富鼎 (8261)-群益金鼎-彰化券商分點個股進出

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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/26	2	79.90	0	0.00	79.90	2	664	0.30%
2024/04/25	0	0.00	3	79.50	79.50	-3	672	-0.45%
2024/04/16	1	82.00	2	82.90	82.00	-1	691	-0.14%
2024/04/11	5	87.06	0	0.00	86.70	5	686	0.73%
2024/04/10	0	0.00	1	86.90	86.50	-1	688	-0.15%
2024/04/03	1	88.10	0	0.00	87.90	1	702	0.14%
2024/04/01	0	0.00	4	88.30	88.90	-4	691	-0.58%
2024/03/29	5	87.70	0	0.00	87.00	5	681	0.74%
2024/03/28	4	87.09	5	85.84	88.50	-1	670	-0.14%
2024/03/27	4	84.40	0	0.00	84.60	4	624	0.64%
2024/03/26	0	0.00	2	84.00	83.90	-2	635	-0.31%
2024/03/13	0	0.00	5	84.68	84.60	-5	862	-0.58%
2024/03/08	0	0.00	1	83.80	84.30	-1	927	-0.11%
2024/03/07	0	0.00	1	84.50	84.50	-1	949	-0.11%
2024/03/06	2	86.50	0	0.00	86.40	2	986	0.20%
2024/03/05	0	87.52	0	0.00	87.50	0	1,128	0.00%
2024/03/04	0	0.00	1	87.30	87.30	-1	1,211	-0.08%
2024/03/01	3	88.10	0	0.00	88.30	3	1,274	0.24%
2024/02/29	0	87.90	0	0.00	87.60	0	1,319	0.00%
2024/02/19	1	91.00	0	0.00	91.00	1	1,952	0.05%
2024/02/15	0	89.50	0	0.00	89.40	0	1,985	0.00%
2024/02/05	1	87.00	0	0.00	87.40	1	1,979	0.05%
2024/01/31	1	89.60	1	88.90	88.80	0	1,982	0.00%
2024/01/30	1	89.00	0	0.00	89.20	1	1,986	0.05%
2024/01/29	1	90.70	1	90.20	90.20	0	1,990	0.00%
2024/01/25	2	90.65	0	0.00	89.40	2	1,983	0.10%
2024/01/23	1	89.60	0	0.00	89.80	1	1,979	0.05%
2024/01/19	0.1	87.80	0	0.00	87.80	0.1	1,985	0.01%
2024/01/18	5	88.00	0	0.00	88.00	5	1,982	0.25%
2024/01/17	1	89.00	1	87.90	88.80	0	1,990	0.00%
2024/01/16	0	0.00	1	90.00	90.10	-1	1,978	-0.05%
2024/01/12	0.1	91.40	0	0.00	90.70	0.1	1,978	0.01%
2024/01/08	0.2	93.74	0	0.00	92.50	0.2	2,132	0.01%
2024/01/05	0	92.80	0	0.00	93.00	0	2,151	0.00%
2024/01/04	1.2	94.79	1	93.00	92.10	0.2	2,161	0.01%
2023/12/27	1	97.70	0	0.00	97.40	1	2,108	0.05%
2023/12/25	1	97.00	2	96.60	96.50	-1	2,102	-0.05%
2023/12/22	1	97.20	0	0.00	97.20	1	2,097	0.05%
2023/12/18	3	98.73	0	0.00	98.40	3	2,050	0.15%
2023/12/15	0	101.50	0	0.00	100.00	0	2,035	0.00%
2023/12/12	1	102.00	3	103.00	101.50	-2	2,004	-0.10%
2023/12/11	2	100.50	2	102.00	102.00	0	1,969	0.00%
2023/12/08	4	99.43	2	100.00	100.00	2	1,934	0.10%
2023/12/07	3	102.00	1	101.00	101.00	2	1,888	0.11%
2023/12/05	1	100.50	0	0.00	101.00	1	1,864	0.05%
2023/12/04	0	0.00	1	102.00	102.50	-1	1,912	-0.05%
2023/12/01	2	103.75	0	0.00	103.50	2	1,899	0.11%
2023/11/30	0	0.00	1	107.50	105.50	-1	1,871	-0.05%
2023/11/29	2	102.50	10	103.25	103.00	-8	1,728	-0.46%
2023/11/28	1	101.00	0	0.00	101.00	1	1,654	0.06%
2023/11/22	2	99.20	6	98.90	98.20	-4	1,309	-0.31%
2023/11/21	5	95.70	4	95.45	94.60	1	1,184	0.08%
2023/11/20	4	96.85	3	98.07	96.90	1	1,115	0.09%
2023/11/16	1	87.90	1	89.80	89.40	0	948	0.00%
2023/11/15	0	0.00	6	88.38	89.00	-6	927	-0.65%
2023/11/13	3	84.23	0	0.00	83.90	3	878	0.34%
2023/11/08	1	87.70	1	88.00	87.40	0	886	0.00%
2023/11/06	0	0.00	1	88.50	86.70	-1	888	-0.11%
2023/10/27	2	86.85	1	88.30	86.10	1	868	0.12%
2023/10/26	3	85.90	0	0.00	85.50	3	861	0.35%
2023/10/25	0	0.00	1	88.40	86.90	-1	868	-0.12%
2023/10/23	1	86.00	1	85.50	85.60	0	860	0.00%
2023/10/20	0	0.00	1	86.30	86.90	-1	861	-0.12%
2023/10/19	2	88.30	1	88.20	88.00	1	858	0.12%
2023/10/18	2	90.40	4	89.65	89.40	-2	854	-0.23%
2023/10/17	3	90.43	12.3	89.23	89.40	-9.3	793	-1.17%
2023/10/16	3	85.43	0	0.00	84.20	3	720	0.42%
2023/10/13	0	0.00	2	87.50	87.20	-2	716	-0.28%
2023/10/02	0	0.00	1	84.20	84.30	-1	756	-0.13%
2023/09/28	1	82.80	0	0.00	82.60	1	762	0.13%
2023/09/27	2	83.30	0	0.00	82.80	2	770	0.26%
2023/09/20	1	84.80	0	0.00	84.90	1	812	0.12%
2023/09/19	3	87.00	52	87.20	86.00	-49	814	-6.02%
2023/09/14	0	0.00	7	86.90	87.40	-7	807	-0.87%
2023/09/13	52	87.20	0	0.00	86.80	52	801	6.49%
2023/09/11	7	85.54	0	0.00	85.30	7	804	0.87%
2023/09/07	0.3	88.50	1	88.40	88.00	-0.7	814	-0.09%
2023/09/05	0	0.00	1	85.50	85.70	-1	737	-0.14%
2023/09/04	1	82.30	0	0.00	82.50	1	725	0.14%
2023/08/25	0	0.00	1	81.80	81.80	-1	811	-0.12%
2023/08/23	0	81.50	0	0.00	81.80	0	813	0.00%
2023/08/18	0	0.00	2	84.40	83.80	-2	805	-0.25%
2023/08/16	0	0.00	1	84.40	84.60	-1	810	-0.12%
2023/08/15	0	0.00	1	85.70	85.50	-1	920	-0.11%
2023/08/14	1	85.40	0	0.00	84.30	1	938	0.11%
2023/08/10	3	90.43	0	0.00	89.70	3	927	0.32%
2023/08/09	3	92.03	1	92.50	91.80	2	923	0.22%
2023/08/04	0	0.00	4	94.50	94.70	-4	949	-0.42%
2023/08/02	2	92.00	2	92.75	91.90	0	952	0.00%
2023/07/31	2	94.50	0	0.00	94.40	2	954	0.21%
2023/07/21	2	94.30	0	0.00	94.00	2	963	0.21%
2023/07/19	1	97.00	0	0.00	96.50	1	981	0.10%
2023/07/18	2	97.30	0	0.00	97.10	2	1,007	0.20%
2023/07/14	1	97.60	0	0.00	97.60	1	1,061	0.09%
2023/07/13	0	0.00	1	99.90	98.10	-1	1,124	-0.09%
2023/07/12	1	97.30	0	0.00	98.80	1	1,143	0.09%
2023/07/10	7	97.41	0	0.00	95.90	7	1,224	0.57%
2023/07/07	3	99.00	0	99.00	98.90	3	1,259	0.24%
2023/07/04	0	0.00	1	102.00	102.00	-1	1,414	-0.07%
2023/07/03	1	106.51	0	0.00	106.50	1	1,401	0.07%
2023/06/30	0	0.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/29	0	0.00	3	106.17	105.50	-3	1,390	-0.22%
2023/06/27	5	105.50	0	106.00	105.50	5	1,421	0.35%
2023/06/26	0	0.00	2	106.00	106.00	-2	1,425	-0.14%
2023/06/16	0	0.00	1	107.01	107.00	-1	1,432	-0.07%
2023/06/14	2	110.50	1	109.00	109.00	1	1,455	0.07%
2023/06/13	0	0.00	0	110.00	110.00	0	1,462	0.00%
2023/06/12	0	0.00	1.6	108.50	108.50	-1.6	1,447	-0.11%
2023/06/09	0	0.00	5	107.10	107.50	-5	1,452	-0.34%
2023/06/08	1	106.50	0	0.00	107.50	1	1,468	0.07%
2023/06/06	3	110.83	2	110.75	110.50	1	1,468	0.07%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	6	109.17	2	107.75	108.50	4	1,480	0.27%
2023/05/31	0	0.00	1	107.00	106.00	-1	1,457	-0.07%
2023/05/30	1	107.00	0	0.00	105.50	1	1,458	0.07%
2023/05/29	0	0.00	1	105.00	106.50	-1	1,464	-0.07%
2023/05/19	3	110.00	4	110.38	105.00	-1	1,628	-0.06%
2023/05/18	0	0.00	1	102.00	105.00	-1	1,577	-0.06%
2023/05/17	0	0.00	7	100.33	100.50	-7	1,567	-0.45%
2023/05/12	0	0.00	3	98.27	100.50	-3	1,610	-0.19%
2023/05/10	0	0.00	3	102.00	102.00	-3	1,751	-0.17%
2023/05/08	1	104.50	0	0.00	103.50	1	1,788	0.06%
2023/05/02	1	104.50	0	0.00	105.00	1	2,060	0.05%
2023/04/27	0	104.00	0	0.00	102.50	0	2,154	0.00%
2023/04/26	0	0.00	1	103.00	103.00	-1	2,160	-0.05%
2023/04/25	1	103.50	0	0.00	103.00	1	2,192	0.05%
2023/04/21	1	106.50	0	0.00	105.50	1	2,272	0.04%
2023/04/20	2	109.50	0	0.00	109.50	2	2,252	0.09%
2023/04/19	2	112.00	10	112.00	113.00	-8	2,261	-0.35%
2023/04/18	2	115.00	1.1	114.48	114.00	0.9	2,230	0.04%
2023/04/14	4	113.75	4	113.50	113.00	0	2,170	0.00%
2023/04/13	5	114.40	6	114.08	113.50	-1	2,158	-0.05%
2023/04/12	1	112.50	2	114.00	114.50	-1	2,102	-0.05%
2023/04/11	4	113.63	9	113.17	113.50	-5	2,065	-0.24%
2023/04/10	0	106.50	1	106.50	108.50	-1	1,944	-0.05%
2023/04/06	0	0.00	1	104.00	104.00	-1	1,964	-0.05%
2023/03/31	6	104.42	0	0.00	104.00	6	1,970	0.30%
2023/03/28	1	105.00	0	0.00	104.00	1	2,027	0.05%
2023/03/24	5	107.50	1	107.00	107.00	4	2,084	0.19%
2023/03/23	1	107.00	0	0.00	106.50	1	2,109	0.05%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/20	0	107.00	2	106.50	106.00	-2	2,147	-0.09%
2023/03/16	2	103.25	5	103.00	102.00	-3	2,195	-0.14%
2023/03/14	1	105.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	2	107.00	0	0.00	106.00	2	2,404	0.08%
2023/03/10	2	108.75	1	109.00	108.50	1	2,547	0.04%
2023/03/09	1	111.50	1	114.00	111.50	0	2,621	0.00%
2023/03/08	0	113.00	0	0.00	113.00	0	2,672	0.00%
2023/03/07	0	0.00	2	113.00	112.00	-2	2,729	-0.07%
2023/03/06	1.1	111.52	3	111.83	111.50	-2	2,878	-0.07%
2023/03/03	0	111.00	0	0.00	110.00	0	3,013	0.00%
2023/02/22	6	110.00	0	0.00	109.50	6	3,523	0.17%
2023/02/21	1	113.00	2	114.25	113.50	-1	3,503	-0.03%
2023/02/20	2	114.00	0	0.00	113.50	2	3,542	0.06%
2023/02/17	3	116.00	3	116.00	114.50	0	3,544	0.00%
2023/02/16	1	112.00	5	114.40	115.00	-4	3,498	-0.11%
2023/02/14	1	111.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	2	111.25	1	111.50	111.00	1	3,523	0.03%
2023/02/10	3	111.67	0	0.00	111.50	3	3,566	0.08%
2023/02/09	5	114.80	3	114.83	113.50	2	3,566	0.06%
2023/02/08	1	114.50	2	115.00	114.00	-1	3,488	-0.03%
2023/02/07	3	113.50	0	0.00	113.50	3	3,456	0.09%
2023/02/06	4	112.88	1	112.50	112.50	3	3,540	0.08%
2023/02/03	1	113.00	0	0.00	112.50	1	3,527	0.03%
2023/02/02	5	115.10	1	115.00	115.50	4	3,484	0.11%
2023/02/01	1	114.00	1	113.00	114.50	0	3,433	0.00%
2023/01/31	0	0.00	5	114.00	114.00	-5	3,417	-0.15%
2023/01/30	1	111.50	7	110.71	111.00	-6	3,334	-0.18%
2023/01/16	1	104.00	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	105.00	0	0.00	104.00	1	3,316	0.03%
2023/01/12	1	108.50	2	109.75	107.00	-1	3,310	-0.03%
2023/01/11	1	106.50	1	106.50	106.50	0	3,244	0.00%
2023/01/09	0	0.00	1	106.50	107.00	-1	3,355	-0.03%
2023/01/06	1	104.00	1	105.00	105.50	0	3,422	0.00%
2023/01/05	1	107.00	0	0.00	104.00	1	3,518	0.03%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	0	0.00	8	103.50	105.00	-8	3,659	-0.22%
2022/12/27	2	107.75	5	108.60	108.50	-3	3,723	-0.08%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	1	106.00	1	105.00	106.00	0	3,749	0.00%
2022/12/22	9	107.89	0	0.00	106.50	9	3,793	0.24%
2022/12/21	1	106.50	1	106.00	106.00	0	3,857	0.00%
2022/12/20	1	105.50	0	0.00	105.00	1	3,921	0.03%
2022/12/19	0	0.00	1	107.50	107.00	-1	3,955	-0.03%
2022/12/15	1	107.00	2	108.25	109.00	-1	4,055	-0.02%
2022/12/13	3	106.83	0	0.00	105.50	3	4,163	0.07%
2022/12/12	0	0.00	1	108.00	107.00	-1	4,248	-0.02%
2022/12/09	6	107.67	3	107.33	107.00	3	4,281	0.07%
2022/12/08	6	110.83	0	0.00	110.50	6	4,270	0.14%
2022/12/07	2	111.00	15	110.60	110.00	-13	4,274	-0.30%
2022/12/06	5	115.40	2	117.00	114.50	3	4,241	0.07%
2022/12/05	4	117.75	8	118.69	117.00	-4	4,218	-0.09%
2022/12/02	15	117.97	3	118.83	117.50	12	4,157	0.29%
2022/12/01	1	116.00	3	115.33	114.50	-2	4,057	-0.05%
2022/11/30	0	0.00	2	114.00	114.50	-2	4,032	-0.05%
2022/11/29	0	0.00	7	112.36	113.50	-7	4,017	-0.17%
2022/11/28	5	114.60	2	114.25	114.00	3	3,993	0.08%
2022/11/25	5	111.60	7	111.64	110.50	-2	3,984	-0.05%
2022/11/24	13.1	109.08	14	109.86	110.50	-1	3,893	-0.02%
2022/11/23	17	108.24	15	107.90	107.00	2	3,705	0.05%
2022/11/21	3	102.67	0	0.00	102.00	3	3,749	0.08%
2022/11/18	3	105.83	3.4	106.53	103.50	-0.4	3,830	-0.01%
2022/11/17	0	0.00	1	104.00	104.00	-1	3,893	-0.03%
2022/11/16	0	0.00	5	102.50	102.50	-5	4,041	-0.12%
2022/11/15	0	0.00	2	101.00	101.50	-2	4,106	-0.05%
2022/11/14	2	100.75	1	100.50	101.00	1	4,501	0.02%
2022/11/11	2	101.00	1	99.50	99.50	1	4,747	0.02%
2022/11/10	2	99.80	2	99.20	99.20	0	4,728	0.00%
2022/11/09	3	100.83	2	101.00	101.00	1	4,732	0.02%
2022/11/08	6	101.08	2	101.75	99.20	4	4,748	0.08%
2022/11/07	7	102.57	3	102.17	101.50	4	4,759	0.08%
2022/11/04	2	101.25	2	101.25	101.50	0	4,767	0.00%
2022/11/03	2	100.50	3	101.17	101.50	-1	4,766	-0.02%
2022/11/02	10	100.85	12	101.56	101.00	-2	4,765	-0.04%
2022/11/01	0	0.00	1	96.20	96.10	-1	4,714	-0.02%
2022/10/31	1	94.60	1	94.80	94.70	0	4,756	0.00%
2022/10/28	3	94.10	0	0.00	93.60	3	4,784	0.06%
2022/10/27	4	95.68	0	0.00	96.20	4	4,854	0.08%
2022/10/26	2	95.30	1	95.70	93.20	1	4,881	0.02%
2022/10/24	5	97.12	5	97.26	95.80	0	4,983	0.00%
2022/10/21	5.1	96.44	3	95.10	94.50	2.1	5,022	0.04%
2022/10/20	3	96.90	2	96.85	97.80	1	5,068	0.02%
2022/10/19	3	100.47	2	99.60	98.70	1	5,122	0.02%
2022/10/18	1	102.50	1	101.00	101.50	0	5,223	0.00%
2022/10/17	4.1	98.56	4	100.00	101.50	0.1	5,292	0.00%
2022/10/14	3	99.07	7	99.74	100.00	-4	5,387	-0.07%
2022/10/13	8.1	93.41	25	95.02	92.30	-16.9	5,359	-0.32%
2022/10/12	1	101.50	1	103.00	102.50	0	5,301	0.00%
2022/10/11	4	102.00	0	0.00	101.50	4	5,342	0.07%
2022/10/07	5	108.10	1	107.00	106.50	4	5,384	0.07%
2022/10/06	1	110.50	0	0.00	111.00	1	5,442	0.02%
2022/10/05	0	0.00	2	111.25	109.00	-2	5,454	-0.04%
2022/10/04	2	107.50	1	107.00	108.00	1	5,462	0.02%
2022/10/03	1	103.50	1	105.00	104.50	0	5,496	0.00%
2022/09/30	2	103.00	2	103.00	105.50	0	5,576	0.00%
2022/09/29	2	103.50	4	104.25	103.50	-2	5,658	-0.04%
2022/09/28	2	105.00	1	103.00	102.00	1	5,722	0.02%
2022/09/27	2	106.50	2	107.25	107.50	0	5,773	0.00%
2022/09/26	3	109.17	3	109.33	108.50	0	5,793	0.00%
2022/09/23	19	115.87	14	113.57	112.50	5	5,900	0.08%
2022/09/22	2	116.25	1	116.50	116.50	1	5,955	0.02%
2022/09/21	4	115.25	4	114.50	114.00	0	5,995	0.00%
2022/09/19	2	112.75	3	111.50	112.00	-1	6,148	-0.02%
2022/09/16	1	107.50	0	0.00	109.00	1	6,178	0.02%
2022/09/15	0	0.00	1	110.50	109.50	-1	6,317	-0.02%
2022/09/14	2	105.75	3	107.33	109.50	-1	6,459	-0.02%
2022/09/12	1	109.50	2	108.75	109.00	-1	6,682	-0.01%
2022/09/08	2	105.50	2	104.75	106.50	0	6,844	0.00%
2022/09/07	8	103.44	3	104.50	103.50	5	7,045	0.07%
2022/09/06	2	110.75	1	111.50	108.50	1	7,081	0.01%
2022/09/05	7.1	115.06	7	113.50	112.50	0.1	7,186	0.00%
2022/09/02	7	116.36	8	115.94	117.00	-1	7,256	-0.01%
2022/09/01	8.1	118.65	10	118.80	115.00	-1.9	7,378	-0.03%
2022/08/31	2	115.75	1	114.50	116.50	1	7,317	0.01%
2022/08/29	1	115.00	0	0.00	114.00	1	8,022	0.01%
2022/08/26	8.1	121.11	10	120.75	117.50	-2	8,217	-0.02%
2022/08/25	7	118.43	8	118.19	118.00	-1	8,843	-0.01%
2022/08/24	7	117.36	4	117.00	117.00	3	8,976	0.03%
2022/08/23	1	116.50	7	116.21	119.00	-6	9,484	-0.06%
2022/08/22	7.1	113.35	11	111.95	112.00	-3.9	9,509	-0.04%
2022/08/19	24	118.42	23	118.37	116.50	1	9,487	0.01%
2022/08/18	17	111.26	12	111.13	114.50	5	9,186	0.05%
2022/08/17	1	104.00	0	0.00	104.50	1	9,000	0.01%
2022/08/16	2	106.25	0	0.00	105.50	2	9,067	0.02%
2022/08/15	22	107.14	1	107.50	108.00	21	9,227	0.23%
2022/08/12	1	103.50	0	0.00	106.50	1	9,262	0.01%
2022/08/11	50.1	103.60	1	103.50	102.50	49.1	9,248	0.53%
2022/08/09	1	102.00	5	102.00	102.00	-4	9,289	-0.04%
2022/08/08	1	100.50	0	0.00	102.00	1	9,303	0.01%
2022/08/05	7	104.14	10	103.60	104.50	-3	9,291	-0.03%
2022/08/04	5	100.32	1	100.50	101.50	4	9,293	0.04%
2022/08/03	10	102.50	5	101.80	100.00	5	9,299	0.05%
2022/08/02	2	102.00	2	102.75	102.00	0	9,268	0.00%
2022/08/01	4	106.75	0	0.00	105.50	4	9,280	0.04%
2022/07/29	12	111.50	2	111.50	111.00	10	9,384	0.11%
2022/07/28	2	109.00	0	0.00	110.00	2	9,496	0.02%
2022/07/27	0	0.00	1	108.50	112.50	-1	9,425	-0.01%
2022/07/26	2	107.50	5	108.50	107.50	-3	9,363	-0.03%
2022/07/25	16	113.97	25	112.96	112.00	-9	9,297	-0.10%
2022/07/22	9	111.89	2	113.00	112.50	7	9,187	0.08%
2022/07/21	23	109.93	2	109.25	111.00	21	9,114	0.23%
2022/07/20	6	106.50	2	106.00	106.00	4	9,007	0.04%
2022/07/19	1	104.00	1	103.50	103.50	0	8,974	0.00%
2022/07/18	1	104.50	2	105.50	106.00	-1	8,934	-0.01%
2022/07/15	0	0.00	1	103.50	103.00	-1	8,863	-0.01%
2022/07/14	2	97.55	7	101.81	103.00	-5	8,786	-0.06%
2022/07/13	1	99.70	6	99.30	98.80	-5	8,681	-0.06%
2022/07/12	7.1	96.40	0	0.00	94.70	7.1	8,629	0.08%
2022/07/11	0	0.00	4	101.63	100.00	-4	8,576	-0.05%
2022/07/08	0	0.00	6	101.67	101.50	-6	8,535	-0.07%
2022/07/07	11	98.42	3	100.27	100.00	8	8,457	0.09%
2022/07/06	4	99.88	2	101.00	96.20	2	8,365	0.02%
2022/07/05	1	100.50	5	100.50	103.00	-4	8,297	-0.05%
2022/07/04	6	103.83	3	104.17	102.50	3	8,201	0.04%
2022/07/01	4.1	107.74	19	104.11	102.50	-15	8,120	-0.18%
2022/06/30	4	112.00	13	109.12	109.50	-9	7,972	-0.11%
2022/06/29	0	0.00	4	115.88	115.50	-4	7,836	-0.05%
2022/06/28	3	118.17	2	117.50	116.50	1	7,745	0.01%
2022/06/27	8.1	120.85	4	121.50	122.00	4.1	7,680	0.05%
2022/06/24	3.1	121.44	3	119.83	120.00	0.1	7,527	0.00%
2022/06/23	11	119.86	6	119.42	120.00	5	7,435	0.07%
2022/06/22	12.1	117.37	13	116.23	117.00	-1	7,308	-0.01%
2022/06/21	3	120.33	7	122.14	123.50	-4	7,196	-0.06%
2022/06/20	9.1	121.42	5	120.50	118.00	4.1	7,229	0.06%
2022/06/17	7.1	123.85	0	0.00	122.00	7.1	7,118	0.10%
2022/06/16	4	131.38	7	132.29	125.00	-3	7,064	-0.04%
2022/06/15	1	130.50	1	132.00	129.00	0	7,025	0.00%
2022/06/14	2.2	129.27	4.2	130.60	134.00	-2	7,084	-0.03%
2022/06/13	4	132.38	10	131.75	132.50	-6	6,955	-0.09%
2022/06/10	21	135.36	15	133.73	133.50	6	6,900	0.09%
2022/06/09	15	134.47	4	134.88	135.50	11	6,731	0.16%
2022/06/08	6	134.17	30	134.13	135.50	-24	6,649	-0.36%
2022/06/07	46.2	141.17	26	140.25	134.00	20.2	6,439	0.31%
2022/06/06	30.1	140.11	28	138.32	139.50	2.1	5,902	0.04%
2022/06/02	42	145.26	46	142.47	138.50	-4	5,674	-0.07%
2022/06/01	4	136.00	11	136.00	142.00	-7	4,842	-0.14%
2022/05/31	19	130.74	18	131.22	129.50	1	4,620	0.02%
2022/05/30	0	0.00	8	128.44	128.50	-8	3,995	-0.20%
2022/05/27	4	116.13	2	115.50	117.00	2	3,813	0.05%
2022/05/26	2	113.50	5	114.60	113.00	-3	3,737	-0.08%
2022/05/25	2	116.75	3.6	117.67	118.00	-1.6	3,635	-0.04%
2022/05/24	3	116.83	6	116.50	115.00	-3	3,587	-0.08%
2022/05/23	6	117.75	4	118.38	115.00	2	3,511	0.06%
2022/05/20	4	111.50	3	111.67	112.50	1	3,360	0.03%
2022/05/18	0	0.00	3	109.50	109.00	-3	3,250	-0.09%
2022/05/17	0	0.00	1	110.00	110.00	-1	3,217	-0.03%
2022/05/16	2	109.75	2	109.00	108.50	0	3,219	0.00%
2022/05/13	1	109.00	1	107.50	107.50	0	3,203	0.00%
2022/05/12	2	110.50	4	107.63	107.00	-2	3,230	-0.06%
2022/05/11	3	108.33	2	107.00	108.00	1	3,274	0.03%
2022/05/10	1	101.50	1	107.50	108.50	0	3,309	0.00%
2022/05/09	4	105.75	0.1	107.00	105.00	3.9	3,310	0.12%
2022/05/06	3.1	109.67	10.2	109.99	109.00	-7.1	3,255	-0.22%
2022/05/05	8	108.13	14	109.11	109.00	-6	3,061	-0.20%
2022/05/03	1	90.40	1	89.70	91.00	0	2,924	0.00%
2022/04/29	2	91.10	2	91.40	89.90	0	2,942	0.00%
2022/04/28	1	89.20	3	88.93	88.80	-2	2,956	-0.07%
2022/04/27	3.1	89.42	7	90.09	90.30	-3.9	2,968	-0.13%
2022/04/26	5	97.74	0	0.00	94.50	5	2,940	0.17%
2022/04/25	1	99.50	1	101.00	99.50	0	2,915	0.00%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/20	0	0.00	1	101.50	102.50	-1	2,970	-0.03%
2022/04/18	1	100.50	1	102.50	101.50	0	3,059	0.00%
2022/04/15	1	104.00	2	104.00	103.00	-1	3,093	-0.03%
2022/04/14	1	104.00	1	105.00	104.50	0	3,271	0.00%
2022/04/13	1	102.50	0	0.00	105.50	1	3,424	0.03%
2022/04/12	1.1	100.57	2	100.75	101.50	-1	3,563	-0.03%
2022/04/11	3.1	103.37	1	102.50	102.00	2.1	4,033	0.05%
2022/04/08	3	108.00	6	108.00	107.50	-3	4,669	-0.06%
2022/04/07	6	106.75	1	106.50	104.50	5	4,719	0.11%
2022/04/06	5	109.10	3	109.50	110.00	2	4,726	0.04%
2022/04/01	0	0.00	2	110.50	112.00	-2	4,783	-0.04%
2022/03/31	3	113.67	2	113.25	111.00	1	4,789	0.02%
2022/03/30	0	0.00	0	115.50	114.00	0	4,785	0.00%
2022/03/29	1	112.50	0	0.00	112.50	1	4,757	0.02%
2022/03/28	5.1	110.21	5	110.60	110.50	0.1	4,781	0.00%
2022/03/25	8	113.38	7.3	113.09	112.00	0.8	4,821	0.02%
2022/03/24	9	115.06	5	115.50	115.00	4	4,831	0.08%
2022/03/23	8	115.94	5	116.70	115.00	3	4,821	0.06%
2022/03/22	0	0.00	2	113.75	114.50	-2	4,731	-0.04%
2022/03/21	3	115.83	9	115.33	113.50	-6	4,698	-0.13%
2022/03/18	9	114.17	11	115.18	114.00	-2	4,571	-0.04%
2022/03/17	3	109.33	5.2	109.58	112.00	-2.2	4,381	-0.05%
2022/03/16	1	105.50	0.1	106.00	105.00	0.9	4,250	0.02%
2022/03/15	4	105.75	3	107.17	104.50	1	4,258	0.02%
2022/03/11	1	105.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	1.2	104.83	2	104.50	105.00	-0.8	4,433	-0.02%
2022/03/09	1.1	100.59	1	101.00	101.50	0.1	4,465	0.00%
2022/03/08	1	99.80	1	100.00	99.50	0	4,506	0.00%
2022/03/07	2	101.25	1	101.00	100.50	1	4,530	0.02%
2022/03/04	2	104.75	0	0.00	104.00	2	4,592	0.04%
2022/03/03	0	0.00	1	108.00	107.50	-1	4,639	-0.02%
2022/03/02	1	104.50	6	105.67	107.00	-5	4,656	-0.11%
2022/03/01	1	104.50	2	104.00	105.00	-1	4,669	-0.02%
2022/02/25	2	101.00	2	102.00	100.50	0	4,707	0.00%
2022/02/24	4	99.65	1	100.00	100.00	3	4,761	0.06%
2022/02/23	0	0.00	1	104.00	105.00	-1	4,784	-0.02%
2022/02/22	1	104.50	1	104.00	102.50	0	4,844	0.00%
2022/02/21	2	107.25	1	107.00	107.00	1	4,925	0.02%
2022/02/18	0	0.00	2	108.00	108.00	-2	5,320	-0.04%
2022/02/17	1	108.00	6	107.00	107.50	-5	5,449	-0.09%
2022/02/16	2	107.50	2	108.00	107.50	0	5,636	0.00%
2022/02/15	0	0.00	1	108.00	105.50	-1	5,668	-0.02%
2022/02/14	7	108.86	0	0.00	106.50	7	5,841	0.12%
2022/02/11	2	110.00	1	108.50	111.00	1	5,846	0.02%
2022/02/10	1	108.50	1	107.50	108.00	0	5,829	0.00%
2022/02/09	5	107.70	3	106.67	107.50	2	5,840	0.03%
2022/02/08	0	0.00	2	102.50	102.50	-2	6,052	-0.03%
2022/02/07	3.1	99.81	2	100.45	100.50	1.1	6,398	0.02%
2022/01/26	2.1	99.62	1	100.00	99.00	1.1	6,524	0.02%
2022/01/25	1.1	101.00	0	0.00	101.00	1.1	6,685	0.02%
2022/01/24	0	0.00	1	102.50	102.50	-1	7,098	-0.01%
2022/01/21	1	101.50	2	100.75	101.00	-1	7,381	-0.01%
2022/01/20	0	0.00	3	103.83	103.00	-3	7,399	-0.04%
2022/01/19	2	101.00	2	102.25	104.00	0	7,397	0.00%
2022/01/18	1	103.00	1	102.50	101.00	0	7,460	0.00%
2022/01/17	4	100.75	0	0.00	103.50	4	7,513	0.05%
2022/01/14	1	98.30	2	98.50	99.50	-1	7,580	-0.01%
2022/01/13	2	100.50	4	100.75	101.00	-2	7,647	-0.03%
2022/01/12	4	99.60	16	98.97	98.90	-12	7,684	-0.16%
2022/01/11	1	101.50	0	0.00	101.00	1	7,749	0.01%
2022/01/07	10	106.30	6	105.17	103.00	4	7,876	0.05%
2022/01/06	1	113.00	27	115.44	111.50	-26	7,712	-0.34%
2022/01/05	2	119.50	6	118.50	117.00	-4	7,612	-0.05%
2022/01/04	25	123.94	17.6	122.79	121.00	7.4	7,481	0.10%
2022/01/03	45	121.88	22	122.52	123.00	23	7,037	0.33%
2021/12/30	1	112.50	2	112.75	114.00	-1	6,408	-0.02%
2021/12/29	1	110.00	1	109.50	109.50	0	6,357	0.00%
2021/12/28	1	110.50	4	111.63	112.00	-3	6,375	-0.05%
2021/12/24	2	108.75	0	0.00	108.50	2	6,380	0.03%
2021/12/23	1	111.50	0	0.00	110.50	1	6,389	0.02%
2021/12/22	3	111.17	2	111.25	111.00	1	6,403	0.02%
2021/12/21	5	112.90	2	113.75	112.50	3	6,376	0.05%
2021/12/20	0	110.00	2	111.00	111.50	-2	6,317	-0.03%
2021/12/17	4	111.25	1	109.00	108.50	3	6,275	0.05%
2021/12/16	3	109.83	2	109.75	111.00	1	6,245	0.02%
2021/12/15	1	103.00	2	106.25	107.00	-1	6,192	-0.02%
2021/12/13	3	106.33	3	106.83	105.50	0	6,229	0.00%
2021/12/10	1	107.00	1	107.00	107.00	0	6,300	0.00%
2021/12/09	2	110.00	1	112.50	108.00	1	6,327	0.02%
2021/12/08	2	113.25	3	113.50	111.50	-1	6,324	-0.02%
2021/12/07	3	112.67	1	113.50	110.00	2	6,279	0.03%
2021/12/03	2	109.00	5	109.50	110.00	-3	6,240	-0.05%
2021/12/02	3	106.67	3	107.17	106.50	0	6,317	0.00%
2021/12/01	1	109.00	6	107.50	109.50	-5	6,490	-0.08%
2021/11/30	22	107.93	1	108.50	107.50	21	6,584	0.32%
2021/11/29	1	102.00	2	105.50	105.00	-1	6,686	-0.01%
2021/11/26	3	103.50	2	105.25	103.00	1	7,170	0.01%
2021/11/25	6	107.00	5	106.50	106.00	1	7,680	0.01%
2021/11/24	7	107.07	3	106.83	108.00	4	7,746	0.05%
2021/11/23	3	109.33	3	106.50	107.00	0	7,756	0.00%
2021/11/22	2	112.00	2	111.25	111.50	0	7,789	0.00%
2021/11/19	6	114.83	2	113.75	114.00	4	7,899	0.05%
2021/11/18	3	114.67	17	113.65	113.00	-14	8,050	-0.17%
2021/11/17	12	118.79	16	118.13	116.00	-4	8,100	-0.05%
2021/11/16	1	113.50	5	113.30	114.50	-4	7,883	-0.05%
2021/11/15	7	113.21	19	112.95	111.00	-12	7,889	-0.15%
2021/11/12	3	110.00	1	110.50	110.00	2	7,882	0.03%
2021/11/11	4	111.38	4	112.50	108.00	0	7,990	0.00%
2021/11/10	3	108.00	1	109.00	109.50	2	7,972	0.03%
2021/11/09	8	107.25	4	107.00	106.50	4	8,086	0.05%
2021/11/08	2	105.25	2	105.75	105.00	0	8,172	0.00%
2021/11/05	4	111.00	2	109.25	109.50	2	8,241	0.02%
2021/11/04	10	109.95	18.3	110.87	114.00	-8.3	8,233	-0.10%
2021/11/03	6.3	104.40	14	105.04	104.00	-7.7	8,120	-0.09%
2021/11/02	15	103.13	5	100.08	103.00	10	8,208	0.12%
2021/11/01	20	108.73	8	109.63	108.50	12	8,265	0.15%
2021/10/29	7	100.44	7	102.36	104.50	0	8,134	0.00%
2021/10/27	1	93.30	3	93.77	94.30	-2	8,367	-0.02%
2021/10/26	6	94.28	5	94.36	91.90	1	8,858	0.01%
2021/10/25	3	95.10	3	94.90	95.00	0	9,203	0.00%
2021/10/22	4	93.30	7	94.21	94.60	-3	9,425	-0.03%
2021/10/21	7	92.44	4	94.48	92.00	3	9,740	0.03%
2021/10/20	5	92.46	2	93.50	93.00	3	10,221	0.03%
2021/10/19	12	90.58	8	91.94	92.30	4	10,853	0.04%
2021/10/18	9	88.91	8	88.49	89.00	1	10,786	0.01%
2021/10/15	3	87.63	3	87.37	87.40	0	10,793	0.00%
2021/10/14	0	0.00	2	82.15	83.00	-2	11,096	-0.02%
2021/10/13	3	82.37	4	80.80	80.20	-1	11,457	-0.01%
2021/10/12	1	86.40	1	86.40	86.40	0	11,491	0.00%
2021/10/08	6	86.60	1	84.90	84.90	5	11,571	0.04%
2021/10/07	0	0.00	1.2	83.55	86.00	-1.2	11,733	-0.01%
2021/10/06	2	80.50	8	81.66	80.10	-6	12,184	-0.05%
2021/10/05	0	0.00	6	79.43	82.30	-6	12,470	-0.05%
2021/10/04	1	84.00	0	0.00	78.00	1	12,523	0.01%
2021/10/01	1	83.00	1	81.00	81.00	0	12,637	0.00%
2021/09/30	0	85.40	1	86.40	86.30	-1	12,804	-0.01%
2021/09/29	4	85.50	0	0.00	83.50	4	13,256	0.03%
2021/09/28	0	0.00	1	88.90	88.10	-1	13,840	-0.01%
2021/09/23	3	92.00	3	89.90	89.60	0	14,300	0.00%
2021/09/22	1	90.20	1	89.90	89.90	0	14,379	0.00%
2021/09/17	1	89.30	6	91.40	91.70	-5	14,554	-0.03%
2021/09/15	21	91.14	34	91.18	90.50	-13	14,736	-0.09%
2021/09/14	0	0.00	2	95.20	95.20	-2	14,778	-0.01%
2021/09/13	5	99.88	4	100.35	97.00	1	14,781	0.01%
2021/09/10	1	97.00	1	101.00	99.20	0	14,827	0.00%
2021/09/09	1	97.60	2	97.80	98.70	-1	14,969	-0.01%
2021/09/08	1	100.50	1	98.10	95.10	0	15,006	0.00%
2021/09/07	12	100.81	7	101.01	99.00	5	15,080	0.03%
2021/09/06	11	112.09	5	110.10	107.50	6	15,011	0.04%
2021/09/03	5	108.60	5	109.10	107.50	0	14,988	0.00%
2021/09/02	5	106.10	13	108.04	106.00	-8	15,287	-0.05%
2021/09/01	36	112.63	22	113.39	112.50	14	15,216	0.09%
2021/08/31	35	108.41	28	106.82	111.50	7	14,733	0.05%
2021/08/30	6	102.83	5	102.20	101.50	1	14,232	0.01%
2021/08/27	2	99.25	0	0.00	98.00	2	14,204	0.01%
2021/08/26	8	102.30	6	99.58	100.00	2	14,209	0.01%
2021/08/25	11	103.41	7	103.36	102.50	4	14,202	0.03%
2021/08/24	14	102.43	9	103.17	102.00	5	14,278	0.04%
2021/08/23	9	99.86	6	100.25	99.90	3	14,228	0.02%
2021/08/20	12	97.16	17	97.00	96.10	-5	14,188	-0.04%
2021/08/19	3	97.13	4	96.63	93.00	-1	14,048	-0.01%
2021/08/18	2	95.75	7	96.19	99.50	-5	13,953	-0.04%
2021/08/17	1.2	94.80	8	95.28	93.80	-6.8	13,857	-0.05%
2021/08/16	1	102.00	0	0.00	100.00	1	13,743	0.01%
2021/08/13	0.2	99.60	3	99.03	98.30	-2.8	13,607	-0.02%
2021/08/12	10	109.50	0	0.00	106.50	10	13,449	0.07%
2021/08/11	1.2	103.75	5.2	103.10	103.50	-4	13,342	-0.03%
2021/08/10	1	108.00	2	108.75	108.00	-1	13,247	-0.01%
2021/08/09	6.1	110.32	2	109.25	108.00	4.1	13,046	0.03%
2021/08/06	9	120.11	6	120.75	119.50	3	12,877	0.02%
2021/08/05	18	124.53	3	122.50	126.50	15	12,733	0.12%
2021/08/04	11.5	126.11	6.2	124.73	122.00	5.3	12,643	0.04%
2021/08/03	28.4	130.88	27	127.63	129.00	1.4	12,443	0.01%
2021/08/02	6.2	125.16	13	124.46	129.00	-6.8	12,241	-0.06%
2021/07/30	34	132.18	75.2	126.88	122.50	-41.2	11,960	-0.34%
2021/07/29	6.3	123.78	3	125.50	129.50	3.3	11,462	0.03%
2021/07/28	8	122.88	8	120.31	118.00	0	11,060	0.00%
2021/07/27	20	131.40	36	129.83	131.00	-16	10,822	-0.15%
2021/07/26	30	126.88	35	128.26	128.50	-5	10,455	-0.05%
2021/07/23	56	120.52	14	120.86	124.50	42	9,908	0.42%
2021/07/22	6	116.50	0	0.00	116.50	6	9,242	0.06%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	16	100.08	12	99.03	96.40	4	9,293	0.04%
2021/07/19	17	97.11	19	98.41	100.50	-2	9,196	-0.02%
2021/07/16	1	92.10	1	93.00	91.60	0	9,152	0.00%
2021/07/15	4	91.23	0	0.00	91.70	4	9,313	0.04%
2021/07/14	10	90.97	17.5	90.76	92.00	-7.5	9,742	-0.08%
2021/07/13	24	95.93	39	94.54	90.50	-15	9,925	-0.15%
2021/07/12	29	93.76	14	93.94	92.10	15	9,792	0.15%
2021/07/09	6	88.63	7	89.09	89.20	-1	9,648	-0.01%
2021/07/08	5	90.36	3	89.23	87.90	2	9,818	0.02%
2021/07/07	10	89.06	7	88.37	87.80	3	9,891	0.03%
2021/07/06	23	89.73	13	89.44	87.50	10	9,768	0.10%
2021/07/05	27	85.81	24	89.26	90.10	3	9,411	0.03%
2021/07/02	19	79.94	28	80.42	82.90	-9	8,978	-0.10%
2021/07/01	9	75.20	98	74.77	75.40	-89	9,001	-0.99%
2021/06/30	4	76.68	0	0.00	76.90	4	8,982	0.04%
2021/06/29	7	76.77	10	77.47	75.60	-3	9,002	-0.03%
2021/06/28	11	76.53	7	76.87	77.50	4	9,085	0.04%
2021/06/25	6	73.93	11	75.69	75.70	-5	9,051	-0.06%
2021/06/24	25	72.75	7	73.50	73.20	18	9,138	0.20%
2021/06/23	1	73.10	10	71.66	73.50	-9	9,158	-0.10%
2021/06/22	12	70.84	0	0.00	69.40	12	9,395	0.13%
2021/06/21	9	72.02	5	69.80	69.80	4	9,391	0.04%
2021/06/18	14	74.14	11	73.95	73.70	3	9,390	0.03%
2021/06/17	3	72.00	3	72.43	72.50	0	9,282	0.00%
2021/06/16	20	71.72	12	71.69	72.00	8	9,499	0.08%
2021/06/15	1	71.00	0	0.00	70.80	1	9,433	0.01%
2021/06/11	71	71.10	13	71.08	70.40	58	9,510	0.61%
2021/06/10	9	71.53	32	72.60	70.40	-23	10,042	-0.23%
2021/06/09	2	67.60	8	67.93	66.70	-6	10,067	-0.06%
2021/06/08	5	65.44	1	65.30	65.30	4	10,057	0.04%
2021/06/07	1	64.90	28	65.80	64.90	-27	10,019	-0.27%
2021/06/04	57	67.81	2	66.80	66.70	55	9,968	0.55%
2021/06/03	1	67.20	2	66.70	66.80	-1	9,928	-0.01%
2021/06/02	2	66.05	7	66.34	65.50	-5	9,873	-0.05%
2021/06/01	13	69.19	8	68.23	67.90	5	9,790	0.05%
2021/05/31	0	0.00	4	67.78	68.30	-4	9,589	-0.04%
2021/05/28	6	63.70	0	0.00	62.10	6	9,445	0.06%
2021/05/27	0	0.00	2	61.70	62.00	-2	9,413	-0.02%
2021/05/26	3	62.77	2	62.00	61.30	1	9,410	0.01%
2021/05/25	4	61.90	1	63.60	62.00	3	9,403	0.03%
2021/05/24	5	60.00	0	0.00	60.20	5	9,372	0.05%
2021/05/21	2	57.20	0	0.00	59.10	2	9,342	0.02%
2021/05/20	1	57.40	1	55.80	55.80	0	9,406	0.00%
2021/05/18	1	56.30	1	57.10	57.30	0	9,418	0.00%
2021/05/17	0	0.00	1	56.00	52.10	-1	9,394	-0.01%
2021/05/14	1	59.60	5	58.42	57.80	-4	9,352	-0.04%
2021/05/13	1	62.00	0	0.00	60.00	1	9,291	0.01%
2021/05/12	3	59.83	2	58.45	60.10	1	9,227	0.01%
2021/05/11	0	0.00	11	67.14	63.50	-11	9,090	-0.12%
2021/05/10	1	71.40	1	70.50	70.50	0	9,024	0.00%
2021/05/07	13	72.32	6	71.88	74.80	7	9,028	0.08%
2021/05/06	1	71.70	0	0.00	69.60	1	8,992	0.01%
2021/05/04	2	76.40	0	0.00	74.00	2	9,026	0.02%
2021/04/29	2.5	81.30	2	81.50	81.10	0.5	9,069	0.01%
2021/04/28	1	81.50	1	82.20	82.00	0	9,119	0.00%
2021/04/27	5.5	78.57	3	80.50	79.50	2.5	9,182	0.03%
2021/04/26	2	85.30	5	82.92	82.60	-3	9,326	-0.03%
2021/04/23	15	84.26	25	84.05	86.40	-10	9,285	-0.11%
2021/04/22	19	84.42	12	83.36	79.70	7	9,037	0.08%
2021/04/21	20	80.42	18	80.34	79.90	2	8,824	0.02%
2021/04/20	16	78.42	21	78.82	79.00	-5	8,598	-0.06%
2021/04/19	2	74.90	19.1	75.50	76.50	-17.1	8,132	-0.21%
2021/04/16	12	67.13	19.2	68.87	69.60	-7.2	7,791	-0.09%
2021/04/15	1	63.00	4	62.98	63.30	-3	7,526	-0.04%
2021/04/14	6	61.53	8	61.49	62.00	-2	7,463	-0.03%
2021/04/13	5	62.08	8	61.91	61.90	-3	7,768	-0.04%
2021/04/12	1	59.50	14	59.47	60.50	-13	7,568	-0.17%
2021/04/09	4	61.00	8	60.99	60.00	-4	7,649	-0.05%
2021/04/08	13	61.68	17	61.54	61.80	-4	7,673	-0.05%
2021/04/07	30	61.74	13	61.09	61.50	17	7,607	0.22%
2021/04/06	3	57.57	6	57.87	57.80	-3	7,339	-0.04%
2021/04/01	4	58.65	8.5	57.79	57.40	-4.5	7,523	-0.06%
2021/03/31	17	60.39	13	60.35	58.90	4	8,008	0.05%
2021/03/30	13	59.68	7	59.99	59.00	6	8,018	0.07%
2021/03/29	6	59.63	11	59.39	59.50	-5	8,400	-0.06%
2021/03/26	6	57.55	13	58.12	57.10	-7	8,614	-0.08%
2021/03/25	22	58.51	30	58.06	56.90	-8	9,155	-0.09%
2021/03/23	13	56.53	12.2	57.17	55.60	0.9	9,648	0.01%
2021/03/22	9	57.14	9	57.28	56.80	0	9,865	0.00%
2021/03/19	21.3	57.17	30	57.21	58.40	-8.7	10,337	-0.08%
2021/03/18	2	55.95	2	55.45	55.40	0	10,389	0.00%
2021/03/17	12	56.66	12	56.74	56.10	0	10,372	0.00%
2021/03/16	27.1	58.88	30	56.43	56.30	-3	10,286	-0.03%
2021/03/15	14	55.53	23	56.39	58.00	-9	9,652	-0.09%
2021/03/12	1	50.30	3	51.57	52.80	-2	9,297	-0.02%
2021/03/11	1	50.30	2	49.90	50.00	-1	9,257	-0.01%
2021/03/09	4	47.68	4	48.04	47.70	0	9,562	0.00%
2021/03/08	3	49.60	0	0.00	49.00	3	9,592	0.03%
2021/03/04	2	51.40	2	51.55	50.50	0	9,753	0.00%
2021/03/03	9	51.18	2	50.75	51.30	7	9,888	0.07%
2021/03/02	17	52.54	4	52.20	51.30	13	10,766	0.12%
2021/02/26	2	51.40	1	51.80	51.40	1	11,028	0.01%
2021/02/25	1	52.00	1	51.20	51.20	0	11,114	0.00%
2021/02/24	4	51.95	7	52.07	51.70	-3	11,160	-0.03%
2021/02/23	2	51.55	2	51.10	51.10	0	11,185	0.00%
2021/02/22	5	52.02	5	52.30	51.80	0	11,186	0.00%
2021/02/19	3	51.07	3	51.10	51.00	0	11,118	0.00%
2021/02/18	4	48.71	2	49.03	49.15	2	11,114	0.02%
2021/02/17	2	47.75	1	48.90	48.80	1	11,193	0.01%
2021/02/05	1	46.30	3	45.32	45.15	-2	11,257	-0.02%
2021/02/04	0	0.00	20	45.65	45.65	-20	11,555	-0.17%
2021/02/03	1	47.60	1	46.20	46.45	0	11,645	0.00%
2021/02/02	1	46.35	2	46.75	46.60	-1	11,821	-0.01%
2021/02/01	2	46.03	1	45.70	45.70	1	12,061	0.01%
2021/01/29	4	47.36	3	47.12	46.40	1	12,077	0.01%
2021/01/28	3	48.52	9	48.49	48.05	-6	12,073	-0.05%
2021/01/27	2	49.58	2	49.60	49.60	0	12,100	0.00%
2021/01/26	9	50.97	4	50.48	49.95	5	12,120	0.04%
2021/01/25	3	51.20	5	50.94	51.30	-2	12,157	-0.02%
2021/01/22	26	51.16	7	50.76	51.10	19	12,198	0.16%
2021/01/21	3	48.62	1	49.05	48.65	2	12,181	0.02%
2021/01/20	7	50.39	1	50.50	50.10	6	12,378	0.05%
2021/01/19	5	53.94	6	53.38	52.80	-1	12,384	-0.01%
2021/01/18	4	51.00	5	51.32	52.20	-1	12,257	-0.01%
2021/01/15	6	52.27	3	52.23	52.10	3	12,308	0.02%
2021/01/14	0	0.00	1	53.50	53.60	-1	12,316	-0.01%
2021/01/13	2	51.60	2	51.80	51.60	0	12,360	0.00%
2021/01/12	8	51.21	3	50.90	50.90	5	12,425	0.04%
2021/01/11	1	52.70	2	52.65	52.80	-1	12,655	-0.01%
2021/01/08	7	52.91	11	53.07	51.80	-4	13,263	-0.03%
2021/01/07	6	53.80	7	53.49	53.40	-1	13,330	-0.01%
2021/01/06	28	55.06	25	53.98	53.00	3	13,483	0.02%
2021/01/05	2	52.90	2	52.60	52.70	0	13,225	0.00%
2021/01/04	9	53.77	7	53.39	53.50	2	13,785	0.01%
2020/12/31	5.5	52.94	3	52.87	52.90	2.5	14,519	0.02%
2020/12/30	1	51.90	1	52.50	51.60	0	14,780	0.00%
2020/12/29	6	52.50	11	51.97	51.30	-5	14,746	-0.03%
2020/12/28	3	53.07	9	53.07	52.40	-6	14,743	-0.04%
2020/12/25	22	53.28	17	53.11	53.00	5	14,552	0.03%
2020/12/24	12	51.66	2	51.00	50.90	10	14,081	0.07%
2020/12/23	11	52.76	15	52.34	51.20	-4	13,990	-0.03%
2020/12/22	9	51.97	12	50.65	50.80	-3	13,700	-0.02%
2020/12/21	14	50.51	14.1	51.22	52.90	-0.1	13,544	0.00%
2020/12/18	10	49.07	10.3	49.04	48.15	-0.3	13,298	0.00%
2020/12/17	3.3	46.33	3	45.43	46.50	0.3	13,354	0.00%
2020/12/16	8.1	45.48	7	45.68	45.70	1.1	13,711	0.01%
2020/12/15	37	48.89	33	45.31	44.65	4	13,772	0.03%
2020/12/14	4	48.40	4	48.13	49.40	0	13,220	0.00%
2020/12/11	1	43.55	0	0.00	44.95	1	12,873	0.01%
2020/12/10	0	0.00	5	44.27	44.70	-5	12,807	-0.04%
2020/12/09	4	45.50	8	45.53	45.35	-4	12,742	-0.03%
2020/12/08	4	45.70	3	45.45	45.65	1	12,656	0.01%
2020/12/07	2	43.60	3	43.68	43.35	-1	12,547	-0.01%
2020/12/04	1	44.90	6	45.22	44.60	-5	12,490	-0.04%
2020/12/03	6	46.39	12	45.59	45.25	-6	12,427	-0.05%
2020/12/02	5	44.89	9	45.07	44.45	-4	12,171	-0.03%
2020/12/01	4	44.75	4	44.94	45.15	0	12,125	0.00%
2020/11/30	2	45.48	3	45.22	44.75	-1	12,054	-0.01%
2020/11/27	21	46.64	22	46.11	45.80	-1	12,014	-0.01%
2020/11/26	69	47.67	67	47.64	46.60	2	11,865	0.02%
2020/11/25	31	44.38	21.4	45.05	46.20	9.6	10,989	0.09%
2020/11/24	4	43.05	3	43.37	42.00	1	10,673	0.01%
2020/11/23	4	42.56	2	42.38	42.60	2	10,663	0.02%
2020/11/20	1	42.10	0	0.00	42.15	1	10,739	0.01%
2020/11/19	5	41.03	1	40.70	40.70	4	10,697	0.04%
2020/11/18	3	40.68	1	40.55	40.55	2	10,809	0.02%
2020/11/17	3	41.17	3	40.77	40.70	0	10,776	0.00%
2020/11/16	3	41.95	5	42.24	41.05	-2	10,733	-0.02%
2020/11/13	1	43.20	1	42.80	42.05	0	10,637	0.00%
2020/11/12	42	43.60	41	42.93	42.55	1	10,542	0.01%
2020/11/11	3	42.58	2	42.33	42.50	1	10,249	0.01%
2020/11/10	8	42.69	3	41.55	42.25	5	10,302	0.05%
2020/11/09	3	42.05	2	42.13	43.80	1	10,155	0.01%
2020/11/06	2	41.10	1	41.25	40.80	1	9,901	0.01%
2020/11/05	1	40.85	1	41.00	41.00	0	9,856	0.00%
2020/11/04	1	40.50	1	40.30	40.30	0	9,819	0.00%
2020/11/03	1	39.70	1	40.10	40.50	0	9,778	0.00%
2020/11/02	1	38.90	4	38.89	38.95	-3	9,719	-0.03%
2020/10/30	2	40.90	3	40.23	40.10	-1	9,624	-0.01%
2020/10/29	1	41.00	0	0.00	41.00	1	9,536	0.01%
2020/10/28	3	42.63	1	42.30	42.20	2	9,447	0.02%
2020/10/27	1	41.00	7	41.40	42.30	-6	9,165	-0.07%
2020/10/26	27	41.58	24	41.83	40.95	3	9,050	0.03%
2020/10/23	48	41.71	25	41.27	41.20	23	8,939	0.26%
2020/10/22	23	41.98	21	41.56	41.50	2	8,835	0.02%
2020/10/21	7	43.41	4	43.46	42.55	3	8,719	0.03%
2020/10/20	16	42.76	13	42.77	42.30	3	8,530	0.04%
2020/10/19	24	42.41	59	42.65	43.20	-35	8,423	-0.42%
2020/10/16	26	44.67	24.2	43.73	41.40	1.8	8,114	0.02%
2020/10/15	26	43.99	27	43.83	43.65	-1	7,442	-0.01%
2020/10/14	30	43.86	37	44.29	43.70	-7	7,267	-0.10%
2020/10/13	33	43.67	36	43.79	44.05	-3	7,006	-0.04%
2020/10/12	32	42.79	41	43.67	43.00	-9	6,678	-0.13%
2020/10/08	51	39.93	59	40.14	41.20	-8	6,058	-0.13%
2020/10/07	13	37.48	19	38.26	39.35	-6	5,172	-0.12%
2020/10/06	16	35.18	20	35.36	35.80	-4	4,764	-0.08%
2020/10/05	7	34.58	1	33.90	35.30	6	4,679	0.13%
2020/09/30	3	32.60	15	33.43	33.50	-12	4,562	-0.26%
2020/09/29	11	33.10	18	32.64	32.55	-7	4,516	-0.15%
2020/09/28	6	34.75	1	34.30	34.30	5	4,508	0.11%
2020/09/25	15	33.94	124	34.32	34.60	-109	4,452	-2.45%	大賣/鉅額交易
2020/09/24	137	36.64	16	36.80	36.30	121	4,221	2.87%	大買/鉅額交易
2020/09/23	19	36.98	12	36.75	36.25	7	3,918	0.18%
2020/09/22	41	35.70	132	35.63	37.10	-91	3,531	-2.58%	大賣/
2020/09/21	84	33.99	5	34.58	35.35	79	2,783	2.84%
2020/09/18	7	31.64	7	31.54	32.15	0	2,251	0.00%
2020/09/15	1.2	28.90	2	28.95	28.95	-0.8	1,920	-0.04%
2020/09/11	1	28.10	1	28.10	28.10	0	1,938	0.00%
2020/09/10	2	29.00	2	28.70	28.70	0	1,935	0.00%
2020/09/09	3	28.37	4	28.90	29.15	-1	1,939	-0.05%
2020/09/08	1.2	28.78	1	28.75	28.80	0.2	1,938	0.01%
2020/09/04	0.2	29.60	2	29.20	29.60	-1.8	1,943	-0.09%
2020/09/03	2.1	30.44	2	29.95	29.95	0.1	1,944	0.01%
2020/09/02	3	30.50	1	30.15	30.75	2	2,006	0.10%
2020/09/01	1	29.35	1	29.55	29.90	0	2,010	0.00%
2020/08/31	1	29.65	2	29.43	29.30	-1	1,989	-0.05%
2020/08/28	3.3	30.21	2	30.00	30.00	1.3	1,961	0.07%
2020/08/27	6	30.74	8	30.89	30.95	-2	1,923	-0.10%
2020/08/26	14	30.71	10	30.65	31.45	4	1,811	0.22%
2020/08/25	3	29.15	1	29.35	29.20	2	1,644	0.12%
2020/08/24	5	29.28	4	29.76	29.80	1	1,579	0.06%
2020/08/21	0	0.00	2	26.95	27.10	-2	1,425	-0.14%
2020/08/20	3	26.05	3	26.20	26.50	0	1,416	0.00%
2020/08/19	1	28.80	1	28.30	28.15	0	1,399	0.00%
2020/08/18	1	29.00	1	28.70	28.70	0	1,388	0.00%
2020/08/17	3.5	29.36	3	29.63	29.35	0.5	1,371	0.04%
2020/08/14	2	30.40	0	0.00	29.90	2	1,341	0.15%
2020/08/10	2	28.75	12	28.90	28.40	-10	1,138	-0.88%
2020/08/07	25	28.83	0	0.00	28.80	25	1,139	2.19%
2020/08/03	1	27.50	1	27.50	27.50	0	1,124	0.00%
2020/07/31	0	0.00	2	27.45	27.45	-2	1,143	-0.17%
2020/07/28	2	25.90	1	25.90	25.70	1	1,154	0.09%
2020/07/24	1	27.35	1	27.30	27.30	0	1,146	0.00%
2020/07/23	5	28.65	0	0.00	28.35	5	1,139	0.44%
2020/07/22	6	28.11	1	28.40	28.40	5	1,129	0.44%
2020/07/20	1	27.30	1	27.50	27.50	0	1,118	0.00%
2020/07/17	1	27.70	1	27.30	27.15	0	1,115	0.00%
2020/07/14	1	28.20	1	27.90	27.90	0	1,103	0.00%
2020/07/13	0	0.00	1	28.70	28.70	-1	1,094	-0.09%
2020/07/10	2	28.58	1	28.60	28.30	1	1,094	0.09%
2020/07/09	5	30.15	2	29.65	29.60	3	1,080	0.28%
2020/07/08	1	29.50	1	29.80	29.65	0	1,060	0.00%
2020/07/07	6	30.04	3	30.13	29.55	3	1,044	0.29%
2020/07/06	1	30.45	2	30.35	30.60	-1	943	-0.11%
2020/07/02	1	29.00	0	0.00	29.10	1	864	0.12%
2020/07/01	1	28.65	7	28.80	28.80	-6	846	-0.71%
2020/06/29	1	28.30	1	28.45	28.80	0	801	0.00%
2020/06/24	1	28.65	1	29.15	29.05	0	774	0.00%
2020/06/19	0	0.00	2	28.45	28.15	-2	717	-0.28%
2020/06/18	1	27.85	1	27.20	27.55	0	693	0.00%
2020/06/17	1	28.00	0	0.00	27.45	1	688	0.15%
2020/06/16	1	26.90	0	0.00	27.05	1	679	0.15%
2020/06/12	1	26.70	1	26.90	27.10	0	670	0.00%
2020/06/10	1	28.15	1	28.20	28.20	0	651	0.00%
2020/06/09	2	30.25	2	29.73	28.75	0	650	0.00%
2020/06/08	1	28.60	3	29.03	29.05	-2	558	-0.36%
2020/06/05	0	0.00	2	26.00	26.45	-2	509	-0.39%
2020/06/03	10	25.30	0	0.00	25.40	10	490	2.04%
2020/06/02	0	0.00	1	25.10	25.15	-1	484	-0.21%
2020/06/01	1	25.10	3	25.23	25.15	-2	478	-0.42%
2020/05/28	5	25.30	0	0.00	24.55	5	479	1.04%
2020/05/22	1	24.80	1	24.70	24.60	0	462	0.00%
2020/05/14	1	25.35	1	25.15	24.70	0	468	0.00%
2020/05/12	1	25.50	10	25.53	25.50	-9	446	-2.01%
2020/05/11	1	25.50	1	25.45	25.45	0	445	0.00%
2020/05/08	1	25.30	11	25.31	25.40	-10	441	-2.27%
2020/05/07	0	0.00	1	25.90	25.70	-1	435	-0.23%
2020/05/06	1	24.95	0	0.00	24.35	1	413	0.24%
2020/05/04	3	23.25	2	23.50	23.45	1	401	0.25%
2020/04/29	0	0.00	1	22.50	22.65	-1	401	-0.25%
2020/04/14	0	0.00	1	20.75	20.80	-1	390	-0.26%
2020/04/08	0	0.00	3	19.27	19.75	-3	400	-0.75%
2020/04/07	3	18.73	0	0.00	18.95	3	400	0.75%
2020/04/06	0	0.00	1	18.20	18.20	-1	399	-0.25%
2020/04/01	0	0.00	1	17.95	18.10	-1	411	-0.24%
2020/03/30	3	17.73	6	17.83	18.00	-3	420	-0.71%
2020/03/26	4	17.75	2	17.70	17.70	2	425	0.47%
2020/03/25	5	17.51	1	17.55	17.65	4	434	0.92%
2020/03/24	0	0.00	2	16.40	16.45	-2	432	-0.46%
2020/03/20	0	0.00	7	16.29	16.25	-7	581	-1.20%
2020/03/19	4	15.98	3	15.10	15.05	1	633	0.16%
2020/03/18	2	17.10	0	0.00	16.70	2	629	0.32%
2020/03/17	3	17.25	3	17.35	16.90	0	631	0.00%
2020/03/13	2	19.95	0	0.00	20.25	2	728	0.27%
2020/03/11	1	25.10	1	24.90	24.50	0	835	0.00%
2020/03/06	1	25.85	0	0.00	25.65	1	821	0.12%
2020/02/27	1	25.10	0	0.00	25.10	1	809	0.12%
2020/02/21	2	27.08	0	0.00	26.90	2	803	0.25%
2020/02/20	1	27.55	0	0.00	27.15	1	800	0.12%
2020/02/18	7	26.12	0	0.00	25.75	7	774	0.90%
2020/02/17	0	0.00	1	26.05	26.05	-1	774	-0.13%
2020/02/13	1	25.80	0	0.00	25.70	1	772	0.13%
2020/02/06	0	0.00	2	26.00	26.15	-2	777	-0.26%
2020/02/03	2	23.93	2	23.98	24.00	0	784	0.00%
2020/01/31	0	0.00	5	25.67	25.70	-5	788	-0.63%
2020/01/30	2	25.45	0	0.00	25.45	2	799	0.25%
2020/01/14	1	28.70	0	0.00	28.60	1	940	0.11%
2020/01/13	0	0.00	1	28.70	28.70	-1	941	-0.11%
2020/01/10	1	28.45	0	0.00	28.50	1	942	0.11%
2020/01/08	0	0.00	0.5	27.75	28.05	-0.5	985	-0.05%
2020/01/07	1	28.35	1	28.50	28.55	0	983	0.00%
2019/12/31	2	30.18	0	0.00	30.10	2	976	0.20%
2019/12/27	2	30.35	0	0.00	30.05	2	968	0.21%
2019/12/24	0	0.00	1	29.60	29.60	-1	957	-0.10%
2019/12/20	1	30.40	1	30.25	30.25	0	948	0.00%
2019/12/19	0	0.00	3	30.23	30.40	-3	944	-0.32%
2019/12/18	2	30.48	8	30.43	30.05	-6	941	-0.64%
2019/12/17	2	31.20	15	31.88	30.90	-13	924	-1.41%
2019/12/16	14	30.43	5	30.57	30.50	9	867	1.04%
2019/12/13	2	29.30	1	28.80	28.80	1	809	0.12%
2019/12/12	1	29.50	2	29.58	29.45	-1	803	-0.12%
2019/12/11	1	29.50	1	29.75	29.85	0	797	0.00%
2019/12/10	0	0.00	1	29.60	29.70	-1	786	-0.13%
2019/12/09	0	0.00	2	29.43	29.20	-2	685	-0.29%
2019/12/06	1	29.75	3	30.03	30.15	-2	607	-0.33%
2019/12/05	1	27.45	0	0.00	27.45	1	559	0.18%
2019/12/02	1	27.05	0	0.00	27.05	1	565	0.18%
2019/11/21	0	0.00	3	27.47	27.80	-3	603	-0.50%
2019/11/11	0	0.00	2	27.70	27.70	-2	703	-0.28%
2019/11/06	0	0.00	2	29.80	29.10	-2	695	-0.29%
2019/11/05	2	29.35	0	0.00	29.20	2	693	0.29%
2019/11/04	1	29.35	0	0.00	29.15	1	695	0.14%
2019/11/01	3	29.55	1	29.60	29.60	2	692	0.29%
2019/10/31	0	0.00	4	29.69	29.10	-4	691	-0.58%
2019/10/30	5	30.09	5	29.95	29.80	0	686	0.00%
2019/10/29	4	30.09	7	29.70	29.50	-3	678	-0.44%
2019/10/28	20	30.73	5	30.58	30.60	15	667	2.25%
2019/10/25	7	30.39	1	29.75	30.50	6	613	0.98%
2019/10/23	1	29.25	1	29.60	29.25	0	566	0.00%
2019/10/21	0	0.00	1	28.45	28.60	-1	568	-0.18%
2019/10/18	1	28.25	1	28.45	28.25	0	574	0.00%
2019/10/17	1	28.25	0	0.00	28.25	1	577	0.17%
2019/10/16	5	29.21	3	28.78	28.20	2	587	0.34%
2019/10/15	2	27.90	0	0.00	27.65	2	575	0.35%
2019/10/14	0	0.00	2	28.00	28.00	-2	638	-0.31%
2019/10/08	5	28.50	9	28.34	27.85	-4	637	-0.63%
2019/10/07	2	28.10	0	0.00	28.00	2	626	0.32%
2019/10/04	0	0.00	4	28.25	28.00	-4	627	-0.64%
2019/10/03	0	0.00	4	27.70	27.75	-4	625	-0.64%
2019/10/02	0	0.00	8	27.80	27.75	-8	633	-1.26%
2019/10/01	2	27.80	5	27.58	27.70	-3	631	-0.48%
2019/09/27	0	0.00	4	27.18	27.15	-4	629	-0.64%
2019/09/26	1	28.55	0	0.00	28.35	1	622	0.16%
2019/09/25	1	28.50	1	28.60	28.55	0	628	0.00%
2019/09/19	16	29.32	1	29.55	29.20	15	610	2.46%
2019/09/09	5	29.21	0	0.00	28.95	5	574	0.87%
2019/09/05	3	29.18	0	0.00	29.10	3	561	0.53%
2019/09/03	2	29.05	0	0.00	28.90	2	561	0.36%
2019/09/02	3	29.08	0	0.00	29.10	3	563	0.53%
2019/08/30	2	28.85	0	0.00	28.75	2	558	0.36%
2019/08/27	0	0.00	6	28.52	28.80	-6	541	-1.11%
2019/08/23	2	28.50	0	0.00	28.40	2	541	0.37%
2019/08/22	6	29.13	0	0.00	28.70	6	536	1.12%
2019/08/20	7	29.87	15	29.69	29.40	-8	509	-1.57%
2019/08/19	0	0.00	6	28.22	28.20	-6	445	-1.35%
2019/08/16	2	27.95	10	27.60	27.70	-8	444	-1.80%
2019/08/15	2	26.50	0	0.00	27.00	2	440	0.45%
2019/08/12	0	0.00	3	27.42	27.35	-3	449	-0.67%
2019/08/08	0	0.00	2	27.28	26.95	-2	447	-0.45%
2019/08/02	3	27.00	0	0.00	27.00	3	453	0.66%
2019/08/01	0	0.00	3	28.02	27.90	-3	455	-0.66%
2019/07/24	3	29.83	4	29.64	29.50	-1	472	-0.21%
2019/07/23	0	0.00	5	28.75	28.80	-5	433	-1.15%
2019/07/18	7	29.28	0	0.00	29.05	7	428	1.63%
2019/07/17	0	0.00	1	29.25	29.25	-1	421	-0.24%
2019/07/16	2	29.48	2	29.25	29.80	0	396	0.00%
2019/07/15	0	0.00	4	26.98	27.10	-4	340	-1.18%
2019/07/03	2	26.83	1	26.90	26.70	1	451	0.22%
2019/07/02	0	0.00	1	26.80	26.90	-1	456	-0.22%
2019/06/27	1	26.20	4	26.43	26.20	-3	457	-0.66%
2019/06/24	1	26.45	2	26.35	26.35	-1	461	-0.22%
2019/06/19	0	0.00	3	25.90	25.95	-3	451	-0.66%
2019/06/18	2	26.00	2	26.20	25.65	0	453	0.00%
2019/06/17	3	25.30	0	0.00	25.25	3	442	0.68%
2019/06/11	0	0.00	6	25.02	25.05	-6	463	-1.29%
2019/05/31	1	25.55	6	25.44	25.25	-5	485	-1.03%
2019/05/30	0	0.00	3	24.00	25.50	-3	475	-0.63%
2019/05/28	1	24.00	3	24.00	23.95	-2	486	-0.41%
2019/05/27	0	0.00	3	23.90	23.95	-3	494	-0.61%
2019/05/23	3	24.42	2	24.53	24.15	1	528	0.19%
2019/05/21	1	24.70	1	24.95	25.25	0	547	0.00%
2019/05/20	3	25.25	3	24.90	24.90	0	576	0.00%
2019/05/17	3	25.50	2	25.75	25.45	1	589	0.17%
2019/05/16	1	25.75	0	0.00	25.20	1	603	0.17%
2019/05/15	0	0.00	1	26.15	26.05	-1	659	-0.15%
2019/05/14	1	25.10	1	25.30	25.65	0	680	0.00%
2019/05/13	2	25.85	6	26.10	25.60	-4	704	-0.57%
2019/05/10	3	27.25	0	0.00	26.90	3	708	0.42%
2019/05/09	4	27.50	3	27.70	27.10	1	709	0.14%
2019/05/03	5	29.47	0	0.00	29.35	5	719	0.69%
2019/05/02	1	30.00	2	29.70	29.75	-1	722	-0.14%
2019/04/29	1	28.50	1	28.80	28.35	0	726	0.00%
2019/04/19	1	30.05	3	30.00	30.05	-2	839	-0.24%
2019/04/18	2	31.55	0	0.00	30.20	2	835	0.24%
2019/04/17	6	31.68	0	0.00	31.30	6	832	0.72%
2019/04/16	2	30.90	0	0.00	31.30	2	777	0.26%
2019/04/09	2	30.25	0	0.00	30.10	2	800	0.25%
2019/04/08	0	0.00	1	30.15	30.25	-1	802	-0.12%
2019/04/03	1	29.80	0	0.00	29.70	1	810	0.12%
2019/04/02	0	0.00	1	29.30	29.30	-1	812	-0.12%
2019/04/01	0	0.00	2	29.35	29.20	-2	817	-0.24%
2019/03/25	2	29.20	0	0.00	29.10	2	889	0.22%
2019/03/14	0	0.00	10	30.45	30.50	-10	1,128	-0.89%
2019/03/11	1	31.00	0	0.00	30.90	1	1,289	0.08%
2019/03/08	2	30.95	0	0.00	31.15	2	1,327	0.15%
2019/03/07	3	31.85	1	31.75	31.50	2	1,347	0.15%
2019/03/06	0	0.00	0.1	32.35	32.40	-0.1	1,375	0.00%
2019/03/04	1	32.50	0	0.00	32.50	1	1,526	0.07%
2019/02/27	3	31.50	0	0.00	31.70	3	1,533	0.20%
2019/02/26	2	32.60	0	0.00	32.25	2	1,536	0.13%
2019/02/25	6	32.98	1	32.95	32.90	5	1,600	0.31%
2019/02/22	0.1	32.20	0	0.00	32.15	0.1	1,590	0.00%
2019/02/19	4	33.55	0	0.00	33.25	4	1,593	0.25%
2019/02/15	2	32.65	2	32.80	33.05	0	1,587	0.00%
2019/02/14	6	33.35	4	33.38	32.95	2	1,575	0.13%
2019/02/13	7	32.36	3	32.23	32.10	4	1,523	0.26%
2019/02/12	5	31.79	1	31.70	32.45	4	1,507	0.27%
2019/01/30	1	30.45	0	0.00	30.20	1	1,494	0.07%
2019/01/29	0	0.00	1	30.50	30.40	-1	1,518	-0.07%
2019/01/28	1	31.40	0	0.00	31.00	1	1,525	0.07%
2019/01/25	1	30.80	1	30.95	30.95	0	1,537	0.00%
2019/01/22	1	31.00	0	0.00	30.65	1	1,554	0.06%
2019/01/18	8	31.02	1	31.10	31.10	7	1,541	0.45%
2019/01/14	2	29.63	2	29.25	29.25	0	1,457	0.00%
2019/01/11	1	30.40	1	29.80	29.70	0	1,462	0.00%
2019/01/03	1	30.15	0	0.00	30.15	1	1,482	0.07%
2019/01/02	0	0.00	1	30.65	30.60	-1	1,511	-0.07%
2018/12/28	4	30.74	2	30.88	30.95	2	1,520	0.13%
2018/12/27	1	29.85	0	0.00	29.85	1	1,528	0.07%
2018/12/26	0	0.00	1	30.50	29.50	-1	1,541	-0.06%
2018/12/25	2	29.85	2	29.65	30.15	0	1,534	0.00%
2018/12/24	0	0.00	2	30.00	30.60	-2	1,552	-0.13%
2018/12/22	2	30.00	0	0.00	30.00	2	1,557	0.13%
2018/12/21	3	29.48	0	0.00	30.25	3	1,574	0.19%
2018/12/20	1	29.25	1	29.60	29.35	0	1,603	0.00%
2018/12/18	2	31.95	0	0.00	31.65	2	1,701	0.12%
2018/12/17	0	0.00	21	33.00	32.85	-21	1,690	-1.24%
2018/12/14	5	32.99	4	33.11	33.10	1	1,685	0.06%
2018/12/13	29	34.46	1	34.45	34.05	28	1,671	1.68%
2018/12/12	2	34.03	7	34.16	34.75	-5	1,598	-0.31%
2018/12/11	1	31.70	6	31.69	31.60	-5	1,497	-0.33%
2018/12/10	6	31.33	6	31.33	31.25	0	1,513	0.00%
2018/12/07	1	32.10	1	32.50	31.95	0	1,514	0.00%
2018/12/06	7	31.04	8	31.62	31.00	-1	1,502	-0.07%
2018/12/05	10	34.11	1	33.65	33.65	9	1,477	0.61%
2018/12/03	2	33.20	3	33.58	33.40	-1	1,405	-0.07%
2018/11/30	0	0.00	2	32.15	32.15	-2	1,372	-0.15%
2018/11/29	1	32.50	0	0.00	31.60	1	1,357	0.07%
2018/11/28	0	0.00	2	32.65	32.40	-2	1,331	-0.15%
2018/11/27	2	31.93	1	31.80	31.50	1	1,287	0.08%
2018/11/26	0	0.00	1	29.70	29.80	-1	1,218	-0.08%
2018/11/23	2	29.35	0	0.00	29.25	2	1,221	0.16%
2018/11/22	0	0.00	1	31.85	29.60	-1	1,286	-0.08%
2018/11/21	0	0.00	6	29.02	30.60	-6	1,252	-0.48%
2018/11/16	0	0.00	1	29.45	29.00	-1	1,281	-0.08%
2018/11/15	7	29.56	0	0.00	29.15	7	1,293	0.54%
2018/11/13	0	0.00	2	28.80	28.70	-2	1,296	-0.15%
2018/11/09	1	29.10	1	29.05	29.00	0	1,384	0.00%
2018/11/05	1	30.05	1	30.30	30.50	0	1,550	0.00%
2018/11/02	0	0.00	3	30.52	29.90	-3	1,565	-0.19%
2018/11/01	0	0.00	3	29.70	29.65	-3	1,568	-0.19%
2018/10/31	0	0.00	1	28.05	28.70	-1	1,633	-0.06%
2018/10/29	12	27.34	12	27.08	26.90	0	1,679	0.00%
2018/10/25	4	26.96	2	26.60	26.60	2	1,752	0.11%
2018/10/22	2	30.75	2	31.35	31.20	0	1,887	0.00%
2018/10/19	0	0.00	11	29.50	30.45	-11	2,012	-0.55%
2018/10/18	2	31.08	0	0.00	31.20	2	2,077	0.10%
2018/10/17	10	31.66	2	31.90	31.00	8	2,270	0.35%
2018/10/12	3	29.12	5	29.99	30.10	-2	2,461	-0.08%
2018/10/11	2	29.75	5	29.80	29.70	-3	2,622	-0.11%
2018/10/09	3	33.23	1	33.00	33.00	2	2,962	0.07%
2018/10/05	13	33.65	1	33.50	33.40	12	3,160	0.38%
2018/10/04	10	37.33	0	0.00	37.10	10	3,165	0.32%
2018/10/03	4	38.83	1	39.40	38.00	3	3,235	0.09%
2018/10/02	3	39.60	0	0.00	39.40	3	3,295	0.09%
2018/10/01	5	39.20	1	39.40	39.70	4	3,370	0.12%
2018/09/28	3	39.83	3	39.30	39.30	0	3,492	0.00%
2018/09/27	0	0.00	11	40.33	39.05	-11	3,610	-0.30%
2018/09/26	2	40.45	3	40.07	39.60	-1	3,666	-0.03%
2018/09/25	22	40.43	19	40.53	41.50	3	3,821	0.08%
2018/09/21	4	37.41	1	37.75	37.75	3	3,845	0.08%
2018/09/20	0	0.00	6	36.55	36.55	-6	3,895	-0.15%
2018/09/18	1	38.05	0	0.00	37.20	1	4,009	0.02%
2018/09/13	3	38.23	1	38.60	37.85	2	4,110	0.05%
2018/09/10	1	36.35	0	0.00	36.25	1	4,208	0.02%
2018/09/05	0	0.00	10	41.25	41.25	-10	5,043	-0.20%
2018/08/31	4	43.90	23	43.64	44.05	-19	6,041	-0.31%
2018/08/30	22	43.61	3	43.25	43.70	19	6,213	0.31%
2018/08/29	11	44.17	7	43.75	42.95	4	6,248	0.06%
2018/08/28	12	43.58	13	42.46	42.20	-1	6,247	-0.02%
2018/08/27	1	42.40	1	41.60	43.90	0	6,284	0.00%
2018/08/24	1	40.00	0	0.00	40.70	1	6,352	0.02%
2018/08/20	1	42.00	0	0.00	42.30	1	7,321	0.01%
2018/08/14	0	0.00	1	43.95	43.30	-1	7,595	-0.01%
2018/08/13	1	42.00	0	0.00	42.30	1	7,567	0.01%
2018/08/10	2	45.15	1	45.35	43.55	1	7,510	0.01%
2018/08/09	6	46.92	0	0.00	46.30	6	7,426	0.08%
2018/08/08	0	0.00	7	47.47	46.65	-7	7,409	-0.09%
2018/08/07	9	48.09	6	47.36	47.60	3	7,390	0.04%
2018/08/06	10	46.80	1	47.40	47.20	9	7,315	0.12%
2018/08/03	3	45.67	6	45.56	46.80	-3	7,306	-0.04%
2018/08/02	7	47.07	5	47.80	46.00	2	7,270	0.03%
2018/08/01	0	0.00	1	48.15	47.80	-1	7,235	-0.01%
2018/07/31	2	47.60	0	0.00	47.55	2	7,208	0.03%
2018/07/30	5	48.46	1	49.45	48.40	4	7,157	0.06%
2018/07/27	4	50.80	4	50.70	50.40	0	7,101	0.00%
2018/07/26	2	51.35	92	51.25	50.10	-90	7,045	-1.28%
2018/07/25	7	49.81	1	50.10	50.50	6	6,913	0.09%
2018/07/24	7	50.89	4	51.10	50.50	3	6,842	0.04%
2018/07/23	6	46.96	5	47.57	48.50	1	6,648	0.02%
2018/07/20	4	48.66	1	48.80	46.90	3	6,582	0.05%
2018/07/19	2	48.58	2	48.60	48.80	0	6,510	0.00%
2018/07/18	3	48.13	1	47.60	48.90	2	6,452	0.03%
2018/07/17	15	54.02	9	54.56	50.40	6	6,275	0.10%
2018/07/16	0	0.00	8	55.44	55.50	-8	5,936	-0.13%
2018/07/13	3	50.80	13	50.22	50.50	-10	5,845	-0.17%
2018/07/12	3	49.50	3	49.82	50.20	0	5,792	0.00%
2018/07/11	2	49.85	4	49.13	48.90	-2	5,753	-0.03%
2018/07/10	7	48.98	7	48.86	49.85	0	5,666	0.00%
2018/07/09	10	48.34	6	48.70	47.80	4	5,599	0.07%
2018/07/06	6	46.82	5	47.44	48.50	1	5,498	0.02%
2018/07/05	5	49.71	13	46.95	47.00	-8	5,368	-0.15%
2018/07/04	4	53.25	2	50.80	51.00	2	5,239	0.04%
2018/07/03	4	54.78	4	53.95	53.00	0	5,140	0.00%
2018/07/02	1	52.00	4	51.95	52.00	-3	4,934	-0.06%
2018/06/29	0	0.00	2	54.10	53.70	-2	4,820	-0.04%
2018/06/28	0	0.00	2	52.35	52.40	-2	4,759	-0.04%
2018/06/26	4	46.35	3	47.85	49.00	1	4,633	0.02%
2018/06/25	1	49.00	1	46.10	46.75	0	4,586	0.00%
2018/06/22	4	51.43	0	0.00	50.00	4	4,543	0.09%
2018/06/21	2	53.55	0	0.00	54.80	2	4,510	0.04%
2018/06/20	3	50.22	2	47.95	52.50	1	4,481	0.02%
2018/06/19	2	53.95	23	53.60	53.20	-21	4,440	-0.47%
2018/06/15	7	57.30	2	56.95	57.50	5	4,426	0.11%
2018/06/14	25	58.94	28	59.64	60.20	-3	4,339	-0.07%
2018/06/13	14	57.45	30	58.28	55.50	-16	3,971	-0.40%
2018/06/12	7	55.24	8.1	54.87	56.50	-1.1	3,542	-0.03%
2018/06/11	18	50.59	15	50.73	51.40	3	3,159	0.09%
2018/06/08	14	45.05	35	45.66	46.80	-21	2,873	-0.73%
2018/06/07	26	40.88	21	40.43	42.55	5	2,515	0.20%
2018/06/06	4	39.04	10	38.47	38.70	-6	2,331	-0.26%
2018/06/05	11	38.30	14	37.65	38.05	-3	2,288	-0.13%
2018/06/04	9	39.72	49	39.68	39.20	-40	2,223	-1.80%
2018/06/01	13	39.13	11	39.19	38.80	2	2,159	0.09%
2018/05/31	25	41.33	18	41.05	39.05	7	2,106	0.33%
2018/05/30	51	39.02	96	39.58	40.00	-45	1,838	-2.45%
2018/05/29	21	37.85	32	38.00	36.80	-11	1,516	-0.73%
2018/05/28	34	35.28	31	35.81	36.50	3	1,287	0.23%
2018/05/25	18	33.24	13	33.53	34.00	5	1,087	0.46%
2018/05/24	8	30.92	9	31.22	32.20	-1	863	-0.12%
2018/05/23	1	28.00	8	28.69	29.30	-7	716	-0.98%
2018/05/18	0	0.00	16	27.36	27.25	-16	687	-2.33%
2018/05/16	3	26.72	0	0.00	26.70	3	680	0.44%
2018/05/11	0	0.00	7	28.62	27.20	-7	720	-0.97%
2018/05/10	0	0.00	3	27.90	27.90	-3	719	-0.42%
2018/05/09	0	0.00	2	28.10	27.55	-2	768	-0.26%
2018/05/08	1	27.15	0	0.00	27.25	1	781	0.13%
2018/04/30	1	26.25	0	0.00	26.25	1	1,012	0.10%
2018/04/26	0	0.00	1	25.90	25.80	-1	1,189	-0.08%
2018/04/25	3	26.80	1	26.45	26.75	2	1,196	0.17%
2018/04/24	32	26.60	1	27.15	26.55	31	1,233	2.51%
2018/04/20	0	0.00	2	28.55	29.00	-2	1,225	-0.16%
2018/04/19	18	29.09	5	29.15	28.95	13	1,219	1.07%
2018/04/18	10	27.32	3	27.42	27.65	7	1,141	0.61%
2018/04/17	2	27.50	0	0.00	26.50	2	1,136	0.18%
2018/04/16	17	27.20	0	0.00	27.25	17	1,146	1.48%
2018/04/11	0	0.00	1	27.10	27.10	-1	1,224	-0.08%
2018/04/10	31	27.09	1	27.15	27.15	30	1,239	2.42%
2018/04/09	5	26.35	0	0.00	26.50	5	1,268	0.39%
2018/04/03	7	26.73	0	0.00	26.75	7	1,311	0.53%
2018/04/02	10	27.08	0	0.00	27.05	10	1,324	0.76%
2018/03/28	3	27.37	1	27.15	27.10	2	1,532	0.13%
2018/03/23	20	27.05	0	0.00	26.90	20	1,619	1.23%
2018/03/22	0	0.00	1	28.75	28.20	-1	1,610	-0.06%
2018/03/21	13	28.96	0	0.00	28.80	13	1,605	0.81%
2018/03/20	3	27.78	1	27.55	27.90	2	1,569	0.13%
2018/03/19	12	28.03	0	0.00	28.00	12	1,572	0.76%
2018/03/14	3	28.78	1	28.50	28.50	2	1,690	0.12%
2018/03/13	0	28.55	0	0.00	28.70	0	1,717	0.00%
2018/03/12	2	28.80	0	0.00	28.35	2	1,721	0.12%
2018/03/09	10	28.58	2	29.15	28.55	8	1,762	0.45%
2018/03/08	2	29.08	0	0.00	28.95	2	1,775	0.11%
2018/03/07	10	28.93	0	0.00	28.95	10	1,780	0.56%
2018/02/26	1	29.65	1	29.95	29.65	0	1,899	0.00%
2018/02/23	1	30.00	0	0.00	29.60	1	2,046	0.05%
2018/02/22	0	0.00	1	29.25	29.50	-1	2,095	-0.05%
2018/02/21	30	28.85	1	29.20	29.20	29	2,158	1.34%
2018/02/12	2	27.60	2	27.90	27.60	0	2,214	0.00%
2018/02/08	1	29.00	0	0.00	28.70	1	2,430	0.04%
2018/02/06	5	28.00	0	0.00	28.20	5	2,501	0.20%
2018/02/05	0	0.00	1	30.80	31.00	-1	2,492	-0.04%
2018/02/01	2	32.93	1	33.85	32.50	1	2,621	0.04%
2018/01/31	2	32.00	2	32.10	33.15	0	2,615	0.00%
2018/01/30	3	32.98	4	33.33	32.60	-1	2,654	-0.04%
2018/01/29	0	0.00	5	33.10	33.25	-5	2,665	-0.19%
2018/01/26	1	32.60	2	32.35	32.00	-1	2,697	-0.04%
2018/01/25	4	32.23	0	0.00	31.70	4	2,758	0.14%
2018/01/24	1	31.25	0	0.00	32.50	1	3,091	0.03%
2018/01/23	11	33.50	8	33.57	32.55	3	3,231	0.09%
2018/01/18	0	0.00	4	32.43	31.70	-4	3,570	-0.11%
2018/01/17	2	31.95	2	31.70	31.60	0	3,666	0.00%
2018/01/16	2	31.80	0	0.00	31.90	2	3,773	0.05%
2018/01/12	0	0.00	1	31.50	31.70	-1	3,844	-0.03%
2018/01/11	1	30.90	0	0.00	30.85	1	3,979	0.03%
2018/01/10	2	31.18	0	0.00	30.80	2	3,974	0.05%
2018/01/05	2	32.38	3	32.63	32.35	-1	3,938	-0.03%
2018/01/03	1	32.40	0	0.00	32.40	1	3,883	0.03%
2018/01/02	10	32.50	4	32.85	32.50	6	3,851	0.16%