富鼎 (8261)-玉山-桃園券商分點個股進出

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
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	78.23	8	79.46	78.30	-8	700	-1.14%
2024/04/19	0.1	81.34	10	80.70	79.90	-9.9	698	-1.42%
2024/04/18	0.1	83.00	5	83.00	82.00	-5	689	-0.72%
2024/04/16	0.1	82.42	2	82.20	82.00	-1.9	691	-0.28%
2024/04/15	0.1	84.90	0	0.00	84.60	0.1	683	0.01%
2024/04/12	0.1	86.00	0	0.00	85.60	0.1	686	0.01%
2024/04/09	6	86.85	1	87.00	86.20	5	696	0.72%
2024/04/08	0	0.00	5	88.10	87.10	-5	696	-0.72%
2024/04/02	0	0.00	0.1	89.50	89.00	-0.1	711	-0.01%
2024/04/01	1	87.60	0	0.00	88.90	1	691	0.14%
2024/03/29	5	88.06	0	0.00	87.00	5	681	0.73%
2024/03/28	14	86.09	1	88.70	88.50	13	670	1.94%
2024/03/26	0.4	84.85	0	0.00	83.90	0.4	635	0.06%
2024/03/21	0.1	84.29	0	0.00	84.00	0.1	678	0.01%
2024/03/20	0.3	84.54	0	0.00	84.20	0.3	695	0.04%
2024/03/15	0.3	84.00	0	0.00	84.20	0.3	771	0.03%
2024/03/13	0.3	84.94	0	0.00	84.60	0.3	862	0.03%
2024/03/08	0.1	84.00	0	0.00	84.30	0.1	927	0.01%
2024/03/07	0.2	85.10	0	0.00	84.50	0.2	949	0.02%
2024/03/06	1	86.60	0	0.00	86.40	1	986	0.10%
2024/03/01	0	0.00	18	88.00	88.30	-18	1,274	-1.41%
2024/02/23	5	88.00	7	88.33	87.80	-2	1,682	-0.12%
2024/02/20	0	0.00	0.1	90.00	89.60	-0.1	1,931	0.00%
2024/02/16	1	90.20	1	91.00	90.80	0	2,006	0.00%
2024/02/15	0.1	89.30	0	0.00	89.40	0.1	1,985	0.00%
2024/02/05	0.1	87.40	0	0.00	87.40	0.1	1,979	0.00%
2024/02/02	0	88.40	0	0.00	87.90	0	1,974	0.00%
2024/02/01	0.1	88.70	0	0.00	88.40	0.1	1,978	0.00%
2024/01/30	0	0.00	2	89.90	89.20	-2	1,986	-0.10%
2024/01/24	2	91.30	0	0.00	91.10	2	1,977	0.10%
2024/01/19	0.1	87.60	0	0.00	87.80	0.1	1,985	0.01%
2024/01/17	0.1	88.70	0	0.00	88.80	0.1	1,990	0.00%
2024/01/16	1.1	90.32	0	0.00	90.10	1.1	1,978	0.05%
2024/01/09	0.2	92.15	0	0.00	91.70	0.2	2,126	0.01%
2024/01/04	1	92.60	0	0.00	92.10	1	2,161	0.05%
2023/12/29	0	0.00	1	96.60	97.60	-1	2,131	-0.05%
2023/12/27	1	97.60	0	0.00	97.40	1	2,108	0.05%
2023/12/22	1	97.30	1	96.30	97.20	0	2,097	0.00%
2023/12/19	0	0.00	3	96.67	97.90	-3	2,067	-0.15%
2023/12/14	0	0.00	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	1	103.00	0	0.00	101.50	1	2,011	0.05%
2023/12/08	0	99.60	0	0.00	100.00	0	1,934	0.00%
2023/12/05	2	101.25	0	0.00	101.00	2	1,864	0.11%
2023/12/04	0	0.00	3	103.50	102.50	-3	1,912	-0.16%
2023/12/01	0	104.00	1	103.50	103.50	-1	1,899	-0.05%
2023/11/30	8	106.44	8	106.31	105.50	0	1,871	0.00%
2023/11/29	2	102.50	9	102.50	103.00	-7	1,728	-0.40%
2023/11/28	0	0.00	26	99.56	101.00	-26	1,654	-1.57%
2023/11/27	1	97.50	0	0.00	96.00	1	1,586	0.06%
2023/11/24	3	97.90	3	98.53	98.70	0	1,543	0.00%
2023/11/22	2	97.80	17	98.68	98.20	-15	1,309	-1.15%
2023/11/21	18	96.39	3	94.87	94.60	15	1,184	1.27%
2023/11/20	41	97.90	2.2	96.89	96.90	38.9	1,115	3.48%
2023/11/17	0	0.00	3	89.17	90.00	-3	955	-0.31%
2023/11/16	1.1	88.02	1.1	89.21	89.40	-0.1	948	-0.01%
2023/11/15	5	88.26	6	88.35	89.00	-1	927	-0.11%
2023/11/13	0	84.70	0	0.00	83.90	0	878	0.00%
2023/11/10	1	86.00	0	0.00	85.00	1	876	0.11%
2023/11/09	1	88.00	1	86.70	86.50	0	879	0.00%
2023/11/06	2	87.30	0	0.00	86.70	2	888	0.23%
2023/11/03	0	0.00	0	85.60	86.10	0	880	0.00%
2023/11/02	0	0.00	0	84.70	84.60	0	876	0.00%
2023/11/01	2	83.60	2	83.70	83.70	0	875	0.00%
2023/10/31	1	84.80	0	0.00	83.00	1	877	0.11%
2023/10/19	1	88.60	1	88.20	88.00	0	858	0.00%
2023/10/18	3	89.53	13	90.42	89.40	-10	854	-1.17%
2023/10/17	13	90.29	1	90.90	89.40	12	793	1.51%
2023/10/13	3	87.40	0	0.00	87.20	3	716	0.42%
2023/10/04	0.1	83.00	0	0.00	83.10	0.1	714	0.01%
2023/09/28	1	83.40	2	82.80	82.60	-1	762	-0.13%
2023/09/20	1	85.50	0	0.00	84.90	1	812	0.12%
2023/09/19	0.1	86.60	0	0.00	86.00	0.1	814	0.01%
2023/09/15	0	0.00	2	86.80	87.30	-2	809	-0.25%
2023/09/14	0.1	87.60	0	0.00	87.40	0.1	807	0.01%
2023/09/13	1	87.30	1.1	86.78	86.80	-0.1	801	-0.01%
2023/09/11	2	87.00	1	85.30	85.30	1	804	0.12%
2023/09/07	7	88.24	4	88.60	88.00	3	814	0.37%
2023/09/06	1	86.00	0	0.00	84.40	1	747	0.13%
2023/09/05	1	85.30	0	0.00	85.70	1	737	0.14%
2023/09/01	0.2	82.50	0	0.00	83.10	0.2	743	0.03%
2023/08/30	0	0.00	1	82.10	82.40	-1	773	-0.13%
2023/08/28	2.2	81.39	1	80.40	80.40	1.2	810	0.14%
2023/08/22	0.1	81.41	7	81.67	81.20	-6.9	810	-0.85%
2023/08/21	0.1	83.40	1	81.70	82.70	-0.9	807	-0.11%
2023/08/18	0.1	84.70	0	0.00	83.80	0.1	805	0.01%
2023/08/16	1.1	83.64	0	0.00	84.60	1.1	810	0.14%
2023/08/15	0	0.00	2	85.25	85.50	-2	920	-0.22%
2023/08/14	0.1	84.58	0	0.00	84.30	0.1	938	0.01%
2023/08/11	0.2	88.05	0	0.00	88.00	0.2	930	0.02%
2023/08/10	0.1	90.30	0	0.00	89.70	0.1	927	0.01%
2023/08/02	0.2	93.50	0	0.00	91.90	0.2	952	0.02%
2023/07/31	1.1	94.50	1	95.50	94.40	0.1	954	0.01%
2023/07/28	2	96.35	0	0.00	96.30	2	957	0.21%
2023/07/25	0	0.00	1	93.10	93.80	-1	959	-0.10%
2023/07/24	3	91.30	0	0.00	91.20	3	962	0.31%
2023/07/21	3.1	94.14	0	0.00	94.00	3.1	963	0.32%
2023/07/18	0	97.60	0	0.00	97.10	0	1,007	0.00%
2023/07/14	2	97.80	0	0.00	97.60	2	1,061	0.19%
2023/07/13	2	99.50	0	0.00	98.10	2	1,124	0.18%
2023/07/12	1	98.10	1	97.30	98.80	0	1,143	0.00%
2023/07/11	1.1	96.50	0	0.00	96.50	1.1	1,159	0.09%
2023/07/10	2.1	96.63	0	0.00	95.90	2.1	1,224	0.17%
2023/07/07	2.2	98.62	0	0.00	98.90	2.2	1,259	0.17%
2023/07/06	0.1	101.00	0	0.00	100.00	0.1	1,393	0.00%
2023/07/05	0.1	101.00	0	0.00	101.00	0.1	1,420	0.01%
2023/06/30	0	0.00	2	105.50	105.50	-2	1,387	-0.14%
2023/06/21	0	0.00	3	107.00	107.00	-3	1,428	-0.21%
2023/06/20	0	0.00	1	105.50	105.50	-1	1,432	-0.07%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/15	1	108.00	0	0.00	108.00	1	1,447	0.07%
2023/06/14	0	0.00	1	109.00	109.00	-1	1,455	-0.07%
2023/06/13	1	109.50	0	0.00	110.00	1	1,462	0.07%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/08	1	107.50	2	107.00	107.50	-1	1,468	-0.07%
2023/06/07	3	108.17	2	108.00	108.00	1	1,475	0.07%
2023/06/06	4	110.38	0	0.00	110.50	4	1,468	0.27%
2023/06/05	0	0.00	2	108.75	108.50	-2	1,454	-0.14%
2023/06/02	3	108.17	0	0.00	108.00	3	1,470	0.20%
2023/06/01	0	0.00	1	109.00	108.50	-1	1,480	-0.07%
2023/05/31	0	0.00	2	106.25	106.00	-2	1,457	-0.14%
2023/05/26	0	0.00	2	105.00	104.50	-2	1,472	-0.14%
2023/05/19	2	107.50	1	111.50	105.00	1	1,628	0.06%
2023/05/18	0	0.00	5.5	103.45	105.00	-5.5	1,577	-0.35%
2023/05/17	0	0.00	0.1	99.90	100.50	-0.1	1,567	0.00%
2023/05/15	0.2	99.58	0	0.00	98.70	0.2	1,581	0.02%
2023/05/12	1.2	98.91	1	99.60	100.50	0.2	1,610	0.01%
2023/05/11	0	101.00	0	0.00	100.50	0	1,694	0.00%
2023/05/10	5	102.00	0	0.00	102.00	5	1,751	0.29%
2023/05/09	0	0.00	3	102.00	102.00	-3	1,770	-0.17%
2023/05/08	0	0.00	1	103.50	103.50	-1	1,788	-0.06%
2023/05/03	0	104.00	0	0.00	104.00	0	1,955	0.00%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/25	2.1	104.21	0	0.00	103.00	2.1	2,192	0.09%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	1.1	105.58	0	0.00	105.50	1.1	2,272	0.05%
2023/04/20	1	110.50	0	0.00	109.50	1	2,252	0.05%
2023/04/18	0	0.00	3	114.67	114.00	-3	2,230	-0.13%
2023/04/17	2	112.75	1	113.00	113.00	1	2,177	0.05%
2023/04/14	0	113.00	0	0.00	113.00	0	2,170	0.00%
2023/04/13	0	113.50	2	115.50	113.50	-2	2,158	-0.09%
2023/04/12	2	112.50	1	113.00	114.50	1	2,102	0.05%
2023/04/11	4	113.50	5.3	113.57	113.50	-1.3	2,065	-0.06%
2023/04/10	0	0.00	2	107.25	108.50	-2	1,944	-0.10%
2023/04/07	1	104.50	1	105.00	104.50	0	1,954	0.00%
2023/04/06	3	104.00	0	0.00	104.00	3	1,964	0.15%
2023/03/31	2	104.00	0	0.00	104.00	2	1,970	0.10%
2023/03/28	1.5	104.83	1	104.00	104.00	0.5	2,027	0.03%
2023/03/22	0.5	106.50	1	107.00	107.00	-0.5	2,123	-0.02%
2023/03/21	1	106.00	0	0.00	106.00	1	2,131	0.05%
2023/03/20	1	106.50	3	106.33	106.00	-2	2,147	-0.09%
2023/03/17	0.1	103.00	0	0.00	103.00	0.1	2,175	0.00%
2023/03/16	2.1	102.57	0	0.00	102.00	2.1	2,195	0.10%
2023/03/13	2	105.75	2	106.75	106.00	0	2,404	0.00%
2023/03/10	1	110.50	0	0.00	108.50	1	2,547	0.04%
2023/03/09	2	112.00	0.1	113.50	111.50	1.9	2,621	0.07%
2023/03/07	0	111.50	1	112.00	112.00	-1	2,729	-0.04%
2023/03/06	1	111.00	1	112.00	111.50	0	2,878	0.00%
2023/03/02	1	110.00	0	0.00	109.50	1	3,217	0.03%
2023/02/22	1	110.50	1	109.50	109.50	0	3,523	0.00%
2023/02/21	0.1	113.50	1	113.50	113.50	-0.9	3,503	-0.03%
2023/02/20	0.1	114.35	2	115.00	113.50	-1.9	3,542	-0.05%
2023/02/17	2	115.50	1	116.00	114.50	1	3,544	0.03%
2023/02/16	1	114.00	2	113.50	115.00	-1	3,498	-0.03%
2023/02/15	0.1	111.00	0	0.00	110.50	0.1	3,488	0.00%
2023/02/14	0	0.00	1	111.50	111.00	-1	3,501	-0.03%
2023/02/13	1	110.50	0	0.00	111.00	1	3,523	0.03%
2023/02/10	2	112.25	1.1	112.45	111.50	0.9	3,566	0.03%
2023/02/09	0	0.00	11	115.50	113.50	-11	3,566	-0.31%
2023/02/08	13	114.46	0	0.00	114.00	13	3,488	0.37%
2023/02/07	1	112.00	1	113.00	113.50	0	3,456	0.00%
2023/02/06	2	113.00	1	113.50	112.50	1	3,540	0.03%
2023/02/03	4	114.88	5	114.00	112.50	-1	3,527	-0.03%
2023/02/02	8.2	115.72	15	114.33	115.50	-6.8	3,484	-0.20%
2023/02/01	5	114.50	0	0.00	114.50	5	3,433	0.15%
2023/01/31	12	112.58	2.5	114.06	114.00	9.6	3,417	0.28%
2023/01/30	0	0.00	2.3	109.32	111.00	-2.3	3,334	-0.07%
2023/01/17	0	0.00	0	105.50	105.00	0	3,263	0.00%
2023/01/16	0.1	104.00	0	0.00	104.50	0.1	3,302	0.00%
2023/01/13	5.4	105.36	1	104.00	104.00	4.4	3,316	0.13%
2023/01/12	2	108.75	11.3	109.35	107.00	-9.3	3,310	-0.28%
2023/01/11	2	107.00	1.1	106.05	106.50	0.9	3,244	0.03%
2023/01/10	1	106.50	0	0.00	106.00	1	3,302	0.03%
2023/01/09	0	0.00	0.2	107.13	107.00	-0.2	3,355	-0.01%
2023/01/06	0.1	105.50	2	105.00	105.50	-1.9	3,422	-0.06%
2023/01/03	0	0.00	6	102.50	104.50	-6	3,565	-0.17%
2022/12/30	0.2	105.00	0	0.00	104.00	0.2	3,607	0.01%
2022/12/29	2.1	104.52	2	104.50	105.00	0.1	3,659	0.00%
2022/12/28	3.4	106.31	6	105.58	105.50	-2.7	3,714	-0.07%
2022/12/27	5	108.80	0.1	108.50	108.50	5	3,723	0.13%
2022/12/26	2	107.00	0	0.00	106.50	2	3,713	0.05%
2022/12/23	2	105.25	1	106.00	106.00	1	3,749	0.03%
2022/12/22	5	108.00	1.1	107.98	106.50	4	3,793	0.10%
2022/12/21	3	106.00	0	0.00	106.00	3	3,857	0.08%
2022/12/20	3.2	106.62	0	0.00	105.00	3.2	3,921	0.08%
2022/12/19	0	0.00	2	107.50	107.00	-2	3,955	-0.05%
2022/12/16	2	107.50	0	110.00	110.00	2	4,027	0.05%
2022/12/15	0	0.00	1.1	108.05	109.00	-1.1	4,055	-0.03%
2022/12/14	2.1	106.29	0	0.00	107.00	2.1	4,121	0.05%
2022/12/13	1	106.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	0	0.00	2	106.00	107.00	-2	4,248	-0.05%
2022/12/09	1.1	108.05	0	0.00	107.00	1.1	4,281	0.03%
2022/12/07	1.3	113.59	2	111.75	110.00	-0.7	4,274	-0.02%
2022/12/06	3.2	116.84	2	116.00	114.50	1.2	4,241	0.03%
2022/12/05	5.1	119.48	3	119.00	117.00	2.1	4,218	0.05%
2022/12/02	9	118.44	11	118.45	117.50	-2	4,157	-0.05%
2022/12/01	1	115.50	6	116.50	114.50	-5	4,057	-0.12%
2022/11/30	2	114.50	3	114.33	114.50	-1	4,032	-0.02%
2022/11/29	7	112.79	3	112.67	113.50	4	4,017	0.10%
2022/11/28	8	114.69	19	113.84	114.00	-11	3,993	-0.28%
2022/11/25	21	112.00	8	111.63	110.50	13	3,984	0.33%
2022/11/24	17	109.00	21	109.55	110.50	-4	3,893	-0.10%
2022/11/23	10	107.25	7	107.93	107.00	3	3,705	0.08%
2022/11/18	5	105.40	3	106.00	103.50	2	3,830	0.05%
2022/11/17	1	103.50	3	103.50	104.00	-2	3,893	-0.05%
2022/11/16	2	102.75	3	102.67	102.50	-1	4,041	-0.02%
2022/11/14	1	101.00	0	0.00	101.00	1	4,501	0.02%
2022/11/11	0	0.00	1	103.00	99.50	-1	4,747	-0.02%
2022/11/10	1	99.40	0	0.00	99.20	1	4,728	0.02%
2022/11/09	0	0.00	0	101.00	101.00	0	4,732	0.00%
2022/11/08	1	101.00	3	102.33	99.20	-2	4,748	-0.04%
2022/11/07	1	102.50	1	102.50	101.50	0	4,759	0.00%
2022/11/03	2	100.50	0	0.00	101.50	2	4,766	0.04%
2022/11/02	7	101.01	3	100.33	101.00	4	4,765	0.08%
2022/10/31	5	94.80	9	95.10	94.70	-4	4,756	-0.08%
2022/10/28	1	93.70	1	94.10	93.60	0	4,784	0.00%
2022/10/26	1	93.40	1	95.10	93.20	0	4,881	0.00%
2022/10/25	0	0.00	1	95.10	96.10	-1	4,957	-0.02%
2022/10/24	1	96.80	1	98.60	95.80	0	4,983	0.00%
2022/10/21	3	96.73	2	96.10	94.50	1	5,022	0.02%
2022/10/20	1	96.70	1	97.20	97.80	0	5,068	0.00%
2022/10/19	1	100.50	1	98.70	98.70	0	5,122	0.00%
2022/10/18	2	102.25	2	102.00	101.50	0	5,223	0.00%
2022/10/17	3	97.70	1	98.30	101.50	2	5,292	0.04%
2022/10/14	2	98.05	6	99.17	100.00	-4	5,387	-0.07%
2022/10/13	8	94.99	8	93.38	92.30	0	5,359	0.00%
2022/10/12	1	101.00	1	102.00	102.50	0	5,301	0.00%
2022/10/11	3	102.17	0	0.00	101.50	3	5,342	0.06%
2022/10/07	4	108.50	3	106.67	106.50	1	5,384	0.02%
2022/10/06	1	109.50	1	111.50	111.00	0	5,442	0.00%
2022/10/05	1	109.50	3	109.66	109.00	-2	5,454	-0.04%
2022/10/04	1	106.50	1	107.00	108.00	0	5,462	0.00%
2022/10/03	1	104.00	2	105.50	104.50	-1	5,496	-0.02%
2022/09/30	4	102.76	5	105.00	105.50	-1	5,576	-0.02%
2022/09/29	2	104.75	2	104.00	103.50	0	5,658	0.00%
2022/09/28	1	104.04	0	0.00	102.00	1	5,722	0.02%
2022/09/27	10	107.95	2	106.00	107.50	8	5,773	0.14%
2022/09/26	6	109.17	5	109.40	108.50	1	5,793	0.02%
2022/09/23	3	115.67	3.1	114.81	112.50	-0.1	5,900	0.00%
2022/09/22	3	115.33	3	115.17	116.50	0	5,955	0.00%
2022/09/21	9.1	114.55	12	114.21	114.00	-3	5,995	-0.05%
2022/09/20	3	113.50	1	112.50	112.50	2	6,025	0.03%
2022/09/19	2	109.50	4.1	111.77	112.00	-2.1	6,148	-0.03%
2022/09/16	3	109.00	3	108.50	109.00	0	6,178	0.00%
2022/09/15	0	110.50	3	110.50	109.50	-3	6,317	-0.05%
2022/09/14	5	108.30	2	109.75	109.50	3	6,459	0.05%
2022/09/13	2	110.00	0	0.00	109.00	2	6,555	0.03%
2022/09/12	2	108.25	2	109.00	109.00	0	6,682	0.00%
2022/09/07	3	104.17	7	104.43	103.50	-4	7,045	-0.06%
2022/09/06	1.1	109.00	6	108.92	108.50	-5	7,081	-0.07%
2022/09/05	2	113.25	1	115.00	112.50	1	7,186	0.01%
2022/09/02	0	0.00	2	115.50	117.00	-2	7,256	-0.03%
2022/09/01	5	119.60	8	117.56	115.00	-3	7,378	-0.04%
2022/08/31	2	116.50	1	114.50	116.50	1	7,317	0.01%
2022/08/30	2	115.50	6	116.00	116.00	-4	7,503	-0.05%
2022/08/26	10	120.80	11	121.77	117.50	-1	8,217	-0.01%
2022/08/25	7	118.43	9	118.33	118.00	-2	8,843	-0.02%
2022/08/24	8	116.63	6	117.58	117.00	2	8,976	0.02%
2022/08/23	7	114.93	15	114.98	119.00	-8	9,484	-0.08%
2022/08/22	7	112.71	1.2	112.58	112.00	5.8	9,509	0.06%
2022/08/19	40	118.01	22	118.75	116.50	18	9,487	0.19%
2022/08/18	4	109.63	7.3	112.36	114.50	-3.3	9,186	-0.04%
2022/08/17	3	104.00	1	104.50	104.50	2	9,000	0.02%
2022/08/15	2	107.75	2	108.50	108.00	0	9,227	0.00%
2022/08/12	0	0.00	1	106.00	106.50	-1	9,262	-0.01%
2022/08/11	0	0.00	2	103.50	102.50	-2	9,248	-0.02%
2022/08/10	2	100.75	1	101.50	100.50	1	9,266	0.01%
2022/08/09	1	101.00	1	102.00	102.00	0	9,289	0.00%
2022/08/08	1	101.00	1	102.00	102.00	0	9,303	0.00%
2022/08/05	0	0.00	2.1	103.81	104.50	-2.1	9,291	-0.02%
2022/08/04	4.1	100.77	4	100.88	101.50	0.1	9,293	0.00%
2022/08/03	4.1	100.80	3	102.50	100.00	1.1	9,299	0.01%
2022/08/02	12	102.50	10	102.05	102.00	2	9,268	0.02%
2022/08/01	6	105.83	2	105.50	105.50	4	9,280	0.04%
2022/07/29	0	0.00	9.2	111.48	111.00	-9.2	9,384	-0.10%
2022/07/28	4	109.75	2	111.00	110.00	2	9,496	0.02%
2022/07/27	6	109.17	3.1	108.34	112.50	2.9	9,425	0.03%
2022/07/26	10.2	110.14	11	107.09	107.50	-0.8	9,363	-0.01%
2022/07/25	11	113.64	13.2	113.48	112.00	-2.2	9,297	-0.02%
2022/07/22	7	111.07	7	112.21	112.50	0	9,187	0.00%
2022/07/21	16.1	109.35	8	110.06	111.00	8.1	9,114	0.09%
2022/07/20	0	0.00	6.2	105.60	106.00	-6.2	9,007	-0.07%
2022/07/19	3.1	104.01	2.1	104.25	103.50	1	8,974	0.01%
2022/07/18	12.3	104.94	6.4	104.98	106.00	5.8	8,934	0.07%
2022/07/15	3.3	102.71	0	0.00	103.00	3.3	8,863	0.04%
2022/07/14	3.1	100.78	2	100.70	103.00	1.1	8,786	0.01%
2022/07/13	5	99.66	7.3	99.20	98.80	-2.3	8,681	-0.03%
2022/07/12	2.1	95.41	5.2	96.00	94.70	-3.1	8,629	-0.04%
2022/07/11	0.2	100.00	1	100.00	100.00	-0.8	8,576	-0.01%
2022/07/08	7	102.43	3.3	102.33	101.50	3.7	8,535	0.04%
2022/07/07	1.4	97.11	2	100.25	100.00	-0.6	8,457	-0.01%
2022/07/06	2	100.90	2	99.80	96.20	0	8,365	0.00%
2022/07/04	0	0.00	1	102.50	102.50	-1	8,201	-0.01%
2022/07/01	5	108.00	20	105.68	102.50	-15	8,120	-0.18%
2022/06/30	3.1	109.68	7	109.79	109.50	-3.9	7,972	-0.05%
2022/06/29	9	115.28	8	114.50	115.50	1	7,836	0.01%
2022/06/28	5.6	116.96	1	116.50	116.50	4.6	7,745	0.06%
2022/06/27	14	121.04	10	121.80	122.00	4	7,680	0.05%
2022/06/24	5	120.50	5	120.70	120.00	0	7,527	0.00%
2022/06/23	20	119.00	20	119.48	120.00	0	7,435	0.00%
2022/06/22	3	115.83	2	115.25	117.00	1	7,308	0.01%
2022/06/21	29	124.00	8	123.06	123.50	21	7,196	0.29%
2022/06/20	4	122.63	5	120.90	118.00	-1	7,229	-0.01%
2022/06/17	6	121.50	8	122.06	122.00	-2	7,118	-0.03%
2022/06/16	9	132.22	28	127.89	125.00	-19	7,064	-0.27%
2022/06/15	4	130.63	5	131.00	129.00	-1	7,025	-0.01%
2022/06/14	8	130.44	9	130.39	134.00	-1	7,084	-0.01%
2022/06/13	4	132.00	3	131.50	132.50	1	6,955	0.01%
2022/06/10	8	135.88	7	135.29	133.50	1	6,900	0.01%
2022/06/09	4	134.75	3.2	135.42	135.50	0.8	6,731	0.01%
2022/06/08	21	134.81	19.2	134.74	135.50	1.8	6,649	0.03%
2022/06/07	32.2	140.39	25	139.16	134.00	7.2	6,439	0.11%
2022/06/06	10	139.80	10	138.00	139.50	0	5,902	0.00%
2022/06/02	38	144.57	41	142.49	138.50	-3	5,674	-0.05%
2022/06/01	7	133.14	18	138.42	142.00	-11	4,842	-0.23%
2022/05/31	40.2	131.60	39	130.44	129.50	1.2	4,620	0.03%
2022/05/30	24	125.17	10	124.90	128.50	14	3,995	0.35%
2022/05/27	2	114.25	4	115.88	117.00	-2	3,813	-0.05%
2022/05/26	2	113.50	1	113.50	113.00	1	3,737	0.03%
2022/05/24	7	116.57	5	116.40	115.00	2	3,587	0.06%
2022/05/23	8	119.00	4.1	117.51	115.00	3.9	3,511	0.11%
2022/05/20	4	111.00	19	110.76	112.50	-15	3,360	-0.45%
2022/05/18	3	110.00	4	109.63	109.00	-1	3,250	-0.03%
2022/05/17	3	109.67	2	109.75	110.00	1	3,217	0.03%
2022/05/16	1	108.50	1	110.00	108.50	0	3,219	0.00%
2022/05/13	0	0.00	1	109.50	107.50	-1	3,203	-0.03%
2022/05/12	13	108.50	0	0.00	107.00	13	3,230	0.40%
2022/05/11	12	107.63	11	109.50	108.00	1	3,274	0.03%
2022/05/10	1	103.00	1	104.00	108.50	0	3,309	0.00%
2022/05/09	0	0.00	1	106.00	105.00	-1	3,310	-0.03%
2022/05/06	16	109.03	15.4	108.40	109.00	0.6	3,255	0.02%
2022/05/05	2.4	108.59	10	108.95	109.00	-7.6	3,061	-0.25%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	2	90.00	2	90.60	91.00	0	2,924	0.00%
2022/04/29	3	91.33	0	0.00	89.90	3	2,942	0.10%
2022/04/28	7	89.23	5	89.72	88.80	2	2,956	0.07%
2022/04/27	3	89.93	2	91.00	90.30	1	2,968	0.03%
2022/04/25	3	100.50	3	99.77	99.50	0	2,915	0.00%
2022/04/22	4	101.63	0	0.00	101.50	4	2,913	0.14%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/15	0	0.00	1	106.00	103.00	-1	3,093	-0.03%
2022/04/14	1	106.00	2	105.25	104.50	-1	3,271	-0.03%
2022/04/13	5	104.50	5	104.00	105.50	0	3,424	0.00%
2022/04/12	1	101.00	0	0.00	101.50	1	3,563	0.03%
2022/04/11	1	106.00	4	102.75	102.00	-3	4,033	-0.07%
2022/04/08	10	109.80	8	108.50	107.50	2	4,669	0.04%
2022/04/06	2	109.50	2	109.50	110.00	0	4,726	0.00%
2022/04/01	1	109.50	0	0.00	112.00	1	4,783	0.02%
2022/03/31	0	0.00	2	111.50	111.00	-2	4,789	-0.04%
2022/03/30	1	115.00	11	114.77	114.00	-10	4,785	-0.21%
2022/03/29	8	111.94	0	0.00	112.50	8	4,757	0.17%
2022/03/28	2	110.50	0	0.00	110.50	2	4,781	0.04%
2022/03/25	3	114.83	2	112.50	112.00	1	4,821	0.02%
2022/03/24	7	115.71	4	115.50	115.00	3	4,831	0.06%
2022/03/23	7	116.07	3	115.33	115.00	4	4,821	0.08%
2022/03/22	1	114.50	1	113.50	114.50	0	4,731	0.00%
2022/03/21	0	0.00	0.2	116.68	113.50	-0.2	4,698	0.00%
2022/03/18	9.2	112.75	11	112.96	114.00	-1.8	4,571	-0.04%
2022/03/17	4	109.77	7.5	109.27	112.00	-3.5	4,381	-0.08%
2022/03/16	3	105.67	3	106.33	105.00	0	4,250	0.00%
2022/03/15	10	105.95	3	104.50	104.50	7	4,258	0.16%
2022/03/14	0.1	105.00	0	0.00	105.00	0.1	4,295	0.00%
2022/03/08	0	0.00	1	99.80	99.50	-1	4,506	-0.02%
2022/03/04	1	106.50	1	104.00	104.00	0	4,592	0.00%
2022/03/03	1	105.50	5	107.40	107.50	-4	4,639	-0.09%
2022/03/02	1	104.50	4	105.00	107.00	-3	4,656	-0.06%
2022/03/01	3	104.50	1	105.00	105.00	2	4,669	0.04%
2022/02/25	2	102.50	0	0.00	100.50	2	4,707	0.04%
2022/02/24	1	100.50	0	0.00	100.00	1	4,761	0.02%
2022/02/23	1	104.50	0	0.00	105.00	1	4,784	0.02%
2022/02/22	2	103.25	2	102.50	102.50	0	4,844	0.00%
2022/02/18	0	0.00	1	107.00	108.00	-1	5,320	-0.02%
2022/02/16	3	110.17	4	108.75	107.50	-1	5,636	-0.02%
2022/02/15	2	107.50	1	106.50	105.50	1	5,668	0.02%
2022/02/14	3	106.67	4	107.13	106.50	-1	5,841	-0.02%
2022/02/11	4	111.63	2.2	110.82	111.00	1.8	5,846	0.03%
2022/02/10	3	109.83	1	110.00	108.00	2	5,829	0.03%
2022/02/09	1	108.00	4	105.50	107.50	-3	5,840	-0.05%
2022/02/08	0	103.50	0	0.00	102.50	0	6,052	0.00%
2022/02/07	1	99.70	0	0.00	100.50	1	6,398	0.02%
2022/01/26	4	100.33	6	99.37	99.00	-2	6,524	-0.03%
2022/01/25	1	102.00	1	101.00	101.00	0	6,685	0.00%
2022/01/24	0	0.00	1	101.00	102.50	-1	7,098	-0.01%
2022/01/20	3	103.67	2	103.50	103.00	1	7,399	0.01%
2022/01/19	2	99.70	0	0.00	104.00	2	7,397	0.03%
2022/01/18	3	103.50	3	101.83	101.00	0	7,460	0.00%
2022/01/17	1	102.00	5	102.20	103.50	-4	7,513	-0.05%
2022/01/14	5	99.20	4	98.93	99.50	1	7,580	0.01%
2022/01/13	4	100.50	0	0.00	101.00	4	7,647	0.05%
2022/01/12	3	99.53	4	98.95	98.90	-1	7,684	-0.01%
2022/01/11	1	103.00	1	101.50	101.00	0	7,749	0.00%
2022/01/10	5	104.10	2	104.25	104.00	3	7,785	0.04%
2022/01/07	6.2	106.24	14.1	106.37	103.00	-7.9	7,876	-0.10%
2022/01/06	9.1	113.32	6	113.08	111.50	3.1	7,712	0.04%
2022/01/05	8	118.63	7	118.93	117.00	1	7,612	0.01%
2022/01/04	24	123.19	59	122.53	121.00	-35	7,481	-0.47%
2022/01/03	60	121.81	34	122.44	123.00	26	7,037	0.37%
2021/12/30	0	0.00	2	112.50	114.00	-2	6,408	-0.03%
2021/12/29	1	110.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	0	0.00	7	111.64	112.00	-7	6,375	-0.11%
2021/12/27	0	0.00	5	107.30	108.00	-5	6,367	-0.08%
2021/12/24	2	110.00	0	0.00	108.50	2	6,380	0.03%
2021/12/23	2	111.25	2	111.00	110.50	0	6,389	0.00%
2021/12/22	6	111.75	2	111.50	111.00	4	6,403	0.06%
2021/12/21	3	112.67	4.1	111.17	112.50	-1.1	6,376	-0.02%
2021/12/20	1	112.00	5	111.30	111.50	-4	6,317	-0.06%
2021/12/17	3	109.00	1	111.50	108.50	2	6,275	0.03%
2021/12/16	5	110.00	11	110.64	111.00	-6	6,245	-0.10%
2021/12/15	4	105.25	0	0.00	107.00	4	6,192	0.06%
2021/12/14	0	104.00	0	0.00	103.00	0	6,212	0.00%
2021/12/13	0	0.00	2	106.50	105.50	-2	6,229	-0.03%
2021/12/10	17	107.41	0	0.00	107.00	17	6,300	0.27%
2021/12/09	20	108.48	0	0.00	108.00	20	6,327	0.32%
2021/12/08	3.1	112.95	15	113.50	111.50	-11.9	6,324	-0.19%
2021/12/07	18	111.86	27	113.19	110.00	-9	6,279	-0.14%
2021/12/06	14	108.14	1	108.00	108.00	13	6,202	0.21%
2021/12/03	12	109.50	16	109.25	110.00	-4	6,240	-0.06%
2021/12/02	1	109.00	1	107.00	106.50	0	6,317	0.00%
2021/12/01	4	109.50	5	107.01	109.50	-1	6,490	-0.02%
2021/11/30	3	107.33	4	107.50	107.50	-1	6,584	-0.02%
2021/11/29	2	105.50	19.1	105.09	105.00	-17.1	6,686	-0.26%
2021/11/26	3	105.00	2	104.00	103.00	1	7,170	0.01%
2021/11/24	1	108.00	9	107.17	108.00	-8	7,746	-0.10%
2021/11/23	7	108.64	21	107.19	107.00	-14	7,756	-0.18%
2021/11/22	10	112.50	11	111.55	111.50	-1	7,789	-0.01%
2021/11/19	6	113.92	25	113.50	114.00	-19	7,899	-0.24%
2021/11/18	35	114.69	28	116.30	113.00	7	8,050	0.09%
2021/11/17	66.5	118.24	55	119.88	116.00	11.5	8,100	0.14%
2021/11/16	3	111.67	5	113.10	114.50	-2	7,883	-0.03%
2021/11/15	11	114.00	15	113.27	111.00	-4	7,889	-0.05%
2021/11/12	2	110.00	6.2	109.36	110.00	-4.2	7,882	-0.05%
2021/11/11	24	110.54	8	110.43	108.00	16	7,990	0.20%
2021/11/10	19	108.45	17	107.97	109.50	2	7,972	0.02%
2021/11/09	3	107.83	3	107.17	106.50	0	8,086	0.00%
2021/11/08	13	105.92	17	105.15	105.00	-4	8,172	-0.05%
2021/11/05	14	110.10	4	110.38	109.50	10	8,241	0.12%
2021/11/04	37	109.59	40.2	109.35	114.00	-3.2	8,233	-0.04%
2021/11/03	4	104.38	7	104.57	104.00	-3	8,120	-0.04%
2021/11/02	5.2	104.01	10	101.85	103.00	-4.8	8,208	-0.06%
2021/11/01	72	107.45	63.1	108.44	108.50	8.9	8,265	0.11%
2021/10/29	14.3	102.12	21	101.60	104.50	-6.7	8,134	-0.08%
2021/10/28	1	95.50	1	94.20	95.00	0	8,069	0.00%
2021/10/26	3	92.20	5	93.88	91.90	-2	8,858	-0.02%
2021/10/25	3	95.43	1	94.80	95.00	2	9,203	0.02%
2021/10/22	3	95.17	5.1	95.10	94.60	-2.1	9,425	-0.02%
2021/10/21	2	92.80	11	93.26	92.00	-9	9,740	-0.09%
2021/10/20	2	92.80	4	92.55	93.00	-2	10,221	-0.02%
2021/10/19	5	91.74	34	92.32	92.30	-29	10,853	-0.27%
2021/10/18	43	88.48	7	87.43	89.00	36	10,786	0.33%
2021/10/15	19	88.04	8	88.08	87.40	11	10,793	0.10%
2021/10/14	0	0.00	1	82.50	83.00	-1	11,096	-0.01%
2021/10/13	3	81.37	1	80.30	80.20	2	11,457	0.02%
2021/10/12	3	85.30	5	84.10	86.40	-2	11,491	-0.02%
2021/10/08	8	85.58	10	86.35	84.90	-2	11,571	-0.02%
2021/10/07	8	84.81	3	85.73	86.00	5	11,733	0.04%
2021/10/05	5	78.50	4	78.88	82.30	1	12,470	0.01%
2021/10/04	1	78.70	1	81.30	78.00	0	12,523	0.00%
2021/10/01	0	0.00	1	83.00	81.00	-1	12,637	-0.01%
2021/09/30	1	85.50	1	85.90	86.30	0	12,804	0.00%
2021/09/29	1	85.00	20	83.25	83.50	-19	13,256	-0.14%
2021/09/28	3	87.73	3	88.50	88.10	0	13,840	0.00%
2021/09/27	2	91.05	0	0.00	90.10	2	14,190	0.01%
2021/09/24	2	90.80	4	91.10	91.10	-2	14,256	-0.01%
2021/09/23	0	0.00	1	91.00	89.60	-1	14,300	-0.01%
2021/09/22	1	89.80	0	0.00	89.90	1	14,379	0.01%
2021/09/17	1	91.30	2	90.25	91.70	-1	14,554	-0.01%
2021/09/16	1	90.50	1	91.50	89.50	0	14,684	0.00%
2021/09/15	3	91.43	1	90.91	90.50	2	14,736	0.01%
2021/09/13	15	100.84	11	98.50	97.00	4	14,781	0.03%
2021/09/10	0	0.00	1	99.20	99.20	-1	14,827	-0.01%
2021/09/09	1	96.80	0	0.00	98.70	1	14,969	0.01%
2021/09/08	2	98.25	4	96.38	95.10	-2	15,006	-0.01%
2021/09/07	7.1	101.72	11	100.11	99.00	-3.9	15,080	-0.03%
2021/09/06	12	110.75	21	111.43	107.50	-9	15,011	-0.06%
2021/09/03	20	109.30	5	108.70	107.50	15	14,988	0.10%
2021/09/02	23	107.35	6	107.50	106.00	17	15,287	0.11%
2021/09/01	35	112.96	33.3	112.25	112.50	1.7	15,216	0.01%
2021/08/31	56.3	108.48	49.2	108.40	111.50	7.1	14,733	0.05%
2021/08/30	15	102.00	14	101.86	101.50	1	14,232	0.01%
2021/08/27	13.3	101.40	0	0.00	98.00	13.3	14,204	0.09%
2021/08/26	0	0.00	11	100.00	100.00	-11	14,209	-0.08%
2021/08/25	11	103.77	6	103.00	102.50	5	14,202	0.04%
2021/08/24	19	102.89	10	102.35	102.00	9	14,278	0.06%
2021/08/23	3	99.87	5	100.36	99.90	-2	14,228	-0.01%
2021/08/20	8	97.81	10.2	96.73	96.10	-2.2	14,188	-0.02%
2021/08/19	1.6	99.12	1	99.50	93.00	0.6	14,048	0.00%
2021/08/18	11.1	96.89	18	96.56	99.50	-6.9	13,953	-0.05%
2021/08/17	2	96.15	9	96.20	93.80	-7	13,857	-0.05%
2021/08/16	8	101.35	5	100.20	100.00	3	13,743	0.02%
2021/08/13	4.2	100.55	13	99.77	98.30	-8.8	13,607	-0.06%
2021/08/12	19.1	106.23	21	106.38	106.50	-1.9	13,449	-0.01%
2021/08/11	3.1	105.74	3	103.50	103.50	0.1	13,342	0.00%
2021/08/10	18	106.94	24	108.02	108.00	-6	13,247	-0.05%
2021/08/09	7.1	108.85	9.2	108.76	108.00	-2.1	13,046	-0.02%
2021/08/06	2	120.25	3	118.33	119.50	-1	12,877	-0.01%
2021/08/05	7	123.00	7	124.29	126.50	0	12,733	0.00%
2021/08/04	14.4	125.80	10	123.65	122.00	4.4	12,643	0.03%
2021/08/03	22	130.75	16.1	128.82	129.00	6	12,443	0.05%
2021/08/02	15.1	127.03	32	127.94	129.00	-16.9	12,241	-0.14%
2021/07/30	39.5	129.40	61	129.88	122.50	-21.5	11,960	-0.18%
2021/07/29	12	122.33	18.3	123.03	129.50	-6.3	11,462	-0.05%
2021/07/28	44.2	121.35	4.1	118.37	118.00	40.1	11,060	0.36%
2021/07/27	63.3	130.15	66	129.50	131.00	-2.7	10,822	-0.02%
2021/07/26	33	127.15	32.2	126.99	128.50	0.9	10,455	0.01%
2021/07/23	55	121.11	34.1	119.41	124.50	20.9	9,908	0.21%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	38.1	99.86	27	98.90	96.40	11.1	9,293	0.12%
2021/07/19	34	95.71	29	97.81	100.50	5	9,196	0.05%
2021/07/16	6	92.38	14	92.54	91.60	-8	9,152	-0.09%
2021/07/15	8	91.19	0	0.00	91.70	8	9,313	0.09%
2021/07/14	16.1	90.92	18	91.21	92.00	-1.9	9,742	-0.02%
2021/07/13	34	95.26	32	97.26	90.50	2	9,925	0.02%
2021/07/12	13.2	94.30	8.2	93.04	92.10	5	9,792	0.05%
2021/07/09	1.1	88.50	25	88.52	89.20	-23.9	9,648	-0.25%
2021/07/08	11.1	89.83	10	89.16	87.90	1.1	9,818	0.01%
2021/07/07	35	88.67	6	87.88	87.80	29	9,891	0.29%
2021/07/06	25	91.36	11	89.30	87.50	14	9,768	0.14%
2021/07/05	47	85.15	66	88.09	90.10	-19	9,411	-0.20%
2021/07/02	37	79.73	40	81.05	82.90	-3	8,978	-0.03%
2021/07/01	11	75.68	7	75.36	75.40	4	9,001	0.04%
2021/06/30	1	77.10	2	76.55	76.90	-1	8,982	-0.01%
2021/06/29	7	76.09	1	76.30	75.60	6	9,002	0.07%
2021/06/28	5	77.08	3	77.07	77.50	2	9,085	0.02%
2021/06/25	0	0.00	24	74.10	75.70	-24	9,051	-0.27%
2021/06/24	24	72.63	5	73.30	73.20	19	9,138	0.21%
2021/06/23	10	72.16	27	72.14	73.50	-17	9,158	-0.19%
2021/06/22	11	70.39	1.1	70.21	69.40	9.9	9,395	0.11%
2021/06/21	1	71.40	2	71.00	69.80	-1	9,391	-0.01%
2021/06/18	2	74.45	32	73.64	73.70	-30	9,390	-0.32%
2021/06/17	7	72.30	3	72.30	72.50	4	9,282	0.04%
2021/06/16	1	73.50	0	0.00	72.00	1	9,499	0.01%
2021/06/15	27	70.72	36	70.96	70.80	-9	9,433	-0.10%
2021/06/11	23	69.60	5	70.78	70.40	18	9,510	0.19%
2021/06/10	47	70.33	40	71.73	70.40	7	10,042	0.07%
2021/06/09	12	67.27	7	67.10	66.70	5	10,067	0.05%
2021/06/08	6.1	66.37	5	66.36	65.30	1.1	10,057	0.01%
2021/06/07	5	65.06	3	65.03	64.90	2	10,019	0.02%
2021/06/04	5	67.28	3	67.83	66.70	2	9,968	0.02%
2021/06/03	2	66.70	6	67.12	66.80	-4	9,928	-0.04%
2021/06/02	2	65.15	0	0.00	65.50	2	9,873	0.02%
2021/06/01	9	68.68	12	69.56	67.90	-3	9,790	-0.03%
2021/05/31	4	64.25	1	66.30	68.30	3	9,589	0.03%
2021/05/28	24	63.85	21	63.72	62.10	3	9,445	0.03%
2021/05/27	0	0.00	2	62.30	62.00	-2	9,413	-0.02%
2021/05/26	2	61.20	0	0.00	61.30	2	9,410	0.02%
2021/05/25	16	62.74	9	62.91	62.00	7	9,403	0.07%
2021/05/24	0	0.00	2	59.85	60.20	-2	9,372	-0.02%
2021/05/21	1	57.50	0	0.00	59.10	1	9,342	0.01%
2021/05/20	3	58.23	0	0.00	55.80	3	9,406	0.03%
2021/05/19	0	0.00	1	57.30	58.50	-1	9,444	-0.01%
2021/05/18	7	54.97	9	55.78	57.30	-2	9,418	-0.02%
2021/05/17	2	52.10	0.1	54.00	52.10	1.9	9,394	0.02%
2021/05/14	3	62.23	1	61.30	57.80	2	9,352	0.02%
2021/05/13	9	61.48	7	60.16	60.00	2	9,291	0.02%
2021/05/12	4	63.45	3	64.20	60.10	1	9,227	0.01%
2021/05/11	1	64.90	3	64.30	63.50	-2	9,090	-0.02%
2021/05/10	0	0.00	2	73.10	70.50	-2	9,024	-0.02%
2021/05/07	7	72.14	1	72.90	74.80	6	9,028	0.07%
2021/05/06	0	0.00	1	70.40	69.60	-1	8,992	-0.01%
2021/05/03	0	0.00	1	78.50	77.40	-1	9,009	-0.01%
2021/04/28	3	82.27	1	82.50	82.00	2	9,119	0.02%
2021/04/27	5	80.20	2	81.75	79.50	3	9,182	0.03%
2021/04/26	3	82.83	3	84.93	82.60	0	9,326	0.00%
2021/04/23	11	83.96	13	84.48	86.40	-2	9,285	-0.02%
2021/04/22	12	82.12	14	83.98	79.70	-2	9,037	-0.02%
2021/04/21	40.1	79.27	51	80.50	79.90	-10.9	8,824	-0.12%
2021/04/20	28	78.33	26	78.89	79.00	2	8,598	0.02%
2021/04/19	31	74.71	21	73.81	76.50	10	8,132	0.12%
2021/04/16	7	67.24	22	67.47	69.60	-15	7,791	-0.19%
2021/04/15	6	63.80	5	63.02	63.30	1	7,526	0.01%
2021/04/14	8	63.53	6	61.55	62.00	2	7,463	0.03%
2021/04/13	2	61.80	3	62.23	61.90	-1	7,768	-0.01%
2021/04/12	4	59.83	16	59.79	60.50	-12	7,568	-0.16%
2021/04/09	4	61.23	7	60.37	60.00	-3	7,649	-0.04%
2021/04/08	10	61.89	5	62.72	61.80	5	7,673	0.07%
2021/04/07	42	61.30	44	61.62	61.50	-2	7,607	-0.03%
2021/04/06	1	57.80	4	57.65	57.80	-3	7,339	-0.04%
2021/04/01	6	57.55	1	59.70	57.40	5	7,523	0.07%
2021/03/31	19	60.72	21	59.67	58.90	-2	8,008	-0.02%
2021/03/30	5	59.74	6	59.90	59.00	-1	8,018	-0.01%
2021/03/29	33	59.31	33	59.83	59.50	0	8,400	0.00%
2021/03/26	5	58.48	11	58.23	57.10	-6	8,614	-0.07%
2021/03/25	17	57.91	26	58.95	56.90	-9	9,155	-0.10%
2021/03/24	5	56.12	2	55.90	55.50	3	9,500	0.03%
2021/03/23	8	57.55	1	58.10	55.60	7	9,648	0.07%
2021/03/22	15	57.07	1	57.30	56.80	14	9,865	0.14%
2021/03/19	15	58.12	5	57.24	58.40	10	10,337	0.10%
2021/03/18	3	55.50	62	56.13	55.40	-59	10,389	-0.57%
2021/03/17	13	56.29	59	55.91	56.10	-46	10,372	-0.44%
2021/03/16	59	59.29	49	58.19	56.30	10	10,286	0.10%
2021/03/15	42	55.24	22	56.34	58.00	20	9,652	0.21%
2021/03/12	7	52.29	15	51.63	52.80	-8	9,297	-0.09%
2021/03/11	3	50.50	3	50.10	50.00	0	9,257	0.00%
2021/03/10	0	0.00	22	48.49	48.25	-22	9,307	-0.24%
2021/03/09	0	0.00	12	47.75	47.70	-12	9,562	-0.13%
2021/03/08	1	50.90	2	49.65	49.00	-1	9,592	-0.01%
2021/03/05	1	50.70	5	50.50	49.70	-4	9,684	-0.04%
2021/03/04	0	0.00	5	51.40	50.50	-5	9,753	-0.05%
2021/03/03	1	51.20	1	51.50	51.30	0	9,888	0.00%
2021/03/02	51	52.44	20	52.86	51.30	31	10,766	0.29%
2021/02/26	3	51.20	7	51.83	51.40	-4	11,028	-0.04%
2021/02/25	17	51.76	5	51.48	51.20	12	11,114	0.11%
2021/02/24	41	52.28	6	51.67	51.70	35	11,160	0.31%
2021/02/23	3	51.10	2	51.65	51.10	1	11,185	0.01%
2021/02/22	8	51.86	15	51.34	51.80	-7	11,186	-0.06%
2021/02/19	31	50.83	21	50.93	51.00	10	11,118	0.09%
2021/02/18	1	48.40	1	48.65	49.15	0	11,114	0.00%
2021/02/17	1	48.70	1	48.00	48.80	0	11,193	0.00%
2021/02/05	2	45.33	2	45.15	45.15	0	11,257	0.00%
2021/02/04	2	46.20	3	46.00	45.65	-1	11,555	-0.01%
2021/02/03	1	47.05	0	0.00	46.45	1	11,645	0.01%
2021/02/01	1	46.40	0	0.00	45.70	1	12,061	0.01%
2021/01/29	12	47.95	18	47.08	46.40	-6	12,077	-0.05%
2021/01/28	5	48.50	4	48.35	48.05	1	12,073	0.01%
2021/01/27	4	49.43	1	49.60	49.60	3	12,100	0.02%
2021/01/26	3	51.00	2	49.90	49.95	1	12,120	0.01%
2021/01/25	3	50.33	3	51.03	51.30	0	12,157	0.00%
2021/01/22	5	50.50	8	49.95	51.10	-3	12,198	-0.02%
2021/01/21	4	49.08	11.1	49.42	48.65	-7.1	12,181	-0.06%
2021/01/20	7	50.94	0	0.00	50.10	7	12,378	0.06%
2021/01/19	14.1	53.62	5	53.98	52.80	9.1	12,384	0.07%
2021/01/18	2	50.70	2	52.10	52.20	0	12,257	0.00%
2021/01/15	7	52.23	1	53.30	52.10	6	12,308	0.05%
2021/01/14	2	52.60	4	53.33	53.60	-2	12,316	-0.02%
2021/01/13	0	0.00	2	51.50	51.60	-2	12,360	-0.02%
2021/01/12	4	51.30	1	50.70	50.90	3	12,425	0.02%
2021/01/11	1	52.00	0	0.00	52.80	1	12,655	0.01%
2021/01/08	5	53.68	2	51.60	51.80	3	13,263	0.02%
2021/01/07	1	53.80	2	53.65	53.40	-1	13,330	-0.01%
2021/01/06	52	55.13	42	54.91	53.00	10	13,483	0.07%
2021/01/05	2	52.80	8	52.60	52.70	-6	13,225	-0.05%
2021/01/04	4	52.58	7	53.29	53.50	-3	13,785	-0.02%
2020/12/31	8	52.89	7	53.03	52.90	1	14,519	0.01%
2020/12/30	1	51.90	9	51.70	51.60	-8	14,780	-0.05%
2020/12/29	17	52.58	16	52.16	51.30	1	14,746	0.01%
2020/12/28	34	53.71	20	53.05	52.40	14	14,743	0.09%
2020/12/25	41	53.99	82	52.57	53.00	-41	14,552	-0.28%
2020/12/24	7	51.69	9	51.67	50.90	-2	14,081	-0.01%
2020/12/23	22	52.61	28	52.04	51.20	-6	13,990	-0.04%
2020/12/22	49	51.83	18	52.24	50.80	31	13,700	0.23%
2020/12/21	17	50.80	17	50.65	52.90	0	13,544	0.00%
2020/12/18	53	48.81	46	49.24	48.15	7	13,298	0.05%
2020/12/17	4	46.23	4	46.18	46.50	0	13,354	0.00%
2020/12/16	17	45.97	12	45.63	45.70	5	13,711	0.04%
2020/12/15	53	48.03	36	46.53	44.65	17	13,772	0.12%
2020/12/14	5	47.00	30	47.92	49.40	-25	13,220	-0.19%
2020/12/11	1	44.90	4	43.73	44.95	-3	12,873	-0.02%
2020/12/10	6	44.20	14	44.44	44.70	-8	12,807	-0.06%
2020/12/09	5	45.56	1	45.70	45.35	4	12,742	0.03%
2020/12/08	11	44.56	6	44.88	45.65	5	12,656	0.04%
2020/12/07	3	43.48	3	43.35	43.35	0	12,547	0.00%
2020/12/04	3	44.97	3	44.53	44.60	0	12,490	0.00%
2020/12/03	23	46.14	42	46.19	45.25	-19	12,427	-0.15%
2020/12/02	4	44.55	0	0.00	44.45	4	12,171	0.03%
2020/12/01	8	44.62	15	43.84	45.15	-7	12,125	-0.06%
2020/11/30	9	45.03	4	45.35	44.75	5	12,054	0.04%
2020/11/27	19	46.06	1	46.30	45.80	18	12,014	0.15%
2020/11/26	46	47.96	41	47.87	46.60	5	11,865	0.04%
2020/11/25	12	44.30	38	44.07	46.20	-26	10,989	-0.24%
2020/11/24	47	42.87	3	42.90	42.00	44	10,673	0.41%
2020/11/23	0	0.00	1	42.55	42.60	-1	10,663	-0.01%
2020/11/20	6	41.41	10	41.87	42.15	-4	10,739	-0.04%
2020/11/19	1	40.75	2	40.95	40.70	-1	10,697	-0.01%
2020/11/18	1	40.60	1	40.80	40.55	0	10,809	0.00%
2020/11/17	1	40.70	11	41.38	40.70	-10	10,776	-0.09%
2020/11/16	22	41.55	0	0.00	41.05	22	10,733	0.20%
2020/11/13	1	42.70	5	42.55	42.05	-4	10,637	-0.04%
2020/11/12	18	43.98	41	43.17	42.55	-23	10,542	-0.22%
2020/11/11	0	0.00	3	42.37	42.50	-3	10,249	-0.03%
2020/11/10	18	41.91	9	42.78	42.25	9	10,302	0.09%
2020/11/09	35	42.08	8	42.73	43.80	27	10,155	0.27%
2020/11/06	3	41.22	2	41.00	40.80	1	9,901	0.01%
2020/11/05	2	40.70	9	40.82	41.00	-7	9,856	-0.07%
2020/11/04	8	40.48	1	40.30	40.30	7	9,819	0.07%
2020/11/03	3	39.97	3	40.22	40.50	0	9,778	0.00%
2020/11/02	2	40.13	2	39.28	38.95	0	9,719	0.00%
2020/10/30	4	41.33	2.2	41.20	40.10	1.9	9,624	0.02%
2020/10/29	0	0.00	28	41.04	41.00	-28	9,536	-0.29%
2020/10/28	14	43.09	46	42.67	42.20	-32	9,447	-0.34%
2020/10/27	36.2	41.48	10	41.70	42.30	26.2	9,165	0.29%
2020/10/26	16	41.00	2	40.90	40.95	14	9,050	0.15%
2020/10/23	23	41.97	0	0.00	41.20	23	8,939	0.26%
2020/10/22	4	41.49	1	42.00	41.50	3	8,835	0.03%
2020/10/21	15	43.16	14	43.49	42.55	1	8,719	0.01%
2020/10/20	4	42.83	4	42.35	42.30	0	8,530	0.00%
2020/10/19	14	42.72	4	42.68	43.20	10	8,423	0.12%
2020/10/16	44	45.77	58	45.59	41.40	-14	8,114	-0.17%
2020/10/15	20	43.58	7	43.64	43.65	13	7,442	0.17%
2020/10/14	19	43.76	9	44.11	43.70	10	7,267	0.14%
2020/10/13	9	43.81	11	43.59	44.05	-2	7,006	-0.03%
2020/10/12	30	43.34	62	42.37	43.00	-32	6,678	-0.48%
2020/10/08	70	40.49	68	40.10	41.20	2	6,058	0.03%
2020/10/07	35	38.57	60	38.31	39.35	-25	5,172	-0.48%
2020/10/06	7	35.63	11	35.27	35.80	-4	4,764	-0.08%
2020/10/05	12	34.50	1	35.00	35.30	11	4,679	0.24%
2020/09/30	3	32.65	1	33.30	33.50	2	4,562	0.04%
2020/09/29	2	32.85	1	33.45	32.55	1	4,516	0.02%
2020/09/28	57	34.99	27	34.48	34.30	30	4,508	0.67%
2020/09/25	6	35.68	0	0.00	34.60	6	4,452	0.13%
2020/09/24	24	36.67	19	36.29	36.30	5	4,221	0.12%
2020/09/23	29	36.71	36	36.68	36.25	-7	3,918	-0.18%
2020/09/22	53	36.14	81	36.13	37.10	-28	3,531	-0.79%
2020/09/21	49	34.59	20	34.73	35.35	29	2,783	1.04%
2020/09/18	20	31.60	45	31.00	32.15	-25	2,251	-1.11%
2020/09/17	16	28.45	0	0.00	29.25	16	1,935	0.83%
2020/09/16	1	28.90	1.1	29.21	28.80	-0.1	1,923	-0.01%
2020/09/15	3	28.88	0	0.00	28.95	3	1,920	0.16%
2020/09/11	11	28.27	0	0.00	28.10	11	1,938	0.57%
2020/09/10	3	29.20	0	0.00	28.70	3	1,935	0.15%
2020/09/09	2	28.30	0	0.00	29.15	2	1,939	0.10%
2020/09/08	1	29.10	0	0.00	28.80	1	1,938	0.05%
2020/09/07	2	29.00	0	0.00	29.05	2	1,936	0.10%
2020/09/04	2	29.55	0	0.00	29.60	2	1,943	0.10%
2020/09/03	5	30.69	2	29.95	29.95	3	1,944	0.15%
2020/09/02	0	0.00	3	30.47	30.75	-3	2,006	-0.15%
2020/08/27	2	30.63	104	30.56	30.95	-102	1,923	-5.30%	大賣/鉅額交易
2020/08/26	5	30.30	3	30.78	31.45	2	1,811	0.11%
2020/08/24	15	29.12	30	29.49	29.80	-15	1,579	-0.95%
2020/08/20	1	27.05	1	27.15	26.50	0	1,416	0.00%
2020/08/19	14	28.70	0	0.00	28.15	14	1,399	1.00%
2020/08/18	54	28.82	51	28.70	28.70	3	1,388	0.22%
2020/08/17	2	29.45	1	29.50	29.35	1	1,371	0.07%
2020/08/14	105	30.16	6	30.58	29.90	99	1,341	7.38%	大買/
2020/08/13	6	29.15	20	29.31	29.45	-14	1,194	-1.17%
2020/08/07	10	28.78	3	28.90	28.80	7	1,139	0.61%
2020/08/06	1	28.55	0	0.00	28.25	1	1,125	0.09%
2020/08/04	2	27.55	1	27.60	27.55	1	1,120	0.09%
2020/07/29	0	0.00	1	26.30	26.50	-1	1,153	-0.09%
2020/07/27	1	27.00	0	0.00	26.70	1	1,148	0.09%
2020/07/24	0	0.00	2	28.05	27.30	-2	1,146	-0.17%
2020/07/23	1	28.65	0	0.00	28.35	1	1,139	0.09%
2020/07/21	0	0.00	1	27.85	27.80	-1	1,118	-0.09%
2020/07/17	11	27.93	0	0.00	27.15	11	1,115	0.99%
2020/07/15	1	27.70	15	28.00	27.75	-14	1,106	-1.27%
2020/07/09	15	30.16	0	0.00	29.60	15	1,080	1.39%
2020/07/07	3	30.80	1	29.75	29.55	2	1,044	0.19%
2020/07/06	0	0.00	3	30.08	30.60	-3	943	-0.32%
2020/07/03	2	29.15	0	0.00	29.30	2	887	0.23%
2020/07/02	1	29.05	0	0.00	29.10	1	864	0.12%
2020/06/24	1	28.35	1	28.75	29.05	0	774	0.00%
2020/06/04	0	0.00	10	25.90	25.95	-10	501	-1.99%
2020/06/02	0	0.00	1	25.60	25.15	-1	484	-0.21%
2020/05/26	11	25.62	0	0.00	25.25	11	479	2.29%
2020/05/21	0	0.00	1	25.30	25.35	-1	460	-0.22%
2020/05/20	1	25.80	0	0.00	25.25	1	460	0.22%
2020/05/07	10	25.79	10	25.69	25.70	0	435	0.00%
2020/04/29	0	0.00	1	22.45	22.65	-1	401	-0.25%
2020/04/20	0	0.00	1	21.70	21.90	-1	405	-0.25%
2020/02/21	0	0.00	1	27.00	26.90	-1	803	-0.12%
2020/02/20	0	0.00	1	27.50	27.15	-1	800	-0.12%
2020/02/17	2	26.15	0	0.00	26.05	2	774	0.26%
2020/01/30	0	0.00	1	26.15	25.45	-1	799	-0.13%
2020/01/20	0	28.00	0	0.00	28.25	0	842	0.00%
2020/01/06	0	0.00	1	28.75	28.65	-1	982	-0.10%
2020/01/02	0	0.00	1	30.25	30.10	-1	982	-0.10%
2019/12/31	1	30.00	0	0.00	30.10	1	976	0.10%
2019/12/26	3	30.05	1	30.30	30.05	2	955	0.21%
2019/12/23	1	29.90	0	0.00	29.90	1	951	0.11%
2019/12/17	7	31.46	9	31.43	30.90	-2	924	-0.22%
2019/12/16	3	30.58	3	30.25	30.50	0	867	0.00%
2019/12/06	7	28.95	7	30.11	30.15	0	607	0.00%
2019/11/06	1	29.80	1	29.45	29.10	0	695	0.00%
2019/10/29	0	0.00	4	30.18	29.50	-4	678	-0.59%
2019/10/28	0	0.00	1	30.50	30.60	-1	667	-0.15%
2019/10/24	1	29.35	0	0.00	29.35	1	560	0.18%
2019/10/23	3	29.50	1	29.30	29.25	2	566	0.35%
2019/10/16	6	29.07	7	29.11	28.20	-1	587	-0.17%
2019/10/14	1	27.95	0	0.00	28.00	1	638	0.16%
2019/10/02	1	27.85	0	0.00	27.75	1	633	0.16%
2019/10/01	0	0.00	1	27.55	27.70	-1	631	-0.16%
2019/09/27	1	27.35	0	0.00	27.15	1	629	0.16%
2019/09/20	0	0.00	1	29.00	28.80	-1	619	-0.16%
2019/09/19	7	29.46	3	29.38	29.20	4	610	0.66%
2019/09/16	0	0.00	1	27.40	27.35	-1	564	-0.18%
2019/09/04	1	29.10	0	0.00	29.10	1	562	0.18%
2019/09/03	0	0.00	2	29.10	28.90	-2	561	-0.36%
2019/09/02	2	29.10	0	0.00	29.10	2	563	0.35%
2019/08/27	2	29.10	2	28.95	28.80	0	541	0.00%
2019/08/26	0	0.00	12	27.50	27.65	-12	540	-2.22%
2019/08/22	0	0.00	10	28.80	28.70	-10	536	-1.87%
2019/08/20	41	29.74	18	29.67	29.40	23	509	4.51%
2019/07/18	4	29.45	4	29.20	29.05	0	428	0.00%
2019/07/17	4	29.26	4	29.43	29.25	0	421	0.00%
2019/07/10	0	0.00	2	26.90	26.80	-2	448	-0.45%
2019/06/12	0.2	25.40	0	0.00	25.45	0.2	462	0.04%
2019/05/30	0.4	25.35	0	0.00	25.50	0.4	475	0.08%
2019/05/20	0.2	24.95	0	0.00	24.90	0.2	576	0.03%
2019/05/02	0	0.00	4	30.25	29.75	-4	722	-0.55%
2019/04/25	4	29.60	0	0.00	29.50	4	783	0.51%
2019/04/16	0	0.00	1	31.00	31.30	-1	777	-0.13%
2019/03/22	1	30.10	0	29.85	29.80	1	897	0.11%
2019/03/18	0	0.00	1	30.00	29.95	-1	1,097	-0.09%
2019/02/20	1	32.90	0	0.00	32.95	1	1,597	0.06%
2019/02/19	0	0.00	1	33.45	33.25	-1	1,593	-0.06%
2019/02/14	3	33.30	0	0.00	32.95	3	1,575	0.19%
2019/01/29	0	0.00	5	30.50	30.40	-5	1,518	-0.33%
2019/01/28	0.2	31.00	0	0.00	31.00	0.2	1,525	0.01%
2019/01/24	0	0.00	1	30.60	30.45	-1	1,546	-0.06%
2019/01/21	0	31.00	0	0.00	31.00	0	1,553	0.00%
2019/01/18	1	30.95	1	31.20	31.10	0	1,541	0.00%
2019/01/16	1	30.90	0	0.00	30.70	1	1,499	0.07%
2019/01/15	15	30.60	15	30.40	30.30	0	1,479	0.00%
2019/01/02	5	30.80	0	0.00	30.60	5	1,511	0.33%
2018/12/22	1	29.80	0	0.00	30.00	1	1,557	0.06%
2018/12/12	7	34.14	9	34.05	34.75	-2	1,598	-0.13%
2018/12/11	2	31.90	0	0.00	31.60	2	1,497	0.13%
2018/12/07	1.1	32.04	1	32.60	31.95	0.1	1,514	0.01%
2018/12/06	5	31.46	5	31.69	31.00	0	1,502	0.00%
2018/12/05	9.2	34.35	10	34.33	33.65	-0.8	1,477	-0.05%
2018/12/03	0	0.00	3	33.38	33.40	-3	1,405	-0.21%
2018/11/30	4	32.46	0	0.00	32.15	4	1,372	0.29%
2018/11/29	0	0.00	2	31.78	31.60	-2	1,357	-0.15%
2018/11/28	4.2	32.58	2	32.93	32.40	2.2	1,331	0.17%
2018/11/27	24	31.57	24	31.78	31.50	0	1,287	0.00%
2018/11/23	0	0.00	1	29.35	29.25	-1	1,221	-0.08%
2018/11/22	1	31.85	1	30.75	29.60	0	1,286	0.00%
2018/11/20	2	29.85	2	29.95	29.30	0	1,267	0.00%
2018/11/15	2	29.90	2	29.40	29.15	0	1,293	0.00%
2018/11/13	0	0.00	3	28.70	28.70	-3	1,296	-0.23%
2018/11/02	1	30.15	1	30.50	29.90	0	1,565	0.00%
2018/11/01	4	29.73	0	0.00	29.65	4	1,568	0.26%
2018/10/29	0	26.75	0	0.00	26.90	0	1,679	0.00%
2018/10/26	0	26.70	0	0.00	26.60	0	1,727	0.00%
2018/10/03	0	0.00	1	39.25	38.00	-1	3,235	-0.03%
2018/10/02	3	40.20	3	40.12	39.40	0	3,295	0.00%
2018/09/27	1	40.60	0	0.00	39.05	1	3,610	0.03%
2018/09/25	11	40.27	11	40.66	41.50	0	3,821	0.00%
2018/09/14	2	39.35	2	39.05	39.35	0	4,098	0.00%
2018/09/12	0	0.00	1	37.75	37.25	-1	4,137	-0.02%
2018/09/11	1	37.90	0	0.00	37.90	1	4,169	0.02%
2018/09/10	1	36.55	1	35.85	36.25	0	4,208	0.00%
2018/08/31	0	0.00	3	43.80	44.05	-3	6,041	-0.05%
2018/08/29	5	44.12	6	43.74	42.95	-1	6,248	-0.02%
2018/08/28	0	0.00	4	43.90	42.20	-4	6,247	-0.06%
2018/08/27	4	43.20	0	0.00	43.90	4	6,284	0.06%
2018/08/24	4	40.70	4	40.58	40.70	0	6,352	0.00%
2018/08/23	2	41.70	2	41.45	41.75	0	6,603	0.00%
2018/08/22	2	43.38	2	42.68	42.00	0	6,918	0.00%
2018/08/17	2	44.15	2	44.70	42.60	0	7,522	0.00%
2018/08/15	1	42.35	1	42.70	42.00	0	7,619	0.00%
2018/08/13	7	42.07	10	41.14	42.30	-3	7,567	-0.04%
2018/08/10	12	44.29	15	44.66	43.55	-3	7,510	-0.04%
2018/08/08	0	0.00	2	47.10	46.65	-2	7,409	-0.03%
2018/08/07	4	48.71	4	48.64	47.60	0	7,390	0.00%
2018/08/06	2	46.85	0	0.00	47.20	2	7,315	0.03%
2018/08/02	2	46.55	2	46.38	46.00	0	7,270	0.00%
2018/08/01	1	48.65	2	48.23	47.80	-1	7,235	-0.01%
2018/07/30	3	49.02	4	48.21	48.40	-1	7,157	-0.01%
2018/07/27	1	50.00	0	0.00	50.40	1	7,101	0.01%
2018/07/26	4	50.95	3	51.13	50.10	1	7,045	0.01%
2018/07/25	1	50.70	0	0.00	50.50	1	6,913	0.01%
2018/07/24	5	51.00	4	51.48	50.50	1	6,842	0.01%
2018/07/23	0.1	48.30	0	0.00	48.50	0.1	6,648	0.00%
2018/07/20	1	49.50	1	46.80	46.90	0	6,582	0.00%
2018/07/19	2	48.80	2	48.38	48.80	0	6,510	0.00%
2018/07/18	4	49.48	3	48.82	48.90	1	6,452	0.02%
2018/07/17	16	53.56	11	51.49	50.40	5	6,275	0.08%
2018/07/16	0	0.00	4	55.50	55.50	-4	5,936	-0.07%
2018/07/13	5	50.80	6	49.97	50.50	-1	5,845	-0.02%
2018/07/11	4	49.38	3	49.57	48.90	1	5,753	0.02%
2018/07/10	2	48.93	3	49.50	49.85	-1	5,666	-0.02%
2018/07/09	2	48.90	0	0.00	47.80	2	5,599	0.04%
2018/07/06	1	48.20	0	0.00	48.50	1	5,498	0.02%
2018/07/05	12	47.47	19	48.20	47.00	-7	5,368	-0.13%
2018/07/04	2	53.65	2	52.00	51.00	0	5,239	0.00%
2018/07/03	14	54.41	11	54.74	53.00	3	5,140	0.06%
2018/07/02	1	53.90	5	51.92	52.00	-4	4,934	-0.08%
2018/06/29	8	53.53	0	0.00	53.70	8	4,820	0.17%
2018/06/28	4	51.40	2	52.25	52.40	2	4,759	0.04%
2018/06/27	1	51.20	2	49.80	49.60	-1	4,706	-0.02%
2018/06/26	2.1	47.00	0	0.00	49.00	2.1	4,633	0.05%
2018/06/25	0	0.00	3	46.35	46.75	-3	4,586	-0.07%
2018/06/20	4	52.18	0	0.00	52.50	4	4,481	0.09%
2018/06/19	0	0.00	3	54.00	53.20	-3	4,440	-0.07%
2018/06/15	5	56.74	4	58.05	57.50	1	4,426	0.02%
2018/06/14	8	58.41	45	56.70	60.20	-37	4,339	-0.85%
2018/06/13	42.3	57.31	37	56.52	55.50	5.3	3,971	0.13%
2018/06/12	48	53.74	19	55.48	56.50	29	3,542	0.82%
2018/06/11	43	50.69	36	49.80	51.40	7	3,159	0.22%
2018/06/08	35	45.35	35	45.44	46.80	0	2,873	0.00%
2018/06/07	2	38.63	24	41.59	42.55	-22	2,515	-0.87%
2018/06/06	0	0.00	3	38.90	38.70	-3	2,331	-0.13%
2018/06/05	2	37.80	10	37.82	38.05	-8	2,288	-0.35%
2018/06/04	7	39.00	0	0.00	39.20	7	2,223	0.31%
2018/06/01	0	0.00	1	38.80	38.80	-1	2,159	-0.05%
2018/05/31	22	41.93	6	42.19	39.05	16	2,106	0.76%
2018/05/30	9	39.14	28	38.95	40.00	-19	1,838	-1.03%
2018/05/29	9	38.29	7	38.34	36.80	2	1,516	0.13%
2018/05/28	1	36.45	2	36.30	36.50	-1	1,287	-0.08%
2018/05/25	19	33.95	0	0.00	34.00	19	1,087	1.75%
2018/05/24	2	31.13	3	31.90	32.20	-1	863	-0.12%
2018/05/23	8	27.84	10	29.24	29.30	-2	716	-0.28%
2018/05/11	0	0.00	1	27.80	27.20	-1	720	-0.14%
2018/04/19	1	29.10	3	29.23	28.95	-2	1,219	-0.16%
2018/04/17	0	0.00	5	27.32	26.50	-5	1,136	-0.44%
2018/04/16	2	27.25	0	0.00	27.25	2	1,146	0.17%
2018/04/12	2	27.15	0	0.00	27.00	2	1,177	0.17%
2018/04/11	0	0.00	2	27.10	27.10	-2	1,224	-0.16%
2018/03/26	1	26.75	0	0.00	26.90	1	1,557	0.06%
2018/03/22	0	0.00	1	28.80	28.20	-1	1,610	-0.06%
2018/03/21	1	28.90	0	0.00	28.80	1	1,605	0.06%
2018/03/12	1	28.70	0	0.00	28.35	1	1,721	0.06%
2018/02/08	3	28.93	3	28.75	28.70	0	2,430	0.00%
2018/02/06	2	28.30	0	0.00	28.20	2	2,501	0.08%
2018/02/05	1	30.80	1	31.05	31.00	0	2,492	0.00%
2018/01/29	0	0.00	3	33.30	33.25	-3	2,665	-0.11%
2018/01/26	50	32.50	50	32.85	32.00	0	2,697	0.00%
2018/01/25	3	32.57	2	32.00	31.70	1	2,758	0.04%
2018/01/24	2	31.18	0	0.00	32.50	2	3,091	0.06%
2018/01/23	4	33.83	3	33.63	32.55	1	3,231	0.03%
2018/01/22	0	0.00	2	30.80	31.80	-2	3,183	-0.06%
2018/01/19	3	31.82	2	31.00	31.30	1	3,406	0.03%
2018/01/17	0	31.40	0	0.00	31.60	0	3,666	0.00%
2018/01/12	1	31.20	1	31.50	31.70	0	3,844	0.00%
2018/01/05	4	32.88	4	32.30	32.35	0	3,938	0.00%
2018/01/02	5	32.70	5	32.70	32.50	0	3,851	0.00%