富鼎 (8261)-康和-延平券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
82.2
漲跌
▲0.6
漲幅
+0.74%
成交量
601張
產業
上市半導體類股▼1.19%
655人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/09/02	0	0.00	1	78.90	78.40	-1	459	-0.22%
2024/08/16	0	75.10	0	0.00	74.30	0	517	0.00%
2024/08/09	0	73.30	0	0.00	73.40	0	526	0.00%
2024/08/07	0	69.10	0	0.00	72.40	0	523	0.00%
2024/07/30	1	76.40	0	0.00	77.30	1	502	0.20%
2024/07/19	0	0.00	1	83.20	83.20	-1	493	-0.20%
2024/07/11	0	0.00	2	88.25	88.00	-2	483	-0.41%
2024/07/09	0	0.00	1	85.50	85.90	-1	492	-0.20%
2024/07/03	0	0.00	1	87.50	87.20	-1	487	-0.21%
2024/06/19	1	85.50	0	0.00	84.80	1	574	0.17%
2024/06/17	1	86.80	1	86.60	86.50	0	566	0.00%
2024/05/28	0	0.00	10	84.60	84.80	-10	574	-1.74%
2024/05/20	0	82.59	0	0.00	82.30	0	575	0.00%
2024/05/15	10	83.20	0	0.00	82.70	10	606	1.65%
2024/04/08	0	88.20	0	0.00	87.10	0	696	0.00%
2024/04/01	5	88.90	5	88.70	88.90	0	691	0.00%
2024/03/28	5.2	89.09	10	88.20	88.50	-4.8	670	-0.72%
2024/03/25	5	85.70	0	0.00	85.20	5	645	0.77%
2024/03/13	1	85.10	1	84.60	84.60	0	862	0.00%
2024/03/07	0	0.00	30	85.16	84.50	-30	949	-3.16%
2024/03/01	0	0.00	2	88.30	88.30	-2	1,274	-0.16%
2024/02/20	0	89.90	0	0.00	89.60	0	1,931	0.00%
2024/02/16	3	90.80	0	0.00	90.80	3	2,006	0.15%
2024/02/15	2	88.35	2	88.20	89.40	0	1,985	0.00%
2024/02/02	0	0.00	1	87.90	87.90	-1	1,974	-0.05%
2024/01/24	0	0.00	3	90.20	91.10	-3	1,977	-0.15%
2024/01/19	1	87.50	2	88.00	87.80	-1	1,985	-0.05%
2024/01/17	1	89.19	0	0.00	88.80	1	1,990	0.05%
2024/01/16	1	89.90	0	0.00	90.10	1	1,978	0.05%
2024/01/10	0.3	91.50	1	91.40	91.20	-0.7	2,054	-0.03%
2024/01/09	0	0.00	3	91.90	91.70	-3	2,126	-0.14%
2024/01/05	0	93.00	0	0.00	93.00	0	2,151	0.00%
2024/01/02	2	96.50	0	0.00	96.50	2	2,139	0.09%
2023/12/28	2	97.40	2	99.00	97.20	0	2,122	0.00%
2023/12/22	0	96.80	0	0.00	97.20	0	2,097	0.00%
2023/12/21	1	96.20	1	96.60	96.30	0	2,093	0.00%
2023/12/20	0	0.00	2	97.70	97.50	-2	2,081	-0.10%
2023/12/19	2	96.60	0	0.00	97.90	2	2,067	0.10%
2023/12/18	1	99.20	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	0.00	1	100.00	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	102.00	1	103.00	101.50	0	2,011	0.00%
2023/12/12	1	102.00	1	103.00	101.50	0	2,004	0.00%
2023/12/08	2.3	99.38	1	100.00	100.00	1.3	1,934	0.07%
2023/12/04	2	103.50	0	0.00	102.50	2	1,912	0.10%
2023/12/01	12	103.58	10	104.00	103.50	2	1,899	0.11%
2023/11/30	16	105.94	1	106.00	105.50	15	1,871	0.80%
2023/11/29	9	103.00	11	102.41	103.00	-2	1,728	-0.12%
2023/11/28	17	100.79	6	101.00	101.00	11	1,654	0.66%
2023/11/27	0	97.70	0	0.00	96.00	0	1,586	0.00%
2023/11/20	8	96.84	9	97.37	96.90	-1	1,115	-0.09%
2023/11/15	2	90.25	9	89.59	89.00	-7	927	-0.75%
2023/11/14	0	0.00	1	84.80	84.70	-1	870	-0.11%
2023/11/03	3	84.20	4	85.43	86.10	-1	880	-0.11%
2023/11/02	2	84.80	0	0.00	84.60	2	876	0.23%
2023/10/30	5	86.00	1	85.40	85.20	4	872	0.46%
2023/10/26	3	85.80	3	85.83	85.50	0	861	0.00%
2023/10/17	0	0.00	5.1	87.51	89.40	-5.1	793	-0.64%
2023/10/12	0	0.00	8	85.63	87.50	-8	695	-1.15%
2023/10/11	3	84.10	3	84.60	84.00	0	687	0.00%
2023/10/06	5	83.90	0	0.00	84.20	5	696	0.72%
2023/10/05	2	83.60	0	0.00	83.50	2	706	0.28%
2023/10/03	6	84.23	0	0.00	84.00	6	737	0.81%
2023/09/28	0	0.00	1	83.00	82.60	-1	762	-0.13%
2023/09/21	1	84.10	0	0.00	83.50	1	814	0.12%
2023/09/20	0	0.00	2	84.90	84.90	-2	812	-0.25%
2023/09/07	1	88.80	0	0.00	88.00	1	814	0.12%
2023/09/05	0	83.00	0	0.00	85.70	0	737	0.00%
2023/09/04	0	82.80	0	0.00	82.50	0	725	0.00%
2023/08/23	2	81.50	0	0.00	81.80	2	813	0.25%
2023/08/22	0	0.00	2	81.20	81.20	-2	810	-0.25%
2023/08/21	0	0.00	2	82.35	82.70	-2	807	-0.25%
2023/08/17	2	84.50	0	0.00	85.50	2	805	0.25%
2023/08/14	0	0.00	1	86.20	84.30	-1	938	-0.11%
2023/07/25	0	0.00	1	93.40	93.80	-1	959	-0.10%
2023/07/24	0	0.00	1	92.60	91.20	-1	962	-0.10%
2023/07/21	0	0.00	1	93.80	94.00	-1	963	-0.10%
2023/07/17	1	98.00	0	0.00	97.70	1	1,024	0.10%
2023/07/13	0	0.00	2	98.20	98.10	-2	1,124	-0.18%
2023/07/11	1	96.80	0	0.00	96.50	1	1,159	0.09%
2023/07/10	1	96.00	1	95.90	95.90	0	1,224	0.00%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/06/13	0	0.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/09	1	107.00	0	0.00	107.50	1	1,452	0.07%
2023/05/29	0	0.00	1	106.00	106.50	-1	1,464	-0.07%
2023/05/19	4	112.13	2	110.25	105.00	2	1,628	0.12%
2023/05/18	0	0.00	1	101.00	105.00	-1	1,577	-0.06%
2023/04/18	0.1	114.50	0	0.00	114.00	0.1	2,230	0.00%
2023/04/14	0	0.00	2	113.50	113.00	-2	2,170	-0.09%
2023/04/12	1	113.50	0	0.00	114.50	1	2,102	0.05%
2023/04/11	6	113.42	4	114.00	113.50	2	2,065	0.10%
2023/04/10	0	0.00	1	107.50	108.50	-1	1,944	-0.05%
2023/03/22	0	0.00	10	106.50	107.00	-10	2,123	-0.47%
2023/03/20	1	106.50	0	0.00	106.00	1	2,147	0.05%
2023/03/10	0	0.00	1	109.00	108.50	-1	2,547	-0.04%
2023/03/07	0	0.00	1	112.00	112.00	-1	2,729	-0.04%
2023/03/06	10	112.00	0	0.00	111.50	10	2,878	0.35%
2023/03/02	14	109.11	0	0.00	109.50	14	3,217	0.44%
2023/02/22	0	0.00	2	110.00	109.50	-2	3,523	-0.06%
2023/02/17	0	0.00	0	115.50	114.50	0	3,544	0.00%
2023/02/16	0	0.00	0	114.00	115.00	0	3,498	0.00%
2023/02/10	0	0.00	12	112.00	111.50	-12	3,566	-0.34%
2023/02/09	11	113.59	0	0.00	113.50	11	3,566	0.31%
2023/02/08	2	115.25	1	114.00	114.00	1	3,488	0.03%
2023/02/07	10	113.50	0	0.00	113.50	10	3,456	0.29%
2023/02/01	0	0.00	10	113.50	114.50	-10	3,433	-0.29%
2023/01/30	1	111.50	3	111.00	111.00	-2	3,334	-0.06%
2023/01/13	0	0.00	12	104.75	104.00	-12	3,316	-0.36%
2023/01/12	2	109.25	0	0.00	107.00	2	3,310	0.06%
2023/01/11	1	106.50	0	0.00	106.50	1	3,244	0.03%
2023/01/10	0	0.00	1	106.00	106.00	-1	3,302	-0.03%
2023/01/09	1	107.50	0	0.00	107.00	1	3,355	0.03%
2023/01/06	1	105.00	0	0.00	105.50	1	3,422	0.03%
2023/01/03	0	104.50	0	0.00	104.50	0	3,565	0.00%
2022/12/20	0	0.00	2	104.75	105.00	-2	3,921	-0.05%
2022/12/15	2	108.50	0	0.00	109.00	2	4,055	0.05%
2022/12/08	1	110.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	0	0.00	5	111.20	110.00	-5	4,274	-0.12%
2022/12/06	1	115.50	5	115.90	114.50	-4	4,241	-0.09%
2022/12/05	1	120.50	5	118.00	117.00	-4	4,218	-0.09%
2022/12/02	4	119.63	2	118.25	117.50	2	4,157	0.05%
2022/12/01	3	116.50	2	115.75	114.50	1	4,057	0.02%
2022/11/30	3	114.50	0	0.00	114.50	3	4,032	0.07%
2022/11/29	1	112.50	1	113.00	113.50	0	4,017	0.00%
2022/11/28	2	113.25	4	114.63	114.00	-2	3,993	-0.05%
2022/11/25	1	112.00	0	0.00	110.50	1	3,984	0.03%
2022/11/24	4	110.00	10	109.25	110.50	-6	3,893	-0.15%
2022/11/23	5	107.80	13	106.46	107.00	-8	3,705	-0.22%
2022/11/22	1	100.50	0	0.00	100.50	1	3,542	0.03%
2022/11/21	1	102.50	0	0.00	102.00	1	3,749	0.03%
2022/11/18	1	104.50	5	106.50	103.50	-4	3,830	-0.10%
2022/11/15	0	0.00	1	101.50	101.50	-1	4,106	-0.02%
2022/11/14	1	100.50	1	101.50	101.00	0	4,501	0.00%
2022/11/11	2	100.25	2	100.95	99.50	0	4,747	0.00%
2022/11/10	1	98.80	1	99.20	99.20	0	4,728	0.00%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	1	100.00	0	0.00	99.20	1	4,748	0.02%
2022/11/07	0	0.00	1	102.00	101.50	-1	4,759	-0.02%
2022/11/02	1	102.50	3	100.43	101.00	-2	4,765	-0.04%
2022/10/28	0	0.00	2	93.60	93.60	-2	4,784	-0.04%
2022/10/27	4	96.00	0	0.00	96.20	4	4,854	0.08%
2022/10/25	1	95.60	1	96.30	96.10	0	4,957	0.00%
2022/10/24	1	97.70	2	99.10	95.80	-1	4,983	-0.02%
2022/10/19	4	100.25	0	0.00	98.70	4	5,122	0.08%
2022/10/18	2	101.00	1	103.50	101.50	1	5,223	0.02%
2022/10/17	3	96.87	7	97.40	101.50	-4	5,292	-0.08%
2022/10/14	0	0.00	3	100.67	100.00	-3	5,387	-0.06%
2022/10/13	0	0.00	15	93.67	92.30	-15	5,359	-0.28%
2022/10/12	5	101.70	1	103.00	102.50	4	5,301	0.08%
2022/10/11	1	102.00	6	102.92	101.50	-5	5,342	-0.09%
2022/10/07	4	107.75	0	0.00	106.50	4	5,384	0.07%
2022/10/06	2	110.00	1	111.00	111.00	1	5,442	0.02%
2022/10/05	1	109.50	5	110.20	109.00	-4	5,454	-0.07%
2022/10/04	8	106.81	2	108.00	108.00	6	5,462	0.11%
2022/10/03	8	104.75	0	0.00	104.50	8	5,496	0.15%
2022/09/30	7	105.00	0	0.00	105.50	7	5,576	0.13%
2022/09/29	2	104.25	1	104.00	103.50	1	5,658	0.02%
2022/09/28	8	106.81	0	0.00	102.00	8	5,722	0.14%
2022/09/27	14	107.61	4	107.50	107.50	10	5,773	0.17%
2022/09/26	2	110.75	3	110.33	108.50	-1	5,793	-0.02%
2022/09/23	3	115.67	2	112.50	112.50	1	5,900	0.02%
2022/09/22	2	113.75	2	114.75	116.50	0	5,955	0.00%
2022/09/21	2	114.50	7	114.71	114.00	-5	5,995	-0.08%
2022/09/20	6	113.75	0	0.00	112.50	6	6,025	0.10%
2022/09/19	15	110.33	15	113.00	112.00	0	6,148	0.00%
2022/09/14	1	107.50	1	109.50	109.50	0	6,459	0.00%
2022/09/08	0	0.00	1	106.50	106.50	-1	6,844	-0.01%
2022/09/07	0	0.00	1	103.50	103.50	-1	7,045	-0.01%
2022/09/05	1	115.50	1	113.00	112.50	0	7,186	0.00%
2022/09/02	0	0.00	10	116.50	117.00	-10	7,256	-0.14%
2022/09/01	10	115.00	9	117.00	115.00	1	7,378	0.01%
2022/08/31	1	117.00	0	0.00	116.50	1	7,317	0.01%
2022/08/30	0	0.00	1	115.50	116.00	-1	7,503	-0.01%
2022/08/29	0	0.00	1	114.00	114.00	-1	8,022	-0.01%
2022/08/26	3	119.17	3	119.83	117.50	0	8,217	0.00%
2022/08/25	2	118.25	1	118.00	118.00	1	8,843	0.01%
2022/08/24	6	117.83	0	0.00	117.00	6	8,976	0.07%
2022/08/23	5	116.50	2	117.00	119.00	3	9,484	0.03%
2022/08/19	3	118.50	3	118.00	116.50	0	9,487	0.00%
2022/08/18	1	108.50	2	112.01	114.50	-1	9,186	-0.01%
2022/08/17	1	104.50	0	0.00	104.50	1	9,000	0.01%
2022/08/15	0	0.00	1	107.00	108.00	-1	9,227	-0.01%
2022/08/05	1	104.00	0	0.00	104.50	1	9,291	0.01%
2022/08/04	1	101.50	0	0.00	101.50	1	9,293	0.01%
2022/08/03	1	102.00	0	0.00	100.00	1	9,299	0.01%
2022/08/02	1	102.50	0	0.00	102.00	1	9,268	0.01%
2022/08/01	0	0.00	2	105.75	105.50	-2	9,280	-0.02%
2022/07/29	0	0.00	7	111.29	111.00	-7	9,384	-0.07%
2022/07/28	5	112.50	0	0.00	110.00	5	9,496	0.05%
2022/07/27	10	108.50	10	111.50	112.50	0	9,425	0.00%
2022/07/26	0	0.00	1	109.50	107.50	-1	9,363	-0.01%
2022/07/25	0	113.50	0	0.00	112.00	0	9,297	0.00%
2022/07/22	0	0.00	16	111.44	112.50	-16	9,187	-0.17%
2022/07/21	11	110.82	1	111.00	111.00	10	9,114	0.11%
2022/07/20	1	106.50	0	0.00	106.00	1	9,007	0.01%
2022/07/18	0	0.00	1	104.50	106.00	-1	8,934	-0.01%
2022/07/15	8	103.56	0	0.00	103.00	8	8,863	0.09%
2022/07/14	0	0.00	1	96.40	103.00	-1	8,786	-0.01%
2022/07/13	2	99.00	1	98.50	98.80	1	8,681	0.01%
2022/07/12	4	95.03	0	0.00	94.70	4	8,629	0.05%
2022/07/08	0	0.00	1	101.00	101.50	-1	8,535	-0.01%
2022/07/07	3	99.63	1	100.50	100.00	2	8,457	0.02%
2022/07/06	2	102.50	1	99.70	96.20	1	8,365	0.01%
2022/07/05	5	104.30	1	102.50	103.00	4	8,297	0.05%
2022/06/30	0	0.00	1	109.50	109.50	-1	7,972	-0.01%
2022/06/28	1	115.00	1	116.50	116.50	0	7,745	0.00%
2022/06/27	1	120.00	0	0.00	122.00	1	7,680	0.01%
2022/06/23	3	119.00	1	119.50	120.00	2	7,435	0.03%
2022/06/22	0	0.00	2	117.00	117.00	-2	7,308	-0.03%
2022/06/21	1	124.50	1	122.00	123.50	0	7,196	0.00%
2022/06/20	1	121.50	6	120.83	118.00	-5	7,229	-0.07%
2022/06/17	1	121.50	0	0.00	122.00	1	7,118	0.01%
2022/06/16	10	133.00	12	130.38	125.00	-2	7,064	-0.03%
2022/06/15	2	130.25	2	129.75	129.00	0	7,025	0.00%
2022/06/14	1	134.00	0	0.00	134.00	1	7,084	0.01%
2022/06/13	1	132.50	2	132.50	132.50	-1	6,955	-0.01%
2022/06/10	2	135.75	1	137.00	133.50	1	6,900	0.01%
2022/06/09	0	0.00	1	135.50	135.50	-1	6,731	-0.01%
2022/06/08	9	133.67	81	132.52	135.50	-72	6,649	-1.08%
2022/06/07	86	140.49	10.1	137.19	134.00	75.9	6,439	1.18%
2022/06/06	5	138.60	24	137.77	139.50	-19	5,902	-0.32%
2022/06/02	27	141.83	5	142.30	138.50	22	5,674	0.39%
2022/06/01	1	131.00	2	137.50	142.00	-1	4,842	-0.02%
2022/05/31	9	130.67	7	131.86	129.50	2	4,620	0.04%
2022/05/30	2	125.00	2	124.75	128.50	0	3,995	0.00%
2022/05/27	1	114.00	3	115.50	117.00	-2	3,813	-0.05%
2022/05/26	2	114.25	2	114.75	113.00	0	3,737	0.00%
2022/05/25	1	118.00	17	116.71	118.00	-16	3,635	-0.44%
2022/05/24	1	117.00	2	116.00	115.00	-1	3,587	-0.03%
2022/05/23	2	117.00	1	116.50	115.00	1	3,511	0.03%
2022/05/20	2	110.50	15	112.27	112.50	-13	3,360	-0.39%
2022/05/19	1	109.50	20	110.25	110.50	-19	3,287	-0.58%
2022/05/17	1	109.00	0	0.00	110.00	1	3,217	0.03%
2022/05/13	3	109.00	1	108.00	107.50	2	3,203	0.06%
2022/05/12	1	109.00	1	107.00	107.00	0	3,230	0.00%
2022/05/11	2	109.00	2	108.00	108.00	0	3,274	0.00%
2022/05/10	2	107.50	2	108.00	108.50	0	3,309	0.00%
2022/05/09	0	0.00	3	105.00	105.00	-3	3,310	-0.09%
2022/05/06	10	109.85	3	109.33	109.00	7	3,255	0.21%
2022/05/05	1	108.50	3	109.33	109.00	-2	3,061	-0.07%
2022/04/29	1	90.40	0	0.00	89.90	1	2,942	0.03%
2022/04/28	2	89.65	1	87.90	88.80	1	2,956	0.03%
2022/04/27	0	0.00	2	89.75	90.30	-2	2,968	-0.07%
2022/04/26	22	99.54	0	0.00	94.50	22	2,940	0.75%
2022/04/25	1	99.50	1	100.00	99.50	0	2,915	0.00%
2022/04/22	4	101.50	0	0.00	101.50	4	2,913	0.14%
2022/04/18	0	0.00	1	101.50	101.50	-1	3,059	-0.03%
2022/04/13	1	102.00	0	0.00	105.50	1	3,424	0.03%
2022/04/07	0	0.00	1	104.50	104.50	-1	4,719	-0.02%
2022/03/30	3	114.67	0	0.00	114.00	3	4,785	0.06%
2022/03/25	6	112.42	0	0.00	112.00	6	4,821	0.12%
2022/03/23	2	118.00	0	0.00	115.00	2	4,821	0.04%
2022/03/21	2	116.25	2	115.25	113.50	0	4,698	0.00%
2022/03/17	0	0.00	10	109.50	112.00	-10	4,381	-0.23%
2022/03/09	1	101.50	1	100.50	101.50	0	4,465	0.00%
2022/03/04	1	105.50	0	0.00	104.00	1	4,592	0.02%
2022/02/16	0	107.50	0	0.00	107.50	0	5,636	0.00%
2022/02/14	2	106.25	1	106.50	106.50	1	5,841	0.02%
2022/02/11	0	0.00	1	110.00	111.00	-1	5,846	-0.02%
2022/02/10	0	0.00	3	110.67	108.00	-3	5,829	-0.05%
2022/02/09	0	107.00	1	107.00	107.50	-1	5,840	-0.02%
2022/02/07	0	0.00	3	100.83	100.50	-3	6,398	-0.05%
2022/01/26	23	100.93	1	101.50	99.00	22	6,524	0.34%
2022/01/25	1	102.00	0	0.00	101.00	1	6,685	0.01%
2022/01/24	0	0.00	2	102.25	102.50	-2	7,098	-0.03%
2022/01/21	3	100.83	0	0.00	101.00	3	7,381	0.04%
2022/01/20	2	103.25	2	103.00	103.00	0	7,399	0.00%
2022/01/19	1	99.10	4	102.38	104.00	-3	7,397	-0.04%
2022/01/18	1	101.50	0	0.00	101.00	1	7,460	0.01%
2022/01/14	0	0.00	2	98.75	99.50	-2	7,580	-0.03%
2022/01/13	0	0.00	11	99.82	101.00	-11	7,647	-0.14%
2022/01/12	1	99.10	0	0.00	98.90	1	7,684	0.01%
2022/01/11	1	101.50	0	0.00	101.00	1	7,749	0.01%
2022/01/07	15	105.27	2	103.00	103.00	13	7,876	0.17%
2022/01/06	8	112.06	7	112.64	111.50	1	7,712	0.01%
2022/01/04	2	122.00	0	0.00	121.00	2	7,481	0.03%
2022/01/03	4	121.00	7	121.57	123.00	-3	7,037	-0.04%
2021/12/30	0	0.00	10	113.50	114.00	-10	6,408	-0.16%
2021/12/29	1	109.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	1	110.50	1	111.00	112.00	0	6,375	0.00%
2021/12/27	0	0.00	1	108.00	108.00	-1	6,367	-0.02%
2021/12/22	2	111.50	0	0.00	111.00	2	6,403	0.03%
2021/12/21	3	112.00	0	0.00	112.50	3	6,376	0.05%
2021/12/20	0	0.00	2	110.75	111.50	-2	6,317	-0.03%
2021/12/17	2	108.25	0	0.00	108.50	2	6,275	0.03%
2021/12/09	0	0.00	1	108.00	108.00	-1	6,327	-0.02%
2021/12/08	1	112.50	2	114.00	111.50	-1	6,324	-0.02%
2021/12/07	2	112.50	1	110.00	110.00	1	6,279	0.02%
2021/12/03	0	0.00	1	109.50	110.00	-1	6,240	-0.02%
2021/11/26	1	103.00	0	0.00	103.00	1	7,170	0.01%
2021/11/25	0	0.00	1	106.50	106.00	-1	7,680	-0.01%
2021/11/23	0	0.00	1	107.00	107.00	-1	7,756	-0.01%
2021/11/22	1	112.00	1	112.00	111.50	0	7,789	0.00%
2021/11/18	0	0.00	1	115.00	113.00	-1	8,050	-0.01%
2021/11/17	13	119.58	11	120.14	116.00	2	8,100	0.02%
2021/11/16	1	111.50	2	113.25	114.50	-1	7,883	-0.01%
2021/11/15	2	111.75	2	113.00	111.00	0	7,889	0.00%
2021/11/12	2	109.75	7	109.79	110.00	-5	7,882	-0.06%
2021/11/11	3	110.33	14	113.00	108.00	-11	7,990	-0.14%
2021/11/10	14	109.00	5	109.10	109.50	9	7,972	0.11%
2021/11/05	1.1	110.09	2	109.00	109.50	-0.9	8,241	-0.01%
2021/11/04	2	109.25	0	0.00	114.00	2	8,233	0.02%
2021/11/02	3	100.00	10	104.20	103.00	-7	8,208	-0.09%
2021/11/01	17	108.32	14	109.50	108.50	3	8,265	0.04%
2021/10/29	0	0.00	2	104.00	104.50	-2	8,134	-0.02%
2021/10/28	0	0.00	1	95.60	95.00	-1	8,069	-0.01%
2021/10/26	3	92.50	0	0.00	91.90	3	8,858	0.03%
2021/10/22	1	93.10	0	0.00	94.60	1	9,425	0.01%
2021/10/21	1	91.80	0	0.00	92.00	1	9,740	0.01%
2021/10/20	3	92.53	2	93.00	93.00	1	10,221	0.01%
2021/10/19	1	92.60	6	92.33	92.30	-5	10,853	-0.05%
2021/10/18	5	88.44	3	88.87	89.00	2	10,786	0.02%
2021/10/15	2	86.90	0	0.00	87.40	2	10,793	0.02%
2021/10/14	0	0.00	3	83.00	83.00	-3	11,096	-0.03%
2021/10/13	4	80.65	2	81.50	80.20	2	11,457	0.02%
2021/10/12	6	85.80	6	86.20	86.40	0	11,491	0.00%
2021/10/08	1	84.20	6	86.55	84.90	-5	11,571	-0.04%
2021/10/07	5	86.50	0	0.00	86.00	5	11,733	0.04%
2021/10/05	1	80.40	1	82.40	82.30	0	12,470	0.00%
2021/10/04	3	79.30	3	82.50	78.00	0	12,523	0.00%
2021/10/01	0	84.50	0	0.00	81.00	0	12,637	0.00%
2021/09/30	2	86.25	0	0.00	86.30	2	12,804	0.02%
2021/09/29	4	84.08	1	83.90	83.50	3	13,256	0.02%
2021/09/28	4	88.15	0	0.00	88.10	4	13,840	0.03%
2021/09/14	0	0.00	1	95.20	95.20	-1	14,778	-0.01%
2021/09/10	3	99.47	0	0.00	99.20	3	14,827	0.02%
2021/09/09	2	97.70	2	98.00	98.70	0	14,969	0.00%
2021/09/08	1	95.10	0	0.00	95.10	1	15,006	0.01%
2021/09/07	1	107.50	1	98.60	99.00	0	15,080	0.00%
2021/09/06	6	111.58	2	113.50	107.50	4	15,011	0.03%
2021/09/03	2	108.25	0	0.00	107.50	2	14,988	0.01%
2021/09/02	2	111.00	16	106.44	106.00	-14	15,287	-0.09%
2021/09/01	34	112.32	11	113.36	112.50	23	15,216	0.15%
2021/08/31	2	111.25	5	110.20	111.50	-3	14,733	-0.02%
2021/08/27	0	0.00	0.6	99.50	98.00	-0.6	14,204	0.00%
2021/08/25	4	104.50	0	0.00	102.50	4	14,202	0.03%
2021/08/24	0.6	102.00	0	0.00	102.00	0.6	14,278	0.00%
2021/08/23	5	98.70	5	98.90	99.90	0	14,228	0.00%
2021/08/18	4	96.00	5	98.74	99.50	-1	13,953	-0.01%
2021/08/17	1	97.00	0	0.00	93.80	1	13,857	0.01%
2021/08/13	1	102.00	1	98.40	98.30	0	13,607	0.00%
2021/08/11	4	105.75	4	105.75	103.50	0	13,342	0.00%
2021/08/10	1	108.00	1	108.00	108.00	0	13,247	0.00%
2021/08/09	5	110.60	4	111.75	108.00	1	13,046	0.01%
2021/08/06	2	120.75	1	120.50	119.50	1	12,877	0.01%
2021/08/05	2	126.25	8	124.69	126.50	-6	12,733	-0.05%
2021/08/04	3	125.33	4	130.63	122.00	-1	12,643	-0.01%
2021/08/03	5	130.00	2	130.50	129.00	3	12,443	0.02%
2021/07/30	21	128.19	20	129.28	122.50	1	11,960	0.01%
2021/07/29	0	0.00	19	118.84	129.50	-19	11,462	-0.17%
2021/07/28	4	119.88	0	0.00	118.00	4	11,060	0.04%
2021/07/27	2	128.00	0	0.00	131.00	2	10,822	0.02%
2021/07/26	19	127.26	6	129.50	128.50	13	10,455	0.12%
2021/07/23	33	121.36	38	121.45	124.50	-5	9,908	-0.05%
2021/07/20	3	98.33	0	0.00	96.40	3	9,293	0.03%
2021/07/16	1	92.40	1	92.50	91.60	0	9,152	0.00%
2021/07/15	1	91.00	0	0.00	91.70	1	9,313	0.01%
2021/07/14	0	0.00	20	90.35	92.00	-20	9,742	-0.21%
2021/07/13	9	98.63	14	98.29	90.50	-5	9,925	-0.05%
2021/07/12	4	92.70	5	93.56	92.10	-1	9,792	-0.01%
2021/07/09	6	88.28	5	87.60	89.20	1	9,648	0.01%
2021/07/08	1	88.00	1	89.30	87.90	0	9,818	0.00%
2021/07/07	36	88.80	5	88.90	87.80	31	9,891	0.31%
2021/07/06	5	91.18	11	91.24	87.50	-6	9,768	-0.06%
2021/07/05	19	85.63	13	83.84	90.10	6	9,411	0.06%
2021/07/02	0	0.00	1	77.80	82.90	-1	8,978	-0.01%
2021/07/01	1	75.30	0	0.00	75.40	1	9,001	0.01%
2021/06/30	0	0.00	1	76.60	76.90	-1	8,982	-0.01%
2021/06/29	1	75.50	0	0.00	75.60	1	9,002	0.01%
2021/06/28	1	77.70	0	0.00	77.50	1	9,085	0.01%
2021/06/25	0	0.00	1	74.20	75.70	-1	9,051	-0.01%
2021/06/24	1	72.40	0	0.00	73.20	1	9,138	0.01%
2021/06/23	0	0.00	1	72.60	73.50	-1	9,158	-0.01%
2021/06/21	1	71.60	0	0.00	69.80	1	9,391	0.01%
2021/06/18	3	72.93	3	74.17	73.70	0	9,390	0.00%
2021/06/17	2	72.30	8	72.23	72.50	-6	9,282	-0.06%
2021/06/16	1	71.20	1	72.50	72.00	0	9,499	0.00%
2021/06/11	6	69.75	6	71.37	70.40	0	9,510	0.00%
2021/06/10	7	69.91	2	70.80	70.40	5	10,042	0.05%
2021/06/09	0	0.00	1	66.80	66.70	-1	10,067	-0.01%
2021/06/08	3	65.33	3	66.50	65.30	0	10,057	0.00%
2021/06/07	1	64.90	0	0.00	64.90	1	10,019	0.01%
2021/06/03	0	0.00	2	67.10	66.80	-2	9,928	-0.02%
2021/06/02	3	67.10	1	67.30	65.50	2	9,873	0.02%
2021/05/31	0	0.00	1	68.20	68.30	-1	9,589	-0.01%
2021/05/28	2	63.25	2	63.15	62.10	0	9,445	0.00%
2021/05/25	3	64.27	3	62.67	62.00	0	9,403	0.00%
2021/05/20	1	56.10	0	0.00	55.80	1	9,406	0.01%
2021/05/19	0	0.00	1	56.80	58.50	-1	9,444	-0.01%
2021/05/14	1	60.00	0	0.00	57.80	1	9,352	0.01%
2021/05/12	1	62.00	0	0.00	60.10	1	9,227	0.01%
2021/05/11	0	0.00	7	64.41	63.50	-7	9,090	-0.08%
2021/05/07	2	74.50	0	0.00	74.80	2	9,028	0.02%
2021/05/06	0	0.00	2	68.85	69.60	-2	8,992	-0.02%
2021/05/05	0	73.30	8	70.00	70.00	-8	8,999	-0.09%
2021/05/04	0	0.00	3	70.00	74.00	-3	9,026	-0.03%
2021/04/28	0	0.00	6	82.13	82.00	-6	9,119	-0.07%
2021/04/27	3	81.10	1	78.50	79.50	2	9,182	0.02%
2021/04/26	2	85.95	0	0.00	82.60	2	9,326	0.02%
2021/04/23	19	83.86	16	84.96	86.40	3	9,285	0.03%
2021/04/22	7	83.24	7	82.74	79.70	0	9,037	0.00%
2021/04/21	1	79.60	0	0.00	79.90	1	8,824	0.01%
2021/04/20	3	79.03	6	79.67	79.00	-3	8,598	-0.03%
2021/04/19	1	74.50	1.4	76.36	76.50	-0.4	8,132	-0.01%
2021/04/16	7	67.79	12	67.41	69.60	-5	7,791	-0.06%
2021/04/15	0	0.00	22	64.13	63.30	-22	7,526	-0.29%
2021/04/14	11	61.13	11	62.00	62.00	0	7,463	0.00%
2021/04/13	5	61.28	5	62.18	61.90	0	7,768	0.00%
2021/04/12	4	59.80	2	60.45	60.50	2	7,568	0.03%
2021/04/09	1	60.10	0	0.00	60.00	1	7,649	0.01%
2021/04/08	8	61.89	2	62.00	61.80	6	7,673	0.08%
2021/04/07	6	61.50	6	60.78	61.50	0	7,607	0.00%
2021/04/06	2	57.50	1	58.20	57.80	1	7,339	0.01%
2021/04/01	23	58.63	6	57.40	57.40	17	7,523	0.23%
2021/03/31	2	59.50	11	60.46	58.90	-9	8,008	-0.11%
2021/03/30	9	59.57	6	60.03	59.00	3	8,018	0.04%
2021/03/29	11	60.28	12	59.61	59.50	-1	8,400	-0.01%
2021/03/26	9	57.70	2	58.65	57.10	7	8,614	0.08%
2021/03/25	3	56.73	5	57.38	56.90	-2	9,155	-0.02%
2021/03/24	1	56.00	0	0.00	55.50	1	9,500	0.01%
2021/03/23	5	56.62	5	56.22	55.60	0	9,648	0.00%
2021/03/22	6	57.22	3	56.83	56.80	3	9,865	0.03%
2021/03/19	13	57.50	7	57.27	58.40	6	10,337	0.06%
2021/03/18	1	55.40	2	55.50	55.40	-1	10,389	-0.01%
2021/03/17	1	56.00	1	57.00	56.10	0	10,372	0.00%
2021/03/16	5	57.92	2	56.75	56.30	3	10,286	0.03%
2021/03/15	4	56.98	7	56.76	58.00	-3	9,652	-0.03%
2021/03/12	0	0.00	3	52.30	52.80	-3	9,297	-0.03%
2021/03/05	1	49.85	1	50.40	49.70	0	9,684	0.00%
2021/03/04	3	50.93	3	51.10	50.50	0	9,753	0.00%
2021/03/03	1	50.80	1	51.40	51.30	0	9,888	0.00%
2021/02/26	1	50.40	5	51.96	51.40	-4	11,028	-0.04%
2021/02/24	2	51.65	3	51.93	51.70	-1	11,160	-0.01%
2021/02/23	5	51.56	2	51.40	51.10	3	11,185	0.03%
2021/02/22	0	0.00	1	51.40	51.80	-1	11,186	-0.01%
2021/02/18	1	48.00	0	0.00	49.15	1	11,114	0.01%
2021/02/17	2	48.60	2	48.93	48.80	0	11,193	0.00%
2021/02/04	1	46.40	1	45.65	45.65	0	11,555	0.00%
2021/02/01	3	46.17	13	45.93	45.70	-10	12,061	-0.08%
2021/01/28	2	48.40	1	49.00	48.05	1	12,073	0.01%
2021/01/27	2	49.75	5	49.54	49.60	-3	12,100	-0.02%
2021/01/26	2	50.55	2	49.95	49.95	0	12,120	0.00%
2021/01/25	7	50.43	2	51.10	51.30	5	12,157	0.04%
2021/01/21	1	49.10	10	51.00	48.65	-9	12,181	-0.07%
2021/01/20	3	51.77	1	50.10	50.10	2	12,378	0.02%
2021/01/19	2	53.55	5	54.06	52.80	-3	12,384	-0.02%
2021/01/18	1	51.50	1	52.20	52.20	0	12,257	0.00%
2021/01/15	3	52.67	1	51.80	52.10	2	12,308	0.02%
2021/01/13	1	51.10	1	51.60	51.60	0	12,360	0.00%
2021/01/12	0	0.00	1	51.80	50.90	-1	12,425	-0.01%
2021/01/08	1	52.40	0	0.00	51.80	1	13,263	0.01%
2021/01/07	1	53.60	1	54.20	53.40	0	13,330	0.00%
2021/01/06	14	55.08	30	55.59	53.00	-16	13,483	-0.12%
2021/01/04	0	0.00	15	54.00	53.50	-15	13,785	-0.11%
2020/12/31	6	52.65	1	52.70	52.90	5	14,519	0.03%
2020/12/30	1	51.50	1	51.90	51.60	0	14,780	0.00%
2020/12/29	0	0.00	4	52.82	51.30	-4	14,746	-0.03%
2020/12/28	37	52.79	0	0.00	52.40	37	14,743	0.25%
2020/12/25	12	53.08	13	53.50	53.00	-1	14,552	-0.01%
2020/12/24	12	51.67	0	0.00	50.90	12	14,081	0.09%
2020/12/23	5	52.28	2	53.30	51.20	3	13,990	0.02%
2020/12/22	2	50.73	0	0.00	50.80	2	13,700	0.01%
2020/12/21	3	51.60	20	50.58	52.90	-17	13,544	-0.13%
2020/12/18	4	48.86	18	49.77	48.15	-14	13,298	-0.11%
2020/12/17	9	46.01	15	46.06	46.50	-6	13,354	-0.04%
2020/12/16	15	45.69	0	0.00	45.70	15	13,711	0.11%
2020/12/15	5	47.19	2	47.45	44.65	3	13,772	0.02%
2020/12/14	0	0.00	34	47.62	49.40	-34	13,220	-0.26%
2020/12/11	1	45.05	2	44.45	44.95	-1	12,873	-0.01%
2020/12/10	5	44.53	0	0.00	44.70	5	12,807	0.04%
2020/12/09	1	45.35	2	45.40	45.35	-1	12,742	-0.01%
2020/12/08	0	0.00	8	45.60	45.65	-8	12,656	-0.06%
2020/12/07	14	44.06	6	43.68	43.35	8	12,547	0.06%
2020/12/04	19	45.20	3	45.23	44.60	16	12,490	0.13%
2020/12/03	15	46.52	17	46.42	45.25	-2	12,427	-0.02%
2020/12/02	1	44.80	1	44.90	44.45	0	12,171	0.00%
2020/12/01	5	44.51	0	0.00	45.15	5	12,125	0.04%
2020/11/30	4	45.45	0	0.00	44.75	4	12,054	0.03%
2020/11/27	8	45.75	8	46.38	45.80	0	12,014	0.00%
2020/11/26	28	47.08	4	48.06	46.60	24	11,865	0.20%
2020/11/25	2	44.00	2	43.83	46.20	0	10,989	0.00%
2020/11/24	1	42.80	2	42.80	42.00	-1	10,673	-0.01%
2020/11/23	3	42.77	7	42.86	42.60	-4	10,663	-0.04%
2020/11/20	3	41.27	8	41.93	42.15	-5	10,739	-0.05%
2020/11/19	2	40.90	0	0.00	40.70	2	10,697	0.02%
2020/11/18	1	40.60	0	0.00	40.55	1	10,809	0.01%
2020/11/17	6	41.06	0	0.00	40.70	6	10,776	0.06%
2020/11/16	6	41.31	0	0.00	41.05	6	10,733	0.06%
2020/11/13	2	41.85	0	0.00	42.05	2	10,637	0.02%
2020/11/12	1	45.10	0	0.00	42.55	1	10,542	0.01%
2020/11/10	1	43.80	0	0.00	42.25	1	10,302	0.01%
2020/11/09	1	43.35	1	43.60	43.80	0	10,155	0.00%
2020/11/06	0	0.00	1	40.65	40.80	-1	9,901	-0.01%
2020/11/05	2	40.80	4	40.93	41.00	-2	9,856	-0.02%
2020/11/04	1	40.50	0	0.00	40.30	1	9,819	0.01%
2020/11/03	2	40.05	0	0.00	40.50	2	9,778	0.02%
2020/10/26	0	0.00	1	40.70	40.95	-1	9,050	-0.01%
2020/10/23	0	0.00	1	42.40	41.20	-1	8,939	-0.01%
2020/10/22	1	41.45	0	0.00	41.50	1	8,835	0.01%
2020/10/21	0	0.00	1	42.80	42.55	-1	8,719	-0.01%
2020/10/20	2	42.60	0	0.00	42.30	2	8,530	0.02%
2020/10/19	3	42.20	3	43.00	43.20	0	8,423	0.00%
2020/10/16	2	46.55	3	46.30	41.40	-1	8,114	-0.01%
2020/10/15	0	0.00	5	44.75	43.65	-5	7,442	-0.07%
2020/10/14	5	43.78	0	0.00	43.70	5	7,267	0.07%
2020/10/13	10	43.55	11	43.34	44.05	-1	7,006	-0.01%
2020/10/12	1	43.70	1	43.20	43.00	0	6,678	0.00%
2020/10/08	4	40.60	0	0.00	41.20	4	6,058	0.07%
2020/09/24	0	0.00	2	36.85	36.30	-2	4,221	-0.05%
2020/09/23	3	37.35	1	36.40	36.25	2	3,918	0.05%
2020/09/22	3	36.15	0	0.00	37.10	3	3,531	0.08%
2020/09/21	1	34.80	2	34.18	35.35	-1	2,783	-0.04%
2020/09/18	0	0.00	1	31.80	32.15	-1	2,251	-0.04%
2020/09/16	1	28.80	0	0.00	28.80	1	1,923	0.05%
2020/09/14	0	28.40	0	0.00	28.50	0	1,938	0.00%
2020/09/02	0	0.00	3	30.80	30.75	-3	2,006	-0.15%
2020/08/27	3	30.45	0	0.00	30.95	3	1,923	0.16%
2020/08/24	0	0.00	5	29.65	29.80	-5	1,579	-0.32%
2020/08/21	2	26.95	0	0.00	27.10	2	1,425	0.14%
2020/07/31	0	0.00	2	27.15	27.45	-2	1,143	-0.17%
2020/07/09	5	30.15	0	0.00	29.60	5	1,080	0.46%
2020/07/01	0	0.00	2	28.60	28.80	-2	846	-0.24%
2020/06/11	0	0.00	1	28.35	27.30	-1	667	-0.15%
2020/06/10	2	28.15	1	28.25	28.20	1	651	0.15%
2020/06/05	0	0.00	1	26.30	26.45	-1	509	-0.20%
2020/05/14	1	26.05	0	0.00	24.70	1	468	0.21%
2020/04/27	0	0.00	1	22.35	22.30	-1	418	-0.24%
2020/04/23	1	22.15	0	0.00	21.80	1	419	0.24%
2020/03/25	2	17.65	0	0.00	17.65	2	434	0.46%
2020/03/24	0	0.00	5	16.40	16.45	-5	432	-1.16%
2020/03/20	5	15.65	0	0.00	16.25	5	581	0.86%
2020/03/12	0	0.00	1	22.55	22.10	-1	793	-0.13%
2020/01/30	0	0.00	1	26.15	25.45	-1	799	-0.13%
2020/01/09	0	0.00	0	28.30	28.30	0	945	0.00%
2019/12/23	1	30.15	0	0.00	29.90	1	951	0.11%
2019/12/17	2	32.60	0.4	30.80	30.90	1.6	924	0.17%
2019/12/09	0	0.00	0.3	29.00	29.20	-0.3	685	-0.04%
2019/12/06	5	29.37	5.3	30.15	30.15	-0.3	607	-0.05%
2019/11/26	0.7	27.60	0	0.00	27.60	0.7	573	0.11%
2019/11/13	0.3	27.95	0	0.00	27.90	0.3	706	0.04%
2019/11/07	0.3	28.50	0	0.00	28.50	0.3	702	0.04%
2019/10/24	0	0.00	0.5	29.25	29.35	-0.5	560	-0.09%
2019/08/27	1	28.80	0	0.00	28.80	1	541	0.18%
2019/06/24	0	0.00	10	26.75	26.35	-10	461	-2.17%
2019/06/18	10	26.25	0	0.00	25.65	10	453	2.21%
2019/04/10	0	0.00	1	30.10	30.05	-1	772	-0.13%
2019/03/06	0	0.00	1	32.35	32.40	-1	1,375	-0.07%
2019/03/05	1	32.35	0	0.00	32.30	1	1,442	0.07%
2019/02/15	1	32.30	1	32.65	33.05	0	1,587	0.00%
2019/02/14	1	33.25	1	33.50	32.95	0	1,575	0.00%
2018/12/13	1	34.10	1	34.35	34.05	0	1,671	0.00%
2018/12/10	1	31.15	1	31.35	31.25	0	1,513	0.00%
2018/12/03	1	33.50	1	33.80	33.40	0	1,405	0.00%
2018/11/21	0	0.00	5	29.65	30.60	-5	1,252	-0.40%
2018/11/20	0	0.00	5	29.55	29.30	-5	1,267	-0.39%
2018/11/15	10	29.15	0	0.00	29.15	10	1,293	0.77%
2018/10/12	1	30.05	0	0.00	30.10	1	2,461	0.04%
2018/10/09	5	33.10	1	33.15	33.00	4	2,962	0.14%
2018/10/04	1	37.30	1	37.55	37.10	0	3,165	0.00%
2018/09/28	1	39.90	1	39.30	39.30	0	3,492	0.00%
2018/09/27	6	40.38	7	39.96	39.05	-1	3,610	-0.03%
2018/09/26	2	40.33	1	39.60	39.60	1	3,666	0.03%
2018/09/25	0	0.00	1	41.40	41.50	-1	3,821	-0.03%
2018/09/18	0	0.00	2	37.38	37.20	-2	4,009	-0.05%
2018/09/12	3	37.35	1	37.30	37.25	2	4,137	0.05%
2018/09/11	5	37.15	1	37.90	37.90	4	4,169	0.10%
2018/09/06	0	0.00	1	41.10	41.10	-1	4,616	-0.02%
2018/09/04	1	41.55	2	42.00	42.00	-1	5,423	-0.02%
2018/09/03	5	42.49	4	42.33	41.35	1	5,702	0.02%
2018/08/31	0	0.00	2	43.98	44.05	-2	6,041	-0.03%
2018/08/30	1	43.10	0	0.00	43.70	1	6,213	0.02%
2018/08/29	0	0.00	3	44.10	42.95	-3	6,248	-0.05%
2018/08/28	2	42.80	0	0.00	42.20	2	6,247	0.03%
2018/08/27	0	0.00	1	43.20	43.90	-1	6,284	-0.02%
2018/08/24	0	0.00	2	40.43	40.70	-2	6,352	-0.03%
2018/08/22	2	43.23	1	42.35	42.00	1	6,918	0.01%
2018/08/21	2	42.30	2	42.75	43.30	0	7,130	0.00%
2018/08/20	0	0.00	5	41.16	42.30	-5	7,321	-0.07%
2018/08/17	1	44.50	1	42.60	42.60	0	7,522	0.00%
2018/08/14	1	41.75	1	42.00	43.30	0	7,595	0.00%
2018/08/13	1	42.35	2	42.58	42.30	-1	7,567	-0.01%
2018/08/10	2	44.20	1	44.35	43.55	1	7,510	0.01%
2018/08/09	2	46.75	0	0.00	46.30	2	7,426	0.03%
2018/07/30	0	0.00	1	47.90	48.40	-1	7,157	-0.01%
2018/07/24	4	50.63	3	51.07	50.50	1	6,842	0.01%
2018/07/18	0	0.00	5	48.55	48.90	-5	6,452	-0.08%
2018/07/17	9	54.07	13	52.95	50.40	-4	6,275	-0.06%
2018/07/16	5	55.30	0	0.00	55.50	5	5,936	0.08%
2018/07/06	1	46.20	1	47.00	48.50	0	5,498	0.00%
2018/07/05	0	0.00	10	47.28	47.00	-10	5,368	-0.19%
2018/07/04	0	0.00	5	50.90	51.00	-5	5,239	-0.10%
2018/07/03	10	55.18	15	53.11	53.00	-5	5,140	-0.10%
2018/07/02	10	53.39	0	0.00	52.00	10	4,934	0.20%
2018/06/28	0	0.00	5	51.40	52.40	-5	4,759	-0.11%
2018/06/26	0	0.00	20	47.60	49.00	-20	4,633	-0.43%
2018/06/25	0	0.00	10	47.00	46.75	-10	4,586	-0.22%
2018/06/20	5	55.10	0	0.00	52.50	5	4,481	0.11%
2018/06/14	30	58.83	12	60.30	60.20	18	4,339	0.41%
2018/06/13	2	56.00	18	59.21	55.50	-16	3,971	-0.40%
2018/06/12	18	54.91	10	52.90	56.50	8	3,542	0.23%
2018/06/11	5	50.10	0	0.00	51.40	5	3,159	0.16%
2018/06/08	8	45.40	3	44.90	46.80	5	2,873	0.17%
2018/06/07	8	39.83	16	40.81	42.55	-8	2,515	-0.32%
2018/06/06	7	39.16	1	39.25	38.70	6	2,331	0.26%
2018/06/05	8	38.18	22	37.69	38.05	-14	2,288	-0.61%
2018/06/04	1	39.90	0	0.00	39.20	1	2,223	0.04%
2018/06/01	16	39.14	0	0.00	38.80	16	2,159	0.74%
2018/05/31	29	41.11	5	39.60	39.05	24	2,106	1.14%
2018/01/09	0	0.00	5	31.00	30.50	-5	3,962	-0.13%
2018/01/02	5	33.08	0	0.00	32.50	5	3,851	0.13%