,308	0.02%
2021/01/14	1	53.60	6	53.18	53.60	-5	12,316	-0.04%
2021/01/13	0	0.00	1	51.40	51.60	-1	12,360	-0.01%
2021/01/12	3	51.47	2	50.60	50.90	1	12,425	0.01%
2021/01/11	1	52.60	5	52.84	52.80	-4	12,655	-0.03%
2021/01/08	6	52.40	3	53.40	51.80	3	13,263	0.02%
2021/01/07	4	53.60	5	54.18	53.40	-1	13,330	-0.01%
2021/01/06	16	56.16	23	55.18	53.00	-7	13,483	-0.05%
2021/01/05	2	52.75	1	52.30	52.70	1	13,225	0.01%
2021/01/04	4	52.78	2	53.00	53.50	2	13,785	0.01%
2020/12/31	2	52.60	4	53.20	52.90	-2	14,519	-0.01%
2020/12/30	3	52.03	3	52.73	51.60	0	14,780	0.00%
2020/12/29	5	51.80	1	53.10	51.30	4	14,746	0.03%
2020/12/28	5	53.60	3	53.83	52.40	2	14,743	0.01%
2020/12/25	1	53.50	4	53.55	53.00	-3	14,552	-0.02%
2020/12/24	2	51.65	5	51.86	50.90	-3	14,081	-0.02%
2020/12/23	33	52.42	22	52.53	51.20	11	13,990	0.08%
2020/12/22	4	51.85	4	52.50	50.80	0	13,700	0.00%
2020/12/21	11	51.24	14	51.80	52.90	-3	13,544	-0.02%
2020/12/18	23	49.34	39	49.57	48.15	-16	13,298	-0.12%
2020/12/17	3	45.73	3	46.05	46.50	0	13,354	0.00%
2020/12/16	6	45.52	6	46.05	45.70	0	13,711	0.00%
2020/12/15	23	47.27	23	46.64	44.65	0	13,772	0.00%
2020/12/14	7	47.21	13	47.85	49.40	-6	13,220	-0.05%
2020/12/11	4	43.89	4	45.08	44.95	0	12,873	0.00%
2020/12/10	7	44.24	2	44.05	44.70	5	12,807	0.04%
2020/12/09	6	45.43	8	45.43	45.35	-2	12,742	-0.02%
2020/12/08	7	45.61	9	44.82	45.65	-2	12,656	-0.02%
2020/12/07	7	43.46	1	43.50	43.35	6	12,547	0.05%
2020/12/04	1	45.30	0	0.00	44.60	1	12,490	0.01%
2020/12/03	4	45.55	1	45.90	45.25	3	12,427	0.02%
2020/12/02	1	44.75	0	0.00	44.45	1	12,171	0.01%
2020/12/01	6	44.90	0	0.00	45.15	6	12,125	0.05%
2020/11/27	5	46.34	0	0.00	45.80	5	12,014	0.04%
2020/11/26	13	47.86	14	47.88	46.60	-1	11,865	-0.01%
2020/11/25	7	43.20	14	43.58	46.20	-7	10,989	-0.06%
2020/11/24	7	42.54	3	42.75	42.00	4	10,673	0.04%
2020/11/23	0	0.00	1	42.60	42.60	-1	10,663	-0.01%
2020/11/20	0	0.00	1	41.45	42.15	-1	10,739	-0.01%
2020/11/19	0	0.00	6	40.85	40.70	-6	10,697	-0.06%
2020/11/18	1	40.75	0	0.00	40.55	1	10,809	0.01%
2020/11/17	1	40.55	0	0.00	40.70	1	10,776	0.01%
2020/11/16	0	0.00	2	42.20	41.05	-2	10,733	-0.02%
2020/11/13	7	42.15	5	42.69	42.05	2	10,637	0.02%
2020/11/12	5	43.13	4	43.13	42.55	1	10,542	0.01%
2020/11/11	8	42.29	7	42.45	42.50	1	10,249	0.01%
2020/11/10	9	42.15	1	43.20	42.25	8	10,302	0.08%
2020/11/09	5	41.91	18	42.42	43.80	-13	10,155	-0.13%
2020/11/06	6	41.12	0	0.00	40.80	6	9,901	0.06%
2020/11/05	0	0.00	1	41.10	41.00	-1	9,856	-0.01%
2020/11/04	3	40.50	0	0.00	40.30	3	9,819	0.03%
2020/11/03	0	0.00	1	39.45	40.50	-1	9,778	-0.01%
2020/11/02	3	39.28	2	39.45	38.95	1	9,719	0.01%
2020/10/30	4	40.55	1	41.65	40.10	3	9,624	0.03%
2020/10/29	4	40.79	1	41.00	41.00	3	9,536	0.03%
2020/10/28	4	42.69	3	42.90	42.20	1	9,447	0.01%
2020/10/27	1	41.00	5	41.62	42.30	-4	9,165	-0.04%
2020/10/26	1	40.40	1	41.20	40.95	0	9,050	0.00%
2020/10/23	3	41.63	3	42.42	41.20	0	8,939	0.00%
2020/10/22	4	41.80	2	42.70	41.50	2	8,835	0.02%
2020/10/21	2	42.63	10	43.35	42.55	-8	8,719	-0.09%
2020/10/20	1	42.60	0	0.00	42.30	1	8,530	0.01%
2020/10/19	4	42.26	13	42.78	43.20	-9	8,423	-0.11%
2020/10/16	22	44.41	7	46.76	41.40	15	8,114	0.18%
2020/10/15	7	43.74	5	44.35	43.65	2	7,442	0.03%
2020/10/14	7	43.67	9	44.24	43.70	-2	7,267	-0.03%
2020/10/13	6	43.27	2	43.63	44.05	4	7,006	0.06%
2020/10/12	18	43.24	16	42.50	43.00	2	6,678	0.03%
2020/10/08	13	40.41	62	40.02	41.20	-49	6,058	-0.81%
2020/10/07	1	37.45	12	38.55	39.35	-11	5,172	-0.21%
2020/10/06	2	35.25	7	35.17	35.80	-5	4,764	-0.10%
2020/10/05	11	34.05	35	34.69	35.30	-24	4,679	-0.51%
2020/09/30	0	0.00	2	33.25	33.50	-2	4,562	-0.04%
2020/09/29	11	33.40	1	32.85	32.55	10	4,516	0.22%
2020/09/25	35	34.58	15	34.70	34.60	20	4,452	0.45%
2020/09/24	59	36.45	9	36.63	36.30	50	4,221	1.18%
2020/09/23	15	36.26	6	36.71	36.25	9	3,918	0.23%
2020/09/22	37	36.11	56	36.10	37.10	-19	3,531	-0.54%
2020/09/21	23	33.63	38.1	34.03	35.35	-15.1	2,783	-0.54%
2020/09/18	31	32.00	19	31.72	32.15	12	2,251	0.53%
2020/09/11	0	0.00	2	28.65	28.10	-2	1,938	-0.10%
2020/09/04	1	29.15	1	29.60	29.60	0	1,943	0.00%
2020/09/03	3	30.73	3	30.63	29.95	0	1,944	0.00%
2020/09/02	1	30.40	3	30.70	30.75	-2	2,006	-0.10%
2020/09/01	2	29.48	1	30.00	29.90	1	2,010	0.05%
2020/08/28	4	30.29	0	0.00	30.00	4	1,961	0.20%
2020/08/27	5	30.73	19	30.81	30.95	-14	1,923	-0.73%
2020/08/26	6	30.40	7	30.88	31.45	-1	1,811	-0.06%
2020/08/25	4	29.18	2	29.15	29.20	2	1,644	0.12%
2020/08/24	2	29.38	1	29.50	29.80	1	1,579	0.06%
2020/08/20	4	28.20	0	0.00	26.50	4	1,416	0.28%
2020/08/18	0	0.00	2	29.13	28.70	-2	1,388	-0.14%
2020/08/17	0	0.00	2	29.50	29.35	-2	1,371	-0.15%
2020/08/14	4	30.55	2	29.95	29.90	2	1,341	0.15%
2020/08/11	0	0.00	1	28.50	28.35	-1	1,141	-0.09%
2020/08/07	1	28.85	0	0.00	28.80	1	1,139	0.09%
2020/07/29	0	0.00	3	26.30	26.50	-3	1,153	-0.26%
2020/07/23	3	28.35	3	28.55	28.35	0	1,139	0.00%
2020/07/21	3	27.90	1	27.95	27.80	2	1,118	0.18%
2020/07/16	0	0.00	1	28.10	27.80	-1	1,109	-0.09%
2020/07/15	0	0.00	5	28.23	27.75	-5	1,106	-0.45%
2020/07/14	4	28.60	0	0.00	27.90	4	1,103	0.36%
2020/07/10	0.1	28.55	0	0.00	28.30	0.1	1,094	0.01%
2020/07/09	1	29.90	0	0.00	29.60	1	1,080	0.09%
2020/07/08	1	30.00	0	0.00	29.65	1	1,060	0.09%
2020/07/07	2	30.45	2	31.35	29.55	0	1,044	0.00%
2020/07/02	12	29.10	0	0.00	29.10	12	864	1.39%
2020/06/30	2	29.10	0	0.00	28.25	2	826	0.24%
2020/06/29	5	29.20	0	0.00	28.80	5	801	0.62%
2020/06/17	0	0.00	5	27.70	27.45	-5	688	-0.73%
2020/06/12	2	27.10	4	26.68	27.10	-2	670	-0.30%
2020/06/10	0	0.00	2	28.25	28.20	-2	651	-0.31%
2020/06/08	0	0.00	1	28.90	29.05	-1	558	-0.18%
2020/06/01	1	25.10	0	0.00	25.15	1	478	0.21%
2020/05/25	0	0.00	1	25.60	25.65	-1	469	-0.21%
2020/05/22	1	25.00	0	0.00	24.60	1	462	0.22%
2020/05/20	1	25.75	0	0.00	25.25	1	460	0.22%
2020/05/19	1	24.30	0	0.00	24.60	1	469	0.21%
2020/05/14	1	26.00	0	0.00	24.70	1	468	0.21%
2020/05/05	0	0.00	2	24.05	24.60	-2	410	-0.49%
2020/03/31	0	0.00	1	18.10	17.80	-1	415	-0.24%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/25	1	17.70	0	0.00	17.65	1	434	0.23%
2020/03/24	0	16.50	0	0.00	16.45	0	432	0.00%
2020/03/19	0	15.05	2	15.05	15.05	-2	633	-0.32%
2020/03/18	0	17.10	0	0.00	16.70	0	629	0.00%
2020/03/17	0	17.00	0	0.00	16.90	0	631	0.00%
2020/03/16	1	18.65	0	0.00	18.60	1	629	0.16%
2020/03/13	1	19.90	1	20.25	20.25	0	728	0.00%
2020/03/11	0	24.60	0	0.00	24.50	0	835	0.00%
2020/03/10	0	0.00	5	23.80	24.90	-5	832	-0.60%
2020/03/09	0	0.00	5	25.01	24.60	-5	827	-0.60%
2020/03/05	2	26.10	0	0.00	26.05	2	820	0.24%
2020/03/03	0	25.45	0	0.00	25.60	0	814	0.00%
2020/03/02	0	25.50	0	0.00	25.20	0	813	0.00%
2020/02/27	0	0.00	5	25.10	25.10	-5	809	-0.62%
2020/02/25	1	26.00	0	0.00	26.30	1	805	0.12%
2020/02/20	0	0.00	1	28.45	27.15	-1	800	-0.12%
2020/02/19	0	26.70	0	0.00	26.70	0	777	0.00%
2020/02/18	0	25.80	0	0.00	25.75	0	774	0.00%
2020/02/17	0	26.05	0	0.00	26.05	0	774	0.00%
2020/02/14	0	26.20	0	0.00	26.25	0	772	0.00%
2020/02/13	0	25.55	0	0.00	25.70	0	772	0.00%
2020/02/12	0	25.75	2	25.85	25.75	-2	772	-0.26%
2020/02/10	2	24.98	0	0.00	25.00	2	775	0.26%
2020/01/30	1	25.50	3	26.20	25.45	-2	799	-0.25%
2020/01/17	1	28.70	0	0.00	28.45	1	894	0.11%
2020/01/15	1	28.70	0	0.00	28.45	1	929	0.11%
2020/01/07	1	28.60	0	0.00	28.55	1	983	0.10%
2019/12/26	8	30.12	0	0.00	30.05	8	955	0.84%
2019/12/24	2	29.60	0	0.00	29.60	2	957	0.21%
2019/12/23	0	0.00	1	30.25	29.90	-1	951	-0.11%
2019/12/20	3	30.45	0	0.00	30.25	3	948	0.32%
2019/12/19	2	30.30	0	0.00	30.40	2	944	0.21%
2019/12/17	0	0.00	6	32.20	30.90	-6	924	-0.65%
2019/12/16	1	30.05	1	30.00	30.50	0	867	0.00%
2019/12/13	0	0.00	3	29.30	28.80	-3	809	-0.37%
2019/12/11	0	0.00	1	29.95	29.85	-1	797	-0.13%
2019/12/09	3	29.80	0	0.00	29.20	3	685	0.44%
2019/12/06	0	0.00	2	29.08	30.15	-2	607	-0.33%
2019/12/03	1	27.00	0	0.00	27.10	1	562	0.18%
2019/11/20	2	27.70	0	0.00	27.65	2	607	0.33%
2019/11/06	1	29.25	0	0.00	29.10	1	695	0.14%
2019/10/30	3	30.03	1	29.80	29.80	2	686	0.29%
2019/10/28	2	30.70	0	0.00	30.60	2	667	0.30%
2019/10/25	0	0.00	2	29.45	30.50	-2	613	-0.33%
2019/10/17	2	28.25	0	0.00	28.25	2	577	0.35%
2019/10/16	0	0.00	2	29.20	28.20	-2	587	-0.34%
2019/10/02	0	0.00	1	28.00	27.75	-1	633	-0.16%
2019/10/01	1	27.40	0	0.00	27.70	1	631	0.16%
2019/09/27	2	27.30	0	0.00	27.15	2	629	0.32%
2019/09/20	1	29.00	0	0.00	28.80	1	619	0.16%
2019/09/19	0	0.00	3	29.37	29.20	-3	610	-0.49%
2019/09/06	5	29.30	0	0.00	29.15	5	563	0.89%
2019/07/24	0	0.00	11	30.07	29.50	-11	472	-2.33%
2019/07/23	10	29.00	0	0.00	28.80	10	433	2.31%
2019/07/17	1	29.10	1	29.15	29.25	0	421	0.00%
2019/07/16	1	29.35	0	0.00	29.80	1	396	0.25%
2019/07/02	0	0.00	1	26.80	26.90	-1	456	-0.22%
2019/06/25	1	26.00	0	0.00	26.15	1	461	0.22%
2019/05/22	0	0.00	1	25.25	25.25	-1	535	-0.19%
2019/05/20	1	24.90	0	0.00	24.90	1	576	0.17%
2019/04/17	1	31.35	0	0.00	31.30	1	832	0.12%
2019/04/16	0	0.00	1	31.50	31.30	-1	777	-0.13%
2019/03/22	1	30.00	0	0.00	29.80	1	897	0.11%
2019/03/13	0	30.80	0	0.00	30.80	0	1,172	0.00%
2019/03/12	0	30.90	0	0.00	30.80	0	1,268	0.00%
2019/03/11	0	30.90	0	0.00	30.90	0	1,289	0.00%
2019/03/08	0	31.15	0	0.00	31.15	0	1,327	0.00%
2019/02/27	1	31.75	0	0.00	31.70	1	1,533	0.07%
2019/02/18	0	0.00	1	33.55	33.25	-1	1,597	-0.06%
2019/02/15	1	32.95	0	0.00	33.05	1	1,587	0.06%
2019/02/14	0	0.00	1	33.15	32.95	-1	1,575	-0.06%
2019/02/13	1	32.30	0	0.00	32.10	1	1,523	0.07%
2019/02/11	0	0.00	1	30.55	31.15	-1	1,492	-0.07%
2019/01/18	0	0.00	2	32.00	31.10	-2	1,541	-0.13%
2019/01/17	1	30.25	0	0.00	30.20	1	1,501	0.07%
2018/12/26	1	30.75	1	30.65	29.50	0	1,541	0.00%
2018/12/20	1	29.65	1	29.60	29.35	0	1,603	0.00%
2018/12/19	2	30.90	0	0.00	30.90	2	1,633	0.12%
2018/12/18	1	32.20	0	0.00	31.65	1	1,701	0.06%
2018/12/13	1	34.00	1	35.10	34.05	0	1,671	0.00%
2018/12/12	0	0.00	1	34.15	34.75	-1	1,598	-0.06%
2018/12/10	1	31.50	0	0.00	31.25	1	1,513	0.07%
2018/12/06	0	0.00	5	31.80	31.00	-5	1,502	-0.33%
2018/12/05	5	34.70	0	0.00	33.65	5	1,477	0.34%
2018/12/04	0	0.00	1	33.65	32.80	-1	1,404	-0.07%
2018/11/29	0	0.00	1	32.95	31.60	-1	1,357	-0.07%
2018/11/28	2	32.40	5	32.52	32.40	-3	1,331	-0.23%
2018/11/27	6	31.70	14	31.61	31.50	-8	1,287	-0.62%
2018/11/26	0	0.00	1	29.40	29.80	-1	1,218	-0.08%
2018/11/23	10	29.60	0	0.00	29.25	10	1,221	0.82%
2018/11/22	4	31.63	10	32.00	29.60	-6	1,286	-0.47%
2018/11/20	1	29.80	0	0.00	29.30	1	1,267	0.08%
2018/11/08	1	29.85	1	31.00	29.30	0	1,407	0.00%
2018/11/07	1	30.25	1	30.30	30.25	0	1,430	0.00%
2018/11/06	1	29.70	2	31.68	29.15	-1	1,493	-0.07%
2018/11/05	1	30.45	0	0.00	30.50	1	1,550	0.06%
2018/11/02	11	29.73	1	30.75	29.90	10	1,565	0.64%
2018/10/24	1	30.00	0	0.00	29.50	1	1,787	0.06%
2018/10/12	2	29.85	0	0.00	30.10	2	2,461	0.08%
2018/10/09	0	0.00	7	32.60	33.00	-7	2,962	-0.24%
2018/09/25	0	0.00	3	41.50	41.50	-3	3,821	-0.08%
2018/09/18	0	0.00	7	37.40	37.20	-7	4,009	-0.17%
2018/09/17	1	38.65	0	0.00	38.70	1	4,057	0.02%
2018/09/13	7	38.11	0	0.00	37.85	7	4,110	0.17%
2018/09/07	1	40.50	5	40.25	38.60	-4	4,273	-0.09%
2018/09/04	0	0.00	5	41.55	42.00	-5	5,423	-0.09%
2018/09/03	4	43.03	0	0.00	41.35	4	5,702	0.07%
2018/08/30	10	43.42	1	43.30	43.70	9	6,213	0.14%
2018/08/29	10	43.55	5	43.95	42.95	5	6,248	0.08%
2018/08/28	5	42.85	12	44.08	42.20	-7	6,247	-0.11%
2018/08/27	13	41.88	3	43.57	43.90	10	6,284	0.16%
2018/08/23	1	41.50	0	0.00	41.75	1	6,603	0.02%
2018/08/22	0	0.00	1	43.75	42.00	-1	6,918	-0.01%
2018/08/20	1	41.80	0	0.00	42.30	1	7,321	0.01%
2018/08/17	1	44.50	1	43.50	42.60	0	7,522	0.00%
2018/08/14	3	43.00	0	0.00	43.30	3	7,595	0.04%
2018/08/13	1	42.00	0	0.00	42.30	1	7,567	0.01%
2018/08/10	3	45.30	0	0.00	43.55	3	7,510	0.04%
2018/08/08	0	0.00	1	47.30	46.65	-1	7,409	-0.01%
2018/08/07	2	47.80	1	49.00	47.60	1	7,390	0.01%
2018/08/03	1	46.00	0	0.00	46.80	1	7,306	0.01%
2018/07/26	0	0.00	1	50.60	50.10	-1	7,045	-0.01%
2018/07/25	1	49.25	0	0.00	50.50	1	6,913	0.01%
2018/07/24	1	51.90	2	51.20	50.50	-1	6,842	-0.01%
2018/07/20	2	48.80	0	0.00	46.90	2	6,582	0.03%
2018/07/19	0	0.00	1	48.65	48.80	-1	6,510	-0.02%
2018/07/18	1	50.60	0	0.00	48.90	1	6,452	0.02%
2018/07/17	1	54.20	3	51.77	50.40	-2	6,275	-0.03%
2018/07/16	1	54.10	1	55.50	55.50	0	5,936	0.00%
2018/07/11	0	0.00	2	49.65	48.90	-2	5,753	-0.03%
2018/07/10	0.7	49.90	0	0.00	49.85	0.7	5,666	0.01%
2018/07/09	0	0.00	1	48.25	47.80	-1	5,599	-0.02%
2018/07/06	4	45.14	3	47.53	48.50	1	5,498	0.02%
2018/07/05	4	48.26	0	0.00	47.00	4	5,368	0.07%
2018/07/04	0	0.00	1	51.20	51.00	-1	5,239	-0.02%
2018/07/03	0	0.00	3	54.33	53.00	-3	5,140	-0.06%
2018/07/02	3	52.23	1	51.80	52.00	2	4,934	0.04%
2018/06/29	1	54.00	0	0.00	53.70	1	4,820	0.02%
2018/06/28	0	0.00	5	52.40	52.40	-5	4,759	-0.11%
2018/06/27	6	51.75	0	0.00	49.60	6	4,706	0.13%
2018/06/26	1	47.50	1	49.00	49.00	0	4,633	0.00%
2018/06/22	1	50.00	0	0.00	50.00	1	4,543	0.02%
2018/06/20	0	0.00	1	49.10	52.50	-1	4,481	-0.02%
2018/06/19	0	0.00	1	53.60	53.20	-1	4,440	-0.02%
2018/06/15	0	0.00	6	57.22	57.50	-6	4,426	-0.14%
2018/06/14	1	60.10	1	60.20	60.20	0	4,339	0.00%
2018/06/13	3	57.00	4	56.85	55.50	-1	3,971	-0.03%
2018/06/12	10	55.05	0	0.00	56.50	10	3,542	0.28%
2018/06/11	2	48.65	9.6	51.40	51.40	-7.6	3,159	-0.24%
2018/06/08	4	45.04	1	46.80	46.80	3	2,873	0.10%
2018/06/07	3	39.50	3	42.55	42.55	0	2,515	0.00%
2018/06/04	1	39.55	0	0.00	39.20	1	2,223	0.04%
2018/05/31	0	0.00	12	41.98	39.05	-12	2,106	-0.57%
2018/05/30	12	39.35	4	38.70	40.00	8	1,838	0.44%
2018/05/28	2	34.98	2	36.30	36.50	0	1,287	0.00%
2018/05/25	4	33.18	3	34.52	34.00	1	1,087	0.09%
2018/05/23	0	0.00	1	28.75	29.30	-1	716	-0.14%
2018/05/14	0	0.00	1	27.50	27.20	-1	712	-0.14%
2018/05/08	1	26.40	1	27.05	27.25	0	781	0.00%
2018/04/26	1	26.65	0	0.00	25.80	1	1,189	0.08%
2018/04/20	0	0.00	1	29.00	29.00	-1	1,225	-0.08%
2018/04/19	2	29.20	3	29.42	28.95	-1	1,219	-0.08%
2018/04/17	1	27.00	0	0.00	26.50	1	1,136	0.09%
2018/03/30	0	26.75	0	0.00	26.95	0	1,453	0.00%
2018/03/29	0	26.80	0	0.00	26.90	0	1,482	0.00%
2018/03/28	0	27.10	0	0.00	27.10	0	1,532	0.00%
2018/03/21	1	29.60	1	28.90	28.80	0	1,605	0.00%
2018/03/15	1	28.70	0	0.00	28.20	1	1,635	0.06%
2018/02/27	1	29.85	0	0.00	29.20	1	1,819	0.05%
2018/01/23	1	34.10	4	33.26	32.55	-3	3,231	-0.09%
2018/01/22	1	31.30	0	0.00	31.80	1	3,183	0.03%
2018/01/19	1	31.75	1	31.55	31.30	0	3,406	0.00%
2018/01/18	1	32.65	1	32.70	31.70	0	3,570	0.00%
2018/01/17	1	32.00	0	0.00	31.60	1	3,666	0.03%
2018/01/15	0	0.00	1	32.10	32.30	-1	3,810	-0.03%
2018/01/12	1	31.55	1	31.55	31.70	0	3,844	0.00%
2018/01/10	0	0.00	1	31.50	30.80	-1	3,974	-0.03%
2018/01/09	1	30.50	1	30.65	30.50	0	3,962	0.00%
2018/01/08	1	32.30	0	0.00	31.90	1	3,946	0.03%
2018/01/05	1	32.70	1	33.15	32.35	0	3,938	0.00%
2018/01/02	1	33.10	1	32.50	32.50	0	3,851	0.00%