富鼎 (8261)-凱基-豐中券商分點個股進出

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
89.2
漲跌
▼0.7
漲幅
-0.78%
成交量
467張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/17	5	89.00	5	88.70	89.00	0	2,447	0.00%
2024/12/13	0	0.00	1	90.30	89.70	-1	2,430	-0.04%
2024/12/12	0	0.00	2	93.20	91.50	-2	2,419	-0.08%
2024/12/11	1	93.50	0	0.00	94.30	1	2,393	0.04%
2024/12/09	17.5	96.97	15	97.70	95.30	2.5	2,355	0.11%
2024/12/06	2	96.20	0	0.00	97.50	2	2,208	0.09%
2024/12/05	1	93.10	1	92.60	93.10	0	2,130	0.00%
2024/12/04	10	92.90	10	95.40	95.40	0	2,096	0.00%
2024/11/29	10	91.10	10	91.30	91.20	0	2,036	0.00%
2024/11/25	11	97.93	11	97.14	97.50	0	1,936	0.00%
2024/11/20	3	97.10	3	95.10	95.00	0	1,810	0.00%
2024/11/19	1	97.00	1	96.80	96.70	0	1,735	0.00%
2024/11/18	10	94.40	10	93.90	93.00	0	1,680	0.00%
2024/11/15	12	96.83	10	95.32	95.40	2	1,645	0.12%
2024/11/14	10	96.40	10	96.33	96.30	0	1,597	0.00%
2024/11/11	2	97.95	0	0.00	98.20	2	1,391	0.14%
2024/11/08	4	97.88	5	97.66	99.00	-1	1,306	-0.08%
2024/11/07	2	96.00	2	95.75	95.70	0	1,023	0.00%
2024/11/06	3	92.77	2	92.95	91.90	1	822	0.12%
2024/11/05	1	91.50	4	90.28	91.50	-3	535	-0.56%
2024/10/30	0	0.00	1	80.00	78.80	-1	369	-0.27%
2024/10/25	1	78.00	2	78.00	77.90	-1	359	-0.28%
2024/10/21	0	0.00	1	77.40	79.20	-1	370	-0.27%
2024/10/17	2	77.50	0	0.00	77.80	2	377	0.53%
2024/10/11	1	76.20	0	0.00	76.70	1	402	0.25%
2024/10/09	1	77.70	0	0.00	77.50	1	407	0.25%
2024/09/30	0	0.00	0	82.50	82.60	0	414	0.00%
2024/09/27	1	82.00	1	82.10	82.20	0	434	0.00%
2024/09/25	0	0.00	1	81.90	81.60	-1	429	-0.23%
2024/09/24	2	83.40	0.2	81.16	83.00	1.8	406	0.44%
2024/09/16	0	0.00	0.1	78.50	78.30	-0.1	394	-0.03%
2024/09/10	0	0.00	0	77.00	73.80	0	443	0.00%
2024/09/06	0	74.40	0	0.00	75.00	0	452	0.00%
2024/09/04	0.1	75.20	0	0.00	73.80	0.1	453	0.02%
2024/08/29	0	0.00	0	78.80	79.20	0	463	-0.01%
2024/08/28	0	0.00	0.1	78.50	78.30	-0.1	463	-0.01%
2024/08/26	0	0.00	0.1	77.80	77.50	-0.1	483	-0.02%
2024/08/22	1	77.00	0	0.00	77.00	1	499	0.20%
2024/08/20	5	76.40	0	0.00	76.40	5	513	0.97%
2024/08/06	0.1	68.00	0	0.00	68.20	0.1	520	0.02%
2024/08/02	0.2	78.40	0	0.00	76.80	0.2	501	0.03%
2024/08/01	0.2	80.00	0	0.00	80.00	0.2	498	0.03%
2024/07/19	0	0.00	1	84.70	83.20	-1	493	-0.20%
2024/07/18	0	0.00	0	85.50	85.30	0	490	0.00%
2024/07/16	0	0.00	1	87.50	87.80	-1	485	-0.21%
2024/07/12	1	87.30	0	0.00	86.90	1	485	0.21%
2024/07/04	0	0.00	2	87.70	87.40	-2	485	-0.41%
2024/07/03	0	0.00	2	88.40	87.20	-2	487	-0.41%
2024/06/20	0	0.00	4	85.68	85.60	-4	571	-0.70%
2024/06/18	1	86.10	0	0.00	85.30	1	572	0.17%
2024/06/17	2	86.80	1.1	86.64	86.50	0.9	566	0.16%
2024/06/14	0	0.00	0.1	84.00	83.50	-0.1	538	-0.02%
2024/06/04	0	0.00	10	82.87	83.10	-10	558	-1.79%
2024/05/31	0	0.00	5	83.30	82.80	-5	578	-0.86%
2024/05/29	5	84.80	0	0.00	84.60	5	573	0.87%
2024/05/28	10	85.00	0.1	85.10	84.80	9.9	574	1.72%
2024/05/24	0	0.00	0.1	82.00	81.80	-0.1	563	-0.02%
2024/05/23	1	82.20	0	0.00	81.80	1	563	0.18%
2024/04/08	0	0.00	5	87.00	87.10	-5	696	-0.72%
2024/03/29	0	0.00	2	87.00	87.00	-2	681	-0.29%
2024/03/28	11	88.77	3	89.00	88.50	8	670	1.19%
2024/03/18	6	85.00	7	85.86	84.90	-1	724	-0.14%
2024/03/11	0	85.30	0	0.00	85.00	0	902	0.00%
2024/03/08	0	0.00	2	84.40	84.30	-2	927	-0.22%
2024/02/29	0	87.90	0	0.00	87.60	0	1,319	0.00%
2024/02/23	0	88.60	0	0.00	87.80	0	1,682	0.00%
2024/02/22	0	0.00	6	90.20	89.10	-6	1,752	-0.34%
2024/02/21	0	0.00	9	89.80	89.80	-9	1,918	-0.47%
2024/02/20	5	90.80	0	0.00	89.60	5	1,931	0.26%
2024/02/19	10	91.39	0	91.60	91.00	10	1,952	0.51%
2024/02/02	0	88.40	4	88.00	87.90	-4	1,974	-0.20%
2024/01/31	0	0.00	1	88.70	88.80	-1	1,982	-0.05%
2024/01/26	0	0.00	1	89.30	90.50	-1	1,986	-0.05%
2024/01/25	0	0.00	0	91.00	89.40	0	1,983	0.00%
2024/01/22	0	89.30	0	0.00	89.60	0	1,978	0.00%
2024/01/18	0	0.00	1	88.00	88.00	-1	1,982	-0.05%
2024/01/12	1.1	91.49	0	0.00	90.70	1.1	1,978	0.05%
2024/01/11	0	91.50	0	0.00	91.70	0	1,994	0.00%
2024/01/10	0	91.60	0	0.00	91.20	0	2,054	0.00%
2024/01/04	0	0.00	0.1	93.30	92.10	-0.1	2,161	0.00%
2023/12/26	0.1	97.60	1	97.50	97.40	-0.9	2,103	-0.04%
2023/12/25	4.1	97.97	0	0.00	96.50	4.1	2,102	0.20%
2023/12/12	1	101.50	0	0.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	2	101.50	102.00	-2	1,969	-0.10%
2023/12/07	2	101.75	2	101.75	101.00	0	1,888	0.00%
2023/12/05	1	100.50	0.1	101.00	101.00	0.9	1,864	0.05%
2023/12/04	1	103.00	0.1	103.50	102.50	0.9	1,912	0.05%
2023/12/01	0	0.00	1.1	103.55	103.50	-1.1	1,899	-0.06%
2023/11/30	23.2	107.27	27	105.74	105.50	-3.8	1,871	-0.20%
2023/11/29	4.2	102.60	1.1	102.55	103.00	3.2	1,728	0.18%
2023/11/28	1	100.50	0	0.00	101.00	1	1,654	0.06%
2023/11/27	0	0.00	1	100.50	96.00	-1	1,586	-0.06%
2023/11/24	2	97.75	0	0.00	98.70	2	1,543	0.13%
2023/11/22	21	97.87	21	98.00	98.20	0	1,309	0.00%
2023/11/21	0	0.00	1	94.80	94.60	-1	1,184	-0.08%
2023/11/20	13	94.40	23	96.37	96.90	-10	1,115	-0.90%
2023/11/17	10	89.90	0	0.00	90.00	10	955	1.05%
2023/11/16	10	88.00	27	89.47	89.40	-17	948	-1.79%
2023/11/15	20.3	89.28	1	90.29	89.00	19.2	927	2.07%
2023/11/14	0	84.40	0	0.00	84.70	0	870	0.00%
2023/10/25	0	0.00	1	87.30	86.90	-1	868	-0.12%
2023/10/23	1	85.80	1	86.20	85.60	0	860	0.00%
2023/10/20	1	86.70	0	0.00	86.90	1	861	0.12%
2023/10/18	1	90.30	9	88.53	89.40	-8	854	-0.94%
2023/10/17	4	88.83	3	89.97	89.40	1	793	0.13%
2023/10/16	0	0.00	1	87.20	84.20	-1	720	-0.14%
2023/10/13	2	87.60	1	87.20	87.20	1	716	0.14%
2023/10/12	0	0.00	1	86.80	87.50	-1	695	-0.14%
2023/10/11	0	0.00	1	84.70	84.00	-1	687	-0.15%
2023/10/05	1	83.60	0	0.00	83.50	1	706	0.14%
2023/09/14	1	87.60	0	0.00	87.40	1	807	0.12%
2023/09/06	4	84.30	0	0.00	84.40	4	747	0.53%
2023/09/05	5	83.54	0	0.00	85.70	5	737	0.68%
2023/08/17	5	85.10	5	84.86	85.50	0	805	0.00%
2023/08/16	0	0.00	2	83.85	84.60	-2	810	-0.25%
2023/08/10	0	0.00	1	89.90	89.70	-1	927	-0.11%
2023/08/09	0	92.10	1	92.90	91.80	-1	923	-0.11%
2023/07/31	1	95.30	0	0.00	94.40	1	954	0.10%
2023/07/28	0	0.00	1	96.50	96.30	-1	957	-0.10%
2023/07/25	0	0.00	4	92.83	93.80	-4	959	-0.42%
2023/07/24	1	91.50	1	91.90	91.20	0	962	0.00%
2023/07/20	0	0.00	1	97.40	96.30	-1	973	-0.10%
2023/07/17	1	98.00	1	97.60	97.70	0	1,024	0.00%
2023/07/14	0	0.00	1	98.30	97.60	-1	1,061	-0.09%
2023/07/13	1	98.80	0	0.00	98.10	1	1,124	0.09%
2023/07/12	0	0.00	1	98.40	98.80	-1	1,143	-0.09%
2023/07/11	1	96.51	0	0.00	96.50	1	1,159	0.09%
2023/07/10	0	0.00	2	98.10	95.90	-2	1,224	-0.16%
2023/07/07	0	0.00	4	98.90	98.90	-4	1,259	-0.32%
2023/07/03	3	105.67	8	106.50	106.50	-5	1,401	-0.36%
2023/06/21	0	0.00	1	106.50	107.00	-1	1,428	-0.07%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/16	0	0.00	1	107.00	107.00	-1	1,432	-0.07%
2023/06/15	1	109.00	0	0.00	108.00	1	1,447	0.07%
2023/06/14	0	0.00	1	111.00	109.00	-1	1,455	-0.07%
2023/06/13	1	109.00	0	0.00	110.00	1	1,462	0.07%
2023/06/12	0	0.00	2	108.50	108.50	-2	1,447	-0.14%
2023/06/09	0	0.00	2	107.50	107.50	-2	1,452	-0.14%
2023/06/08	1	107.00	8	108.00	107.50	-7	1,468	-0.48%
2023/06/07	1	108.00	0	0.00	108.00	1	1,475	0.07%
2023/06/06	2	112.00	1	110.00	110.50	1	1,468	0.07%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/02	1	108.00	0	0.00	108.00	1	1,470	0.07%
2023/06/01	0	0.00	1	108.50	108.50	-1	1,480	-0.07%
2023/05/31	0	0.00	1	106.50	106.00	-1	1,457	-0.07%
2023/05/30	1	106.00	1	107.00	105.50	0	1,458	0.00%
2023/05/29	0	0.00	4	105.75	106.50	-4	1,464	-0.27%
2023/05/26	1	104.50	0	0.00	104.50	1	1,472	0.07%
2023/05/24	2	104.75	0	0.00	104.50	2	1,533	0.13%
2023/05/23	0.1	106.00	0	0.00	106.00	0.1	1,548	0.01%
2023/05/19	3	109.50	2	111.50	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	1	99.70	0	0.00	100.50	1	1,567	0.06%
2023/05/16	0	0.00	1	100.00	99.40	-1	1,573	-0.06%
2023/05/12	5	99.00	1	98.80	100.50	4	1,610	0.25%
2023/05/11	0	0.00	1	100.50	100.50	-1	1,694	-0.06%
2023/05/09	1	102.00	4	102.50	102.00	-3	1,770	-0.17%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/02	1	104.50	2	104.00	105.00	-1	2,060	-0.05%
2023/04/28	1	103.50	1	104.50	104.00	0	2,155	0.00%
2023/04/27	0	0.00	1	103.50	102.50	-1	2,154	-0.05%
2023/04/25	2	103.00	0	0.00	103.00	2	2,192	0.09%
2023/04/20	3	111.50	1	109.50	109.50	2	2,252	0.09%
2023/04/19	5	112.90	1	113.00	113.00	4	2,261	0.18%
2023/04/18	0	0.00	1	115.50	114.00	-1	2,230	-0.04%
2023/04/17	0	0.00	1	114.00	113.00	-1	2,177	-0.05%
2023/04/14	0	0.00	1	113.50	113.00	-1	2,170	-0.05%
2023/04/13	2	114.25	0	0.00	113.50	2	2,158	0.09%
2023/04/11	5	113.20	1	111.50	113.50	4	2,065	0.19%
2023/04/10	2	107.50	1	106.00	108.50	1	1,944	0.05%
2023/03/24	0	0.00	0.1	107.50	107.00	-0.1	2,084	0.00%
2023/03/23	1	106.50	0	0.00	106.50	1	2,109	0.05%
2023/03/21	0	0.00	2	106.50	106.00	-2	2,131	-0.09%
2023/03/20	0	0.00	1	106.00	106.00	-1	2,147	-0.05%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	0	104.50	0	0.00	102.00	0	2,195	0.00%
2023/03/15	0	105.00	1	106.50	105.00	-1	2,250	-0.04%
2023/03/14	2	105.25	0.3	106.00	104.50	1.8	2,308	0.08%
2023/03/13	0	106.50	0	0.00	106.00	0	2,404	0.00%
2023/03/10	0	0.00	1	109.00	108.50	-1	2,547	-0.04%
2023/03/08	1	113.50	2	113.00	113.00	-1	2,672	-0.04%
2023/03/03	1	110.50	0	0.00	110.00	1	3,013	0.03%
2023/03/02	0	0.00	5	109.00	109.50	-5	3,217	-0.16%
2023/02/24	1	109.00	5	110.70	109.00	-4	3,445	-0.12%
2023/02/23	6	109.58	5	110.50	110.00	1	3,453	0.03%
2023/02/22	0	0.00	1	111.00	109.50	-1	3,523	-0.03%
2023/02/20	1	114.00	2	114.00	113.50	-1	3,542	-0.03%
2023/02/17	3.1	115.68	1	115.50	114.50	2.1	3,544	0.06%
2023/02/16	2	113.75	2	114.00	115.00	0	3,498	0.00%
2023/02/13	0	0.00	3	111.00	111.00	-3	3,523	-0.09%
2023/02/10	0	0.00	2	111.50	111.50	-2	3,566	-0.06%
2023/02/09	22	115.43	24	116.06	113.50	-2	3,566	-0.06%
2023/02/08	3.2	115.31	1	115.00	114.00	2.2	3,488	0.06%
2023/02/07	0	0.00	7	112.64	113.50	-7	3,456	-0.20%
2023/02/06	1	113.00	0	0.00	112.50	1	3,540	0.03%
2023/02/03	2	115.50	3	114.00	112.50	-1	3,527	-0.03%
2023/02/02	2	115.75	3	115.33	115.50	-1	3,484	-0.03%
2023/02/01	3	114.50	4	114.00	114.50	-1	3,433	-0.03%
2023/01/31	29	113.17	27.2	113.79	114.00	1.8	3,417	0.05%
2023/01/30	2	110.25	2.3	110.10	111.00	-0.3	3,334	-0.01%
2023/01/17	0	0.00	2	104.50	105.00	-2	3,263	-0.06%
2023/01/12	21	109.02	22	109.68	107.00	-1	3,310	-0.03%
2023/01/11	1	106.51	0	0.00	106.50	1	3,244	0.03%
2023/01/09	0	106.50	2	106.50	107.00	-2	3,355	-0.06%
2023/01/05	1.1	105.55	0	0.00	104.00	1.1	3,518	0.03%
2023/01/04	1	105.01	0.2	105.50	105.00	0.9	3,545	0.02%
2023/01/03	1	102.53	4.2	103.31	104.50	-3.1	3,565	-0.09%
2022/12/30	0	0.00	0.2	105.00	104.00	-0.2	3,607	-0.01%
2022/12/28	2.1	108.25	1	106.00	105.50	1.1	3,714	0.03%
2022/12/27	2	108.00	2.3	108.28	108.50	-0.3	3,723	-0.01%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	1	105.00	0	0.00	106.00	1	3,749	0.03%
2022/12/22	1	106.50	0	0.00	106.50	1	3,793	0.03%
2022/12/20	0	0.00	16	104.59	105.00	-16	3,921	-0.41%
2022/12/19	10	108.50	15	107.33	107.00	-5	3,955	-0.13%
2022/12/16	2	108.75	1	109.00	110.00	1	4,027	0.02%
2022/12/15	0	0.00	8	108.63	109.00	-8	4,055	-0.20%
2022/12/14	5	106.50	0	0.00	107.00	5	4,121	0.12%
2022/12/13	1	106.50	4	106.88	105.50	-3	4,163	-0.07%
2022/12/12	10	107.00	10	108.00	107.00	0	4,248	0.00%
2022/12/09	4.1	108.26	1	108.00	107.00	3.1	4,281	0.07%
2022/12/08	1.1	110.55	0.1	111.00	110.50	1	4,270	0.02%
2022/12/07	13.1	112.71	0	111.00	110.00	13.1	4,274	0.31%
2022/12/06	11.2	117.26	10	115.00	114.50	1.2	4,241	0.03%
2022/12/05	10.1	118.85	6	120.75	117.00	4.1	4,218	0.10%
2022/12/02	26	119.60	6	118.83	117.50	20	4,157	0.48%
2022/12/01	2	115.75	3	116.00	114.50	-1	4,057	-0.02%
2022/11/30	2	114.00	3	114.33	114.50	-1	4,032	-0.02%
2022/11/29	2.1	113.00	0	0.00	113.50	2.1	4,017	0.05%
2022/11/28	8.2	113.51	3	115.33	114.00	5.2	3,993	0.13%
2022/11/25	4	111.63	7.2	111.59	110.50	-3.2	3,984	-0.08%
2022/11/24	8.3	109.24	6	109.67	110.50	2.3	3,893	0.06%
2022/11/23	4	107.38	13	108.19	107.00	-9	3,705	-0.24%
2022/11/22	0	0.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/21	3	102.83	0	0.00	102.00	3	3,749	0.08%
2022/11/18	4	106.13	4	106.88	103.50	0	3,830	0.00%
2022/11/17	1	103.00	4	102.50	104.00	-3	3,893	-0.08%
2022/11/16	2	102.50	0	0.00	102.50	2	4,041	0.05%
2022/11/15	4	101.25	0	0.00	101.50	4	4,106	0.10%
2022/11/14	1	99.90	2	100.50	101.00	-1	4,501	-0.02%
2022/11/11	4	101.00	5	101.56	99.50	-1	4,747	-0.02%
2022/11/10	0	0.00	8	99.60	99.20	-8	4,728	-0.17%
2022/11/09	0	0.00	0	100.50	101.00	0	4,732	0.00%
2022/11/08	2	100.90	10	101.23	99.20	-8	4,748	-0.17%
2022/11/07	3	102.50	2.1	101.76	101.50	0.9	4,759	0.02%
2022/11/04	1	101.50	3	101.50	101.50	-2	4,767	-0.04%
2022/11/03	6	101.17	0	0.00	101.50	6	4,766	0.13%
2022/11/02	2	101.25	5	101.30	101.00	-3	4,765	-0.06%
2022/10/31	0	0.00	2	95.55	94.70	-2	4,756	-0.04%
2022/10/28	1	94.80	0	0.00	93.60	1	4,784	0.02%
2022/10/19	1	99.20	1	102.50	98.70	0	5,122	0.00%
2022/10/18	1	104.00	2	100.50	101.50	-1	5,223	-0.02%
2022/10/17	3	96.97	1	98.90	101.50	2	5,292	0.04%
2022/10/14	4	98.38	6	99.93	100.00	-2	5,387	-0.04%
2022/10/13	6	98.77	2	92.45	92.30	4	5,359	0.07%
2022/10/11	0	0.00	1	102.50	101.50	-1	5,342	-0.02%
2022/10/07	1	109.00	1	107.00	106.50	0	5,384	0.00%
2022/10/06	0	0.00	2	110.75	111.00	-2	5,442	-0.04%
2022/10/05	3	109.33	1	111.00	109.00	2	5,454	0.04%
2022/10/04	0	0.00	1	107.00	108.00	-1	5,462	-0.02%
2022/10/03	0	0.00	2	104.75	104.50	-2	5,496	-0.04%
2022/09/28	2	105.50	0	0.00	102.00	2	5,722	0.03%
2022/09/27	5	107.60	2	106.50	107.50	3	5,773	0.05%
2022/09/26	0	0.00	3.1	109.92	108.50	-3.1	5,793	-0.05%
2022/09/23	4	116.38	3	115.50	112.50	1	5,900	0.02%
2022/09/22	0.1	116.00	1	115.00	116.50	-0.9	5,955	-0.02%
2022/09/21	0	0.00	3	114.83	114.00	-3	5,995	-0.05%
2022/09/20	5	113.10	3	113.00	112.50	2	6,025	0.03%
2022/09/19	4	112.50	5	112.00	112.00	-1	6,148	-0.02%
2022/09/16	1	109.50	3	109.50	109.00	-2	6,178	-0.03%
2022/09/15	1	111.50	0	0.00	109.50	1	6,317	0.02%
2022/09/12	3	108.33	0	0.00	109.00	3	6,682	0.04%
2022/09/08	0	0.00	1	106.00	106.50	-1	6,844	-0.01%
2022/09/07	1	104.50	2	105.00	103.50	-1	7,045	-0.01%
2022/09/06	1	110.50	1	113.50	108.50	0	7,081	0.00%
2022/09/05	4	114.50	2	113.00	112.50	2	7,186	0.03%
2022/09/02	0	0.00	2	116.00	117.00	-2	7,256	-0.03%
2022/09/01	1	118.50	11	117.00	115.00	-10	7,378	-0.14%
2022/08/31	1	115.00	1	116.50	116.50	0	7,317	0.00%
2022/08/30	2	115.75	3	115.83	116.00	-1	7,503	-0.01%
2022/08/29	3	114.50	11	113.86	114.00	-8	8,022	-0.10%
2022/08/26	33	122.20	18	120.17	117.50	15	8,217	0.18%
2022/08/25	7	118.43	4	118.00	118.00	3	8,843	0.03%
2022/08/24	1	117.50	3	116.33	117.00	-2	8,976	-0.02%
2022/08/23	3	117.00	6	114.42	119.00	-3	9,484	-0.03%
2022/08/22	6	113.25	4	114.25	112.00	2	9,509	0.02%
2022/08/19	18	117.36	15	118.73	116.50	3	9,487	0.03%
2022/08/18	3	112.17	9	112.61	114.50	-6	9,186	-0.07%
2022/08/17	6	104.92	1	104.50	104.50	5	9,000	0.06%
2022/08/16	0	0.00	4	108.00	105.50	-4	9,067	-0.04%
2022/08/15	8	108.13	0	0.00	108.00	8	9,227	0.09%
2022/08/12	0	0.00	4	104.38	106.50	-4	9,262	-0.04%
2022/08/10	2	100.50	1	101.50	100.50	1	9,266	0.01%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/08	0	0.00	0.1	102.00	102.00	-0.1	9,303	0.00%
2022/08/05	13	103.92	12	103.63	104.50	1	9,291	0.01%
2022/08/04	0	0.00	0.1	100.00	101.50	-0.1	9,293	0.00%
2022/08/03	3	100.67	0	0.00	100.00	3	9,299	0.03%
2022/08/02	4	102.25	0	0.00	102.00	4	9,268	0.04%
2022/08/01	3	104.50	0	0.00	105.50	3	9,280	0.03%
2022/07/29	0	0.00	3	111.50	111.00	-3	9,384	-0.03%
2022/07/28	2	110.00	1	110.00	110.00	1	9,496	0.01%
2022/07/27	0	0.00	1	109.00	112.50	-1	9,425	-0.01%
2022/07/26	4	108.63	6	110.33	107.50	-2	9,363	-0.02%
2022/07/25	16	113.28	26	114.27	112.00	-10	9,297	-0.11%
2022/07/22	2.1	111.64	10	111.25	112.50	-7.9	9,187	-0.09%
2022/07/21	28.1	109.32	7.5	110.24	111.00	20.6	9,114	0.23%
2022/07/20	0	0.00	6	106.08	106.00	-6	9,007	-0.07%
2022/07/19	4	103.88	0	0.00	103.50	4	8,974	0.04%
2022/07/18	5	105.50	7	104.86	106.00	-2	8,934	-0.02%
2022/07/15	5	102.80	4	103.13	103.00	1	8,863	0.01%
2022/07/14	3	100.83	6	101.92	103.00	-3	8,786	-0.03%
2022/07/13	0.1	99.00	0	0.00	98.80	0.1	8,681	0.00%
2022/07/12	1	94.50	0	0.00	94.70	1	8,629	0.01%
2022/07/11	1	100.00	2	101.25	100.00	-1	8,576	-0.01%
2022/07/08	2	101.00	2	101.25	101.50	0	8,535	0.00%
2022/07/07	2	99.70	1	99.30	100.00	1	8,457	0.01%
2022/07/06	3	99.30	0.1	100.00	96.20	2.9	8,365	0.03%
2022/07/05	5.1	102.11	0	0.00	103.00	5.1	8,297	0.06%
2022/07/04	5	103.00	2	103.25	102.50	3	8,201	0.04%
2022/07/01	7	105.79	6	108.42	102.50	1	8,120	0.01%
2022/06/30	6	109.75	5	109.50	109.50	1	7,972	0.01%
2022/06/29	1.5	114.67	0	0.00	115.50	1.5	7,836	0.02%
2022/06/28	1	119.50	0	0.00	116.50	1	7,745	0.01%
2022/06/27	0	0.00	1	123.00	122.00	-1	7,680	-0.01%
2022/06/24	3	120.17	0	0.00	120.00	3	7,527	0.04%
2022/06/23	2	119.00	3	121.00	120.00	-1	7,435	-0.01%
2022/06/22	2	120.00	14.2	117.21	117.00	-12.2	7,308	-0.17%
2022/06/21	12	121.42	4	122.00	123.50	8	7,196	0.11%
2022/06/20	2	118.00	0	0.00	118.00	2	7,229	0.03%
2022/06/17	9	122.17	4.2	122.99	122.00	4.8	7,118	0.07%
2022/06/16	8	130.94	8	131.81	125.00	0	7,064	0.00%
2022/06/15	3	130.83	3	131.67	129.00	0	7,025	0.00%
2022/06/14	10	131.60	4	133.13	134.00	6	7,084	0.08%
2022/06/13	3	129.33	4	132.38	132.50	-1	6,955	-0.01%
2022/06/10	7	136.43	3	134.33	133.50	4	6,900	0.06%
2022/06/09	0.1	134.00	2	135.25	135.50	-1.9	6,731	-0.03%
2022/06/08	7	133.07	6	134.58	135.50	1	6,649	0.02%
2022/06/07	14.1	138.85	9	138.00	134.00	5.1	6,439	0.08%
2022/06/06	8	139.25	6	141.00	139.50	2	5,902	0.03%
2022/06/02	17	143.82	29	142.41	138.50	-12	5,674	-0.21%
2022/06/01	0	0.00	3	137.50	142.00	-3	4,842	-0.06%
2022/05/31	6	130.92	5.2	130.46	129.50	0.8	4,620	0.02%
2022/05/30	0	0.00	9.1	127.57	128.50	-9.1	3,995	-0.23%
2022/05/27	1	113.50	0	0.00	117.00	1	3,813	0.03%
2022/05/26	1	115.50	2	114.25	113.00	-1	3,737	-0.03%
2022/05/25	1	117.50	0	0.00	118.00	1	3,635	0.03%
2022/05/24	1	117.00	3	116.00	115.00	-2	3,587	-0.06%
2022/05/23	8	117.88	3	118.50	115.00	5	3,511	0.14%
2022/05/20	0.2	109.00	1.1	112.91	112.50	-0.9	3,360	-0.03%
2022/05/19	5	106.00	6.3	107.33	110.50	-1.3	3,287	-0.04%
2022/05/18	2	109.75	3	110.50	109.00	-1	3,250	-0.03%
2022/05/17	1	109.50	1	110.50	110.00	0	3,217	0.00%
2022/05/16	1	108.50	0	0.00	108.50	1	3,219	0.03%
2022/05/13	0	0.00	2	109.50	107.50	-2	3,203	-0.06%
2022/05/11	1.3	108.71	0	0.00	108.00	1.3	3,274	0.04%
2022/05/09	0	0.00	2	108.00	105.00	-2	3,310	-0.06%
2022/05/06	4	107.13	4	108.13	109.00	0	3,255	0.00%
2022/05/05	4	108.25	3	109.00	109.00	1	3,061	0.03%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0	0.00	1	90.60	91.00	-1	2,924	-0.03%
2022/04/29	1	89.90	1	91.50	89.90	0	2,942	0.00%
2022/04/28	2	89.05	1	89.80	88.80	1	2,956	0.03%
2022/04/27	0	0.00	1	90.20	90.30	-1	2,968	-0.03%
2022/04/26	2	97.45	2	96.05	94.50	0	2,940	0.00%
2022/04/25	2	99.70	2	101.25	99.50	0	2,915	0.00%
2022/04/22	2	101.50	0	0.00	101.50	2	2,913	0.07%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/20	1	102.50	0	0.00	102.50	1	2,970	0.03%
2022/04/18	1	101.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	1	104.50	0	0.00	103.00	1	3,093	0.03%
2022/04/11	0	0.00	5	102.30	102.00	-5	4,033	-0.12%
2022/04/08	0	0.00	2	108.00	107.50	-2	4,669	-0.04%
2022/04/07	1	108.50	0	108.00	104.50	1	4,719	0.02%
2022/04/01	6	111.92	0.3	110.55	112.00	5.7	4,783	0.12%
2022/03/31	0	0.00	0.1	113.00	111.00	-0.1	4,789	0.00%
2022/03/30	0	0.00	2	114.50	114.00	-2	4,785	-0.04%
2022/03/29	1	112.00	1.2	111.63	112.50	-0.2	4,757	0.00%
2022/03/28	0	0.00	7	109.64	110.50	-7	4,781	-0.15%
2022/03/25	2	114.00	0	0.00	112.00	2	4,821	0.04%
2022/03/24	3	115.33	1	115.50	115.00	2	4,831	0.04%
2022/03/23	6	116.17	2	118.00	115.00	4	4,821	0.08%
2022/03/22	1	115.00	1	114.50	114.50	0	4,731	0.00%
2022/03/21	1	115.50	20	115.50	113.50	-19	4,698	-0.40%
2022/03/18	31.5	114.67	5	113.10	114.00	26.5	4,571	0.58%
2022/03/17	3	109.83	5	110.50	112.00	-2	4,381	-0.05%
2022/03/16	4	105.13	1	105.00	105.00	3	4,250	0.07%
2022/03/15	3	105.67	5	108.10	104.50	-2	4,258	-0.05%
2022/03/14	1	105.50	0	0.00	105.00	1	4,295	0.02%
2022/03/11	2	105.00	2	105.00	105.00	0	4,410	0.00%
2022/03/10	1	105.00	1.1	104.91	105.00	-0.1	4,433	0.00%
2022/03/08	1	100.50	1	102.00	99.50	0	4,506	0.00%
2022/03/07	2	100.00	0	0.00	100.50	2	4,530	0.04%
2022/03/04	1	106.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	1	107.50	2	107.25	107.50	-1	4,639	-0.02%
2022/03/02	1	106.00	1	105.50	107.00	0	4,656	0.00%
2022/02/25	0	0.00	1	102.50	100.50	-1	4,707	-0.02%
2022/02/24	1	101.50	5.9	100.00	100.00	-4.9	4,761	-0.10%
2022/02/23	0	0.00	1	104.00	105.00	-1	4,784	-0.02%
2022/02/22	4	104.63	2	103.25	102.50	2	4,844	0.04%
2022/02/21	1	107.00	1	107.00	107.00	0	4,925	0.00%
2022/02/18	1	107.50	0	0.00	108.00	1	5,320	0.02%
2022/02/17	0	0.00	2	108.00	107.50	-2	5,449	-0.04%
2022/02/16	1	109.50	2	109.00	107.50	-1	5,636	-0.02%
2022/02/15	3	106.50	2	107.75	105.50	1	5,668	0.02%
2022/02/14	2	106.75	0	0.00	106.50	2	5,841	0.03%
2022/02/11	1	110.00	1	112.00	111.00	0	5,846	0.00%
2022/02/10	2	108.00	7	109.43	108.00	-5	5,829	-0.09%
2022/02/09	0	0.00	3	107.83	107.50	-3	5,840	-0.05%
2022/02/07	0	0.00	1	99.30	100.50	-1	6,398	-0.02%
2022/01/26	1	99.30	2	100.25	99.00	-1	6,524	-0.02%
2022/01/25	4	102.50	2	102.00	101.00	2	6,685	0.03%
2022/01/24	0	0.00	2	102.25	102.50	-2	7,098	-0.03%
2022/01/21	3	100.67	0	0.00	101.00	3	7,381	0.04%
2022/01/20	0	0.00	1	103.50	103.00	-1	7,399	-0.01%
2022/01/18	1	103.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	0.1	101.50	0	0.00	103.50	0.1	7,513	0.00%
2022/01/14	0	0.00	10	98.70	99.50	-10	7,580	-0.13%
2022/01/13	4	100.70	1	100.50	101.00	3	7,647	0.04%
2022/01/12	6	99.30	1	99.30	98.90	5	7,684	0.07%
2022/01/11	3	101.50	0	0.00	101.00	3	7,749	0.04%
2022/01/10	2	104.25	1	105.00	104.00	1	7,785	0.01%
2022/01/07	11	104.73	11	103.50	103.00	0	7,876	0.00%
2022/01/06	9	111.83	1.2	112.08	111.50	7.8	7,712	0.10%
2022/01/05	6	118.67	3	119.17	117.00	3	7,612	0.04%
2022/01/04	34	123.21	34.1	121.57	121.00	-0.1	7,481	0.00%
2022/01/03	10	122.90	19	121.79	123.00	-9	7,037	-0.13%
2021/12/30	0	0.00	1	113.50	114.00	-1	6,408	-0.02%
2021/12/29	4	109.38	2	112.00	109.50	2	6,357	0.03%
2021/12/28	0	0.00	4	111.88	112.00	-4	6,375	-0.06%
2021/12/27	3	107.00	0	0.00	108.00	3	6,367	0.05%
2021/12/24	2	109.00	0	0.00	108.50	2	6,380	0.03%
2021/12/23	0	0.00	1	111.50	110.50	-1	6,389	-0.02%
2021/12/22	6	112.08	4	110.50	111.00	2	6,403	0.03%
2021/12/21	2	112.75	2	113.00	112.50	0	6,376	0.00%
2021/12/20	2.2	111.77	6	110.08	111.50	-3.8	6,317	-0.06%
2021/12/17	1	112.50	7	108.71	108.50	-6	6,275	-0.10%
2021/12/16	15	110.40	3	111.33	111.00	12	6,245	0.19%
2021/12/15	0	0.00	1	107.00	107.00	-1	6,192	-0.02%
2021/12/14	1	105.50	1	105.00	103.00	0	6,212	0.00%
2021/12/13	3	106.00	0	0.00	105.50	3	6,229	0.05%
2021/12/10	9	107.22	2	107.00	107.00	7	6,300	0.11%
2021/12/09	2	107.75	1	108.00	108.00	1	6,327	0.02%
2021/12/08	8	113.31	3	113.67	111.50	5	6,324	0.08%
2021/12/07	5	111.80	12	112.75	110.00	-7	6,279	-0.11%
2021/12/06	1	108.00	2	108.00	108.00	-1	6,202	-0.02%
2021/12/03	1	110.00	4	109.63	110.00	-3	6,240	-0.05%
2021/12/02	11	107.09	1	107.50	106.50	10	6,317	0.16%
2021/11/30	5	107.30	0.1	108.00	107.50	4.9	6,584	0.07%
2021/11/29	1	101.50	2	105.25	105.00	-1	6,686	-0.01%
2021/11/26	1	103.00	1	106.00	103.00	0	7,170	0.00%
2021/11/25	1	106.00	6	106.33	106.00	-5	7,680	-0.07%
2021/11/24	2.1	106.01	7	105.29	108.00	-5	7,746	-0.06%
2021/11/23	2	108.75	1	110.50	107.00	1	7,756	0.01%
2021/11/22	0	0.00	1	112.00	111.50	-1	7,789	-0.01%
2021/11/19	1	114.00	1	115.50	114.00	0	7,899	0.00%
2021/11/18	6.1	113.99	4	114.50	113.00	2.1	8,050	0.03%
2021/11/17	12	117.83	13	118.62	116.00	-1	8,100	-0.01%
2021/11/16	8	110.25	19	113.03	114.50	-11	7,883	-0.14%
2021/11/15	19	113.03	144.8	114.53	111.00	-125.8	7,889	-1.59%	大賣/鉅額交易
2021/11/12	6	109.92	53	109.06	110.00	-47	7,882	-0.60%
2021/11/11	60	110.85	14.1	111.02	108.00	45.9	7,990	0.57%
2021/11/10	2.1	107.60	7	108.79	109.50	-4.9	7,972	-0.06%
2021/11/09	5	107.60	1.1	107.09	106.50	3.9	8,086	0.05%
2021/11/08	1	105.00	11	106.00	105.00	-10	8,172	-0.12%
2021/11/05	8	109.88	55	110.05	109.50	-47	8,241	-0.57%
2021/11/04	166	112.89	14	109.89	114.00	152	8,233	1.85%	大買/鉅額交易
2021/11/03	39	101.77	5	103.60	104.00	34	8,120	0.42%
2021/11/02	8	105.94	4	103.63	103.00	4	8,208	0.05%
2021/11/01	13	108.46	7.2	109.60	108.50	5.8	8,265	0.07%
2021/10/29	10	100.53	76.1	100.55	104.50	-66.1	8,134	-0.81%
2021/10/28	3	94.67	1	96.00	95.00	2	8,069	0.02%
2021/10/27	1	93.30	1	94.80	94.30	0	8,367	0.00%
2021/10/26	1	92.60	3	95.10	91.90	-2	8,858	-0.02%
2021/10/25	4	94.73	0	0.00	95.00	4	9,203	0.04%
2021/10/22	0	0.00	1	94.90	94.60	-1	9,425	-0.01%
2021/10/21	61	92.82	0	0.00	92.00	61	9,740	0.63%
2021/10/20	0	0.00	6	92.30	93.00	-6	10,221	-0.06%
2021/10/19	10.2	92.39	1	92.00	92.30	9.2	10,853	0.08%
2021/10/18	0	0.00	1	88.70	89.00	-1	10,786	-0.01%
2021/10/15	1	87.50	2	87.10	87.40	-1	10,793	-0.01%
2021/10/14	0	0.00	2	82.70	83.00	-2	11,096	-0.02%
2021/10/13	2	80.50	4	84.65	80.20	-2	11,457	-0.02%
2021/10/12	3	85.17	4	86.05	86.40	-1	11,491	-0.01%
2021/10/08	5	86.10	4	85.95	84.90	1	11,571	0.01%
2021/10/07	4	85.55	1	85.20	86.00	3	11,733	0.03%
2021/10/06	1	83.90	4	81.40	80.10	-3	12,184	-0.02%
2021/10/05	8	80.25	2	80.50	82.30	6	12,470	0.05%
2021/10/04	2	80.30	2	78.85	78.00	0	12,523	0.00%
2021/10/01	0	0.00	1	83.20	81.00	-1	12,637	-0.01%
2021/09/29	1	83.00	0	0.00	83.50	1	13,256	0.01%
2021/09/28	1	90.70	1	88.90	88.10	0	13,840	0.00%
2021/09/27	2	90.15	0	0.00	90.10	2	14,190	0.01%
2021/09/24	1	91.00	1	90.60	91.10	0	14,256	0.00%
2021/09/23	1	91.00	1	91.80	89.60	0	14,300	0.00%
2021/09/22	0	0.00	1	90.10	89.90	-1	14,379	-0.01%
2021/09/17	0	0.00	2	91.60	91.70	-2	14,554	-0.01%
2021/09/16	0.1	91.00	1	90.80	89.50	-0.9	14,684	-0.01%
2021/09/15	2	90.65	0	0.00	90.50	2	14,736	0.01%
2021/09/14	4	96.73	23	95.91	95.20	-19	14,778	-0.13%
2021/09/13	11	99.95	1	100.50	97.00	10	14,781	0.07%
2021/09/10	1	96.60	12	99.98	99.20	-11	14,827	-0.07%
2021/09/09	9	98.06	9	98.70	98.70	0	14,969	0.00%
2021/09/08	10	99.30	2	96.75	95.10	8	15,006	0.05%
2021/09/07	12	100.05	0	0.00	99.00	12	15,080	0.08%
2021/09/06	4	112.50	8	109.06	107.50	-4	15,011	-0.03%
2021/09/03	2	107.50	3	108.17	107.50	-1	14,988	-0.01%
2021/09/02	4	107.63	1	111.50	106.00	3	15,287	0.02%
2021/09/01	24	112.88	22	112.00	112.50	2	15,216	0.01%
2021/08/31	23	107.70	28.1	110.77	111.50	-5.1	14,733	-0.03%
2021/08/30	17	102.00	16	101.59	101.50	1	14,232	0.01%
2021/08/27	4	99.58	5	98.60	98.00	-1	14,204	-0.01%
2021/08/26	5	100.00	72	100.23	100.00	-67	14,209	-0.47%
2021/08/25	2	103.25	49	103.60	102.50	-47	14,202	-0.33%
2021/08/24	99	101.96	27	104.19	102.00	72	14,278	0.50%
2021/08/23	39	99.38	28	99.90	99.90	11	14,228	0.08%
2021/08/20	40	96.50	38	96.85	96.10	2	14,188	0.01%
2021/08/19	22	97.25	24	96.54	93.00	-2	14,048	-0.01%
2021/08/18	2	97.90	7	96.70	99.50	-5	13,953	-0.04%
2021/08/17	10	99.29	12	95.39	93.80	-2	13,857	-0.01%
2021/08/16	11	100.05	37	100.28	100.00	-26	13,743	-0.19%
2021/08/13	29	102.66	28	101.45	98.30	1	13,607	0.01%
2021/08/12	10	106.25	16	108.94	106.50	-6	13,449	-0.04%
2021/08/11	33	104.27	22	103.89	103.50	11	13,342	0.08%
2021/08/10	9	108.06	11	107.91	108.00	-2	13,247	-0.02%
2021/08/09	23.1	109.26	2	110.25	108.00	21.1	13,046	0.16%
2021/08/06	24	121.25	15	119.70	119.50	9	12,877	0.07%
2021/08/05	15	122.87	22	124.89	126.50	-7	12,733	-0.05%
2021/08/04	31	125.74	11	122.68	122.00	20	12,643	0.16%
2021/08/03	61	129.43	47.1	129.71	129.00	14	12,443	0.11%
2021/08/02	44	125.93	34	128.01	129.00	10	12,241	0.08%
2021/07/30	35	130.09	52	127.56	122.50	-17	11,960	-0.14%
2021/07/29	39	121.68	46	125.24	129.50	-7	11,462	-0.06%
2021/07/28	30.2	123.61	15	125.77	118.00	15.2	11,060	0.14%
2021/07/27	31	130.21	28	130.45	131.00	3	10,822	0.03%
2021/07/26	49.1	127.34	45	127.37	128.50	4.1	10,455	0.04%
2021/07/23	26	120.87	41	119.04	124.50	-15	9,908	-0.15%
2021/07/21	6	106.00	8	106.00	106.00	-2	9,272	-0.02%
2021/07/20	25	98.75	38	97.76	96.40	-13	9,293	-0.14%
2021/07/19	34	97.72	28	98.83	100.50	6	9,196	0.07%
2021/07/16	4	92.33	2	92.20	91.60	2	9,152	0.02%
2021/07/15	11	91.42	9	90.72	91.70	2	9,313	0.02%
2021/07/14	22	88.80	10	90.01	92.00	12	9,742	0.12%
2021/07/13	21	96.20	21	97.05	90.50	0	9,925	0.00%
2021/07/12	16	93.91	6	93.47	92.10	10	9,792	0.10%
2021/07/09	4	88.20	2	88.30	89.20	2	9,648	0.02%
2021/07/08	9	89.43	6	88.90	87.90	3	9,818	0.03%
2021/07/07	2	89.30	7	87.47	87.80	-5	9,891	-0.05%
2021/07/06	8	89.53	13	90.59	87.50	-5	9,768	-0.05%
2021/07/05	18	85.21	49	85.77	90.10	-31	9,411	-0.33%
2021/07/02	73	80.12	84	79.55	82.90	-11	8,978	-0.12%
2021/07/01	20	75.05	2	74.10	75.40	18	9,001	0.20%
2021/06/30	8	76.53	11	77.78	76.90	-3	8,982	-0.03%
2021/06/29	17	75.69	2	77.40	75.60	15	9,002	0.17%
2021/06/28	15	77.09	3	77.67	77.50	12	9,085	0.13%
2021/06/25	4	75.80	5	75.64	75.70	-1	9,051	-0.01%
2021/06/24	0	0.00	2	72.60	73.20	-2	9,138	-0.02%
2021/06/23	2	73.20	5	73.00	73.50	-3	9,158	-0.03%
2021/06/22	1	70.40	0	0.00	69.40	1	9,395	0.01%
2021/06/21	3	71.70	5	72.24	69.80	-2	9,391	-0.02%
2021/06/18	10	75.01	7	73.29	73.70	3	9,390	0.03%
2021/06/17	1	71.00	32.1	71.49	72.50	-31.1	9,282	-0.33%
2021/06/16	3	72.73	6	71.32	72.00	-3	9,499	-0.03%
2021/06/15	6	69.80	0	71.20	70.80	6	9,433	0.06%
2021/06/11	32	69.89	6	70.22	70.40	26	9,510	0.27%
2021/06/10	16	70.03	16	70.71	70.40	0	10,042	0.00%
2021/06/09	1	67.60	1	67.10	66.70	0	10,067	0.00%
2021/06/08	2	65.40	2	66.40	65.30	0	10,057	0.00%
2021/06/07	3	65.30	2	64.45	64.90	1	10,019	0.01%
2021/06/04	3	67.23	3	67.50	66.70	0	9,968	0.00%
2021/06/03	1	67.70	1	66.80	66.80	0	9,928	0.00%
2021/06/02	3	65.43	2	65.90	65.50	1	9,873	0.01%
2021/06/01	10	69.33	1	67.90	67.90	9	9,790	0.09%
2021/05/31	10	66.50	1	65.50	68.30	9	9,589	0.09%
2021/05/28	2	62.75	2	62.25	62.10	0	9,445	0.00%
2021/05/26	2	62.25	5	62.04	61.30	-3	9,410	-0.03%
2021/05/25	5	62.84	3	62.60	62.00	2	9,403	0.02%
2021/05/24	1	59.00	1	60.00	60.20	0	9,372	0.00%
2021/05/20	2	57.60	0	0.00	55.80	2	9,406	0.02%
2021/05/19	1	58.00	0	0.00	58.50	1	9,444	0.01%
2021/05/18	1	54.80	2	56.30	57.30	-1	9,418	-0.01%
2021/05/17	1	54.80	1	55.20	52.10	0	9,394	0.00%
2021/05/14	1	61.60	0	0.00	57.80	1	9,352	0.01%
2021/05/13	5	60.46	3	60.93	60.00	2	9,291	0.02%
2021/05/12	2	58.20	3	60.30	60.10	-1	9,227	-0.01%
2021/05/11	2	64.60	2	63.50	63.50	0	9,090	0.00%
2021/05/10	2	72.65	1	72.50	70.50	1	9,024	0.01%
2021/05/07	4	71.65	0	0.00	74.80	4	9,028	0.04%
2021/05/06	0	0.00	6	69.50	69.60	-6	8,992	-0.07%
2021/05/05	1	72.00	0	0.00	70.00	1	8,999	0.01%
2021/05/03	2	79.90	0	0.00	77.40	2	9,009	0.02%
2021/04/29	0	0.00	1	81.10	81.10	-1	9,069	-0.01%
2021/04/27	3	79.53	2	80.35	79.50	1	9,182	0.01%
2021/04/26	7	85.57	4	82.83	82.60	3	9,326	0.03%
2021/04/23	7	82.66	7	84.20	86.40	0	9,285	0.00%
2021/04/22	9	82.12	9	84.23	79.70	0	9,037	0.00%
2021/04/21	6	79.80	4	81.00	79.90	2	8,824	0.02%
2021/04/20	15	78.62	50	78.19	79.00	-35	8,598	-0.41%
2021/04/19	10	74.96	5	74.26	76.50	5	8,132	0.06%
2021/04/16	15	67.75	21	67.23	69.60	-6	7,791	-0.08%
2021/04/15	16	63.34	7	63.36	63.30	9	7,526	0.12%
2021/04/14	18	63.02	4	62.65	62.00	14	7,463	0.19%
2021/04/13	7	62.31	9	62.02	61.90	-2	7,768	-0.03%
2021/04/12	5	59.92	5	59.10	60.50	0	7,568	0.00%
2021/04/09	3	62.17	1	62.40	60.00	2	7,649	0.03%
2021/04/08	12	62.13	9	61.24	61.80	3	7,673	0.04%
2021/04/07	31	61.05	30	61.56	61.50	1	7,607	0.01%
2021/04/06	1	58.30	1	57.70	57.80	0	7,339	0.00%
2021/04/01	4	58.15	5	58.26	57.40	-1	7,523	-0.01%
2021/03/31	7	59.97	7.1	59.48	58.90	-0.1	8,008	0.00%
2021/03/30	2	60.05	1	59.50	59.00	1	8,018	0.01%
2021/03/29	2	58.95	13.2	59.12	59.50	-11.2	8,400	-0.13%
2021/03/26	4	58.05	5	58.20	57.10	-1	8,614	-0.01%
2021/03/25	13	57.38	12	58.68	56.90	1	9,155	0.01%
2021/03/24	2	56.60	1	55.90	55.50	1	9,500	0.01%
2021/03/22	0	0.00	2	56.80	56.80	-2	9,865	-0.02%
2021/03/19	9	57.24	16	57.99	58.40	-7	10,337	-0.07%
2021/03/18	3	55.93	1	56.00	55.40	2	10,389	0.02%
2021/03/17	4	56.83	6	56.78	56.10	-2	10,372	-0.02%
2021/03/16	24	57.62	7	57.63	56.30	17	10,286	0.17%
2021/03/15	5	55.48	8	56.34	58.00	-3	9,652	-0.03%
2021/03/12	3	52.40	2	51.50	52.80	1	9,297	0.01%
2021/03/11	2	49.48	1	50.00	50.00	1	9,257	0.01%
2021/03/10	1	48.50	1	48.25	48.25	0	9,307	0.00%
2021/03/09	3	48.22	0	0.00	47.70	3	9,562	0.03%
2021/03/05	0	0.00	1	49.75	49.70	-1	9,684	-0.01%
2021/03/03	1	51.30	0	0.00	51.30	1	9,888	0.01%
2021/03/02	1	53.30	1	52.90	51.30	0	10,766	0.00%
2021/02/26	1	52.20	3	51.63	51.40	-2	11,028	-0.02%
2021/02/25	0	0.00	1	51.10	51.20	-1	11,114	-0.01%
2021/02/24	1	51.90	1	51.40	51.70	0	11,160	0.00%
2021/02/23	0	0.00	2	51.46	51.10	-2	11,185	-0.02%
2021/02/22	1	51.80	1	52.20	51.80	0	11,186	0.00%
2021/02/19	3	50.97	2	51.10	51.00	1	11,118	0.01%
2021/02/17	2	48.40	4	48.53	48.80	-2	11,193	-0.02%
2021/02/03	1	47.40	0	0.00	46.45	1	11,645	0.01%
2021/02/01	1	45.20	0	0.00	45.70	1	12,061	0.01%
2021/01/28	0	0.00	3	48.23	48.05	-3	12,073	-0.02%
2021/01/26	1	52.00	3	50.50	49.95	-2	12,120	-0.02%
2021/01/25	2	51.05	2	51.40	51.30	0	12,157	0.00%
2021/01/22	1	49.80	2	49.43	51.10	-1	12,198	-0.01%
2021/01/21	1	48.65	1	48.55	48.65	0	12,181	0.00%
2021/01/20	0	0.00	4	51.63	50.10	-4	12,378	-0.03%
2021/01/19	7	53.70	2	53.80	52.80	5	12,384	0.04%
2021/01/18	1	52.10	2	50.60	52.20	-1	12,257	-0.01%
2021/01/15	5	53.00	1	53.00	52.10	4	12,308	0.03%
2021/01/14	14	53.48	15	53.25	53.60	-1	12,316	-0.01%
2021/01/13	2	51.85	6	51.70	51.60	-4	12,360	-0.03%
2021/01/12	3	51.00	1	52.30	50.90	2	12,425	0.02%
2021/01/11	5	52.80	2	52.75	52.80	3	12,655	0.02%
2021/01/08	3	52.37	16	53.34	51.80	-13	13,263	-0.10%
2021/01/07	7	53.76	6	53.83	53.40	1	13,330	0.01%
2021/01/06	15	54.11	23	54.54	53.00	-8	13,483	-0.06%
2021/01/05	0	0.00	2	52.65	52.70	-2	13,225	-0.02%
2021/01/04	1	54.10	1	52.50	53.50	0	13,785	0.00%
2020/12/31	4	52.80	6	52.83	52.90	-2	14,519	-0.01%
2020/12/30	4	52.65	3	52.10	51.60	1	14,780	0.01%
2020/12/29	21	53.01	8	51.84	51.30	13	14,746	0.09%
2020/12/28	6	53.90	19	53.72	52.40	-13	14,743	-0.09%
2020/12/25	14	53.78	7	53.34	53.00	7	14,552	0.05%
2020/12/24	6	51.73	8	51.68	50.90	-2	14,081	-0.01%
2020/12/23	13	52.91	17	52.34	51.20	-4	13,990	-0.03%
2020/12/22	39	51.38	42	51.87	50.80	-3	13,700	-0.02%
2020/12/21	30	50.98	30	51.14	52.90	0	13,544	0.00%
2020/12/18	54	49.70	87	48.85	48.15	-33	13,298	-0.25%
2020/12/17	16	46.07	14	45.51	46.50	2	13,354	0.01%
2020/12/16	33	46.08	18	46.30	45.70	15	13,711	0.11%
2020/12/15	15	48.49	29	48.52	44.65	-14	13,772	-0.10%
2020/12/14	25	48.22	12	48.63	49.40	13	13,220	0.10%
2020/12/11	4	43.95	3	43.88	44.95	1	12,873	0.01%
2020/12/10	1	44.45	5	44.56	44.70	-4	12,807	-0.03%
2020/12/09	2	45.60	6	45.88	45.35	-4	12,742	-0.03%
2020/12/08	10	45.38	11	44.13	45.65	-1	12,656	-0.01%
2020/12/07	10	43.40	1	43.70	43.35	9	12,547	0.07%
2020/12/03	57	45.88	12	46.03	45.25	45	12,427	0.36%
2020/12/02	0	0.00	4	45.53	44.45	-4	12,171	-0.03%
2020/12/01	5	44.93	11	45.69	45.15	-6	12,125	-0.05%
2020/11/30	5	45.66	5	45.13	44.75	0	12,054	0.00%
2020/11/27	5	46.09	3	46.57	45.80	2	12,014	0.02%
2020/11/26	25	48.15	31	48.43	46.60	-6	11,865	-0.05%
2020/11/25	12	42.93	24	43.99	46.20	-12	10,989	-0.11%
2020/11/24	3	43.30	9	42.56	42.00	-6	10,673	-0.06%
2020/11/23	1	42.20	3	42.13	42.60	-2	10,663	-0.02%
2020/11/20	9	42.01	1	41.00	42.15	8	10,739	0.07%
2020/11/19	11	40.74	0	0.00	40.70	11	10,697	0.10%
2020/11/17	1	40.60	2	40.73	40.70	-1	10,776	-0.01%
2020/11/16	3	42.05	1	42.60	41.05	2	10,733	0.02%
2020/11/13	2	42.43	0	0.00	42.05	2	10,637	0.02%
2020/11/12	13	43.27	18	44.20	42.55	-5	10,542	-0.05%
2020/11/11	5	42.34	5	42.15	42.50	0	10,249	0.00%
2020/11/10	23	42.25	16	42.86	42.25	7	10,302	0.07%
2020/11/09	55	43.22	67	43.21	43.80	-12	10,155	-0.12%
2020/11/06	2	41.15	5	41.06	40.80	-3	9,901	-0.03%
2020/11/05	3	40.40	5	40.71	41.00	-2	9,856	-0.02%
2020/11/04	3	40.30	4	40.78	40.30	-1	9,819	-0.01%
2020/11/03	5	39.91	5	40.01	40.50	0	9,778	0.00%
2020/11/02	4	38.31	5	39.56	38.95	-1	9,719	-0.01%
2020/10/30	11	41.17	8	41.66	40.10	3	9,624	0.03%
2020/10/29	7	41.04	8	41.16	41.00	-1	9,536	-0.01%
2020/10/28	21	42.40	7	42.87	42.20	14	9,447	0.15%
2020/10/27	6	42.30	1	41.20	42.30	5	9,165	0.05%
2020/10/26	8	41.24	3	41.00	40.95	5	9,050	0.06%
2020/10/23	14	41.33	7	42.26	41.20	7	8,939	0.08%
2020/10/22	1	41.80	0	0.00	41.50	1	8,835	0.01%
2020/10/21	1	42.70	16	43.24	42.55	-15	8,719	-0.17%
2020/10/20	3	42.88	0	0.00	42.30	3	8,530	0.04%
2020/10/19	1	42.25	0	0.00	43.20	1	8,423	0.01%
2020/10/16	38	44.79	37	45.79	41.40	1	8,114	0.01%
2020/10/15	1	43.55	27	44.10	43.65	-26	7,442	-0.35%
2020/10/14	3	45.00	1	43.65	43.70	2	7,267	0.03%
2020/10/13	0	0.00	12	43.27	44.05	-12	7,006	-0.17%
2020/10/12	49	43.44	45	43.45	43.00	4	6,678	0.06%
2020/10/08	38	39.98	15	40.40	41.20	23	6,058	0.38%
2020/10/07	9	38.14	43	38.96	39.35	-34	5,172	-0.66%
2020/10/06	1	35.15	0	0.00	35.80	1	4,764	0.02%
2020/10/05	0	0.00	5	33.00	35.30	-5	4,679	-0.11%
2020/09/29	10	32.60	0	0.00	32.55	10	4,516	0.22%
2020/09/25	21	35.46	6	34.50	34.60	15	4,452	0.34%
2020/09/24	1	37.05	7	36.42	36.30	-6	4,221	-0.14%
2020/09/23	20	36.37	36	37.04	36.25	-16	3,918	-0.41%
2020/09/22	15	35.97	17	35.63	37.10	-2	3,531	-0.06%
2020/09/21	3	34.15	4	34.01	35.35	-1	2,783	-0.04%
2020/09/18	13	31.60	15	32.03	32.15	-2	2,251	-0.09%
2020/09/17	0	0.00	2	29.20	29.25	-2	1,935	-0.10%
2020/09/16	3	28.92	0	0.00	28.80	3	1,923	0.16%
2020/09/11	1	28.30	0	0.00	28.10	1	1,938	0.05%
2020/09/10	4	29.10	0	0.00	28.70	4	1,935	0.21%
2020/09/03	1	30.95	1	30.10	29.95	0	1,944	0.00%
2020/09/02	0	0.00	1	29.85	30.75	-1	2,006	-0.05%
2020/09/01	1	29.60	0	0.00	29.90	1	2,010	0.05%
2020/08/31	1	29.60	0	0.00	29.30	1	1,989	0.05%
2020/08/28	1	30.05	0	0.00	30.00	1	1,961	0.05%
2020/08/27	3	30.40	0	0.00	30.95	3	1,923	0.16%
2020/08/26	2	31.38	0	0.00	31.45	2	1,811	0.11%
2020/08/25	0	0.00	3	29.00	29.20	-3	1,644	-0.18%
2020/08/24	2	29.70	12	29.80	29.80	-10	1,579	-0.63%
2020/08/20	1	26.40	2	26.40	26.50	-1	1,416	-0.07%
2020/08/19	5	28.77	0	0.00	28.15	5	1,399	0.36%
2020/08/18	0	0.00	1	28.80	28.70	-1	1,388	-0.07%
2020/08/17	3	29.50	0	0.00	29.35	3	1,371	0.22%
2020/08/14	3	30.62	0	0.00	29.90	3	1,341	0.22%
2020/08/13	1	29.30	0	0.00	29.45	1	1,194	0.08%
2020/08/12	0	0.00	1	28.20	28.15	-1	1,146	-0.09%
2020/08/11	0	0.00	5	28.60	28.35	-5	1,141	-0.44%
2020/08/06	1	28.25	0	0.00	28.25	1	1,125	0.09%
2020/08/05	0	0.00	2	28.05	28.15	-2	1,122	-0.18%
2020/07/28	6	26.25	2	26.55	25.70	4	1,154	0.35%
2020/07/17	12	27.18	2	26.95	27.15	10	1,115	0.90%
2020/07/15	6	28.17	0	0.00	27.75	6	1,106	0.54%
2020/07/10	4	28.30	0	0.00	28.30	4	1,094	0.37%
2020/07/09	0	0.00	2	29.95	29.60	-2	1,080	-0.19%
2020/07/07	4	30.78	0	0.00	29.55	4	1,044	0.38%
2020/07/06	1	29.50	0	0.00	30.60	1	943	0.11%
2020/06/29	5	28.40	0	0.00	28.80	5	801	0.62%
2020/06/24	0	0.00	3	28.90	29.05	-3	774	-0.39%
2020/06/22	0	0.00	10	28.15	27.80	-10	717	-1.39%
2020/06/18	10	27.80	0	0.00	27.55	10	693	1.44%
2020/06/09	3	29.55	0	0.00	28.75	3	650	0.46%
2020/05/14	0	0.00	1	26.05	24.70	-1	468	-0.21%
2020/05/13	0	0.00	1	25.50	25.80	-1	456	-0.22%
2020/05/11	0	0.00	1	25.45	25.45	-1	445	-0.22%
2020/05/07	3	25.18	1	25.90	25.70	2	435	0.46%
2020/04/30	2	22.95	0	0.00	23.30	2	400	0.50%
2020/03/25	0	0.00	2	17.53	17.65	-2	434	-0.46%
2020/03/24	2	16.38	0	0.00	16.45	2	432	0.46%
2020/03/17	0	0.00	1	17.10	16.90	-1	631	-0.16%
2020/03/11	1	24.70	0	0.00	24.50	1	835	0.12%
2020/03/10	0	0.00	1	24.60	24.90	-1	832	-0.12%
2020/03/09	1	25.05	0	0.00	24.60	1	827	0.12%
2020/02/21	1	27.15	0	0.00	26.90	1	803	0.12%
2020/02/20	3	28.08	2	27.35	27.15	1	800	0.12%
2020/02/12	0	0.00	2	25.80	25.75	-2	772	-0.26%
2020/02/07	0	0.00	1	25.70	25.50	-1	776	-0.13%
2020/02/04	1	25.25	0	0.00	25.10	1	782	0.13%
2020/01/15	2	28.43	0	0.00	28.45	2	929	0.22%
2020/01/13	1	28.45	0	0.00	28.70	1	941	0.11%
2020/01/09	1	28.30	0	0.00	28.30	1	945	0.11%
2020/01/06	0	0.00	1	28.65	28.65	-1	982	-0.10%
2020/01/03	1	29.25	0	0.00	29.30	1	978	0.10%
2020/01/02	0	0.00	1	30.15	30.10	-1	982	-0.10%
2019/12/26	1	29.95	0	0.00	30.05	1	955	0.10%
2019/12/24	0	0.00	1	30.10	29.60	-1	957	-0.10%
2019/12/20	0	0.00	1	30.50	30.25	-1	948	-0.11%
2019/12/18	3	30.13	1	30.75	30.05	2	941	0.21%
2019/12/17	3	31.50	3	32.82	30.90	0	924	0.00%
2019/12/16	1	30.10	0	0.00	30.50	1	867	0.12%
2019/12/13	2	29.23	0	0.00	28.80	2	809	0.25%
2019/12/12	5	29.52	1	30.00	29.45	4	803	0.50%
2019/12/11	1	29.90	1	29.85	29.85	0	797	0.00%
2019/12/09	2	30.30	8	29.31	29.20	-6	685	-0.88%
2019/12/06	3	28.80	6	30.02	30.15	-3	607	-0.49%
2019/12/05	1	27.40	0	0.00	27.45	1	559	0.18%
2019/12/03	0	0.00	1	27.05	27.10	-1	562	-0.18%
2019/12/02	1	27.10	0	0.00	27.05	1	565	0.18%
2019/11/29	0	0.00	1	27.55	27.35	-1	569	-0.18%
2019/11/27	1	27.75	0	0.00	27.60	1	572	0.17%
2019/11/26	0	0.00	1	27.65	27.60	-1	573	-0.17%
2019/11/25	1	27.60	0	0.00	27.60	1	586	0.17%
2019/11/19	3	27.98	1	27.95	27.95	2	626	0.32%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/11/14	0	0.00	1	27.60	27.60	-1	702	-0.14%
2019/11/11	1	28.05	1	27.75	27.70	0	703	0.00%
2019/11/08	0	0.00	0.9	28.20	28.50	-0.9	700	-0.13%
2019/11/07	2	28.65	1	28.45	28.50	1	702	0.14%
2019/11/06	1	29.05	1	29.20	29.10	0	695	0.00%
2019/11/05	1	29.40	0	0.00	29.20	1	693	0.14%
2019/11/04	0	0.00	1	29.30	29.15	-1	695	-0.14%
2019/11/01	1	29.20	0	0.00	29.60	1	692	0.14%
2019/10/31	0	0.00	1	30.00	29.10	-1	691	-0.14%
2019/10/30	1	29.50	0	0.00	29.80	1	686	0.15%
2019/10/29	0	0.00	1	30.15	29.50	-1	678	-0.15%
2019/10/28	1	30.85	1	30.95	30.60	0	667	0.00%
2019/10/24	2	29.10	1	29.30	29.35	1	560	0.18%
2019/10/23	0	0.00	1	29.45	29.25	-1	566	-0.18%
2019/10/22	1	28.40	3	28.73	29.20	-2	577	-0.35%
2019/10/17	1	28.00	0	0.00	28.25	1	577	0.17%
2019/10/16	2	28.90	0	0.00	28.20	2	587	0.34%
2019/10/09	0	0.00	1	27.60	27.60	-1	637	-0.16%
2019/10/08	1	28.15	1	28.70	27.85	0	637	0.00%
2019/10/07	1	28.20	0	0.00	28.00	1	626	0.16%
2019/10/01	0	0.00	2	27.40	27.70	-2	631	-0.32%
2019/09/27	1	27.80	0	0.00	27.15	1	629	0.16%
2019/09/25	1	28.55	0	0.00	28.55	1	628	0.16%
2019/09/24	0	0.00	1	29.15	28.90	-1	630	-0.16%
2019/09/23	1	28.80	0	0.00	28.55	1	622	0.16%
2019/09/20	0	0.00	1	29.35	28.80	-1	619	-0.16%
2019/09/19	3	29.32	2	29.00	29.20	1	610	0.16%
2019/09/11	1	27.70	0	0.00	27.70	1	568	0.18%
2019/09/10	0	0.00	2	28.70	28.70	-2	579	-0.34%
2019/09/09	3	29.22	3	29.23	28.95	0	574	0.00%
2019/09/06	1	29.10	0	0.00	29.15	1	563	0.18%
2019/09/05	5	29.18	1	29.50	29.10	4	561	0.71%
2019/09/03	1	28.90	1	29.30	28.90	0	561	0.00%
2019/09/02	1	29.00	0	0.00	29.10	1	563	0.18%
2019/08/27	0	0.00	1	28.50	28.80	-1	541	-0.18%
2019/08/26	1	27.85	0	0.00	27.65	1	540	0.19%
2019/08/22	3	29.45	3.3	29.40	28.70	-0.3	536	-0.06%
2019/08/21	1	29.10	0	0.00	29.55	1	515	0.19%
2019/08/20	0	0.00	1	30.05	29.40	-1	509	-0.20%
2019/08/12	0	0.00	1	27.55	27.35	-1	449	-0.22%
2019/08/08	0	0.00	1	27.00	26.95	-1	447	-0.22%
2019/08/07	1	26.60	0	0.00	26.60	1	446	0.22%
2019/08/05	0	0.00	1	26.80	26.65	-1	450	-0.22%
2019/07/29	0	0.00	3	28.92	29.00	-3	454	-0.66%
2019/07/24	0	0.00	1	29.30	29.50	-1	472	-0.21%
2019/07/19	0	0.00	1	29.30	28.90	-1	430	-0.23%
2019/07/17	0	0.00	5	29.25	29.25	-5	421	-1.19%
2019/07/16	10	29.40	2	29.33	29.80	8	396	2.02%
2019/07/09	0	0.00	1	26.70	26.90	-1	449	-0.22%
2019/07/05	1	26.75	0	0.00	27.05	1	447	0.22%
2019/06/20	0	0.00	5	26.10	26.20	-5	449	-1.11%
2019/06/19	5	25.85	0	0.00	25.95	5	451	1.11%
2019/06/18	1	26.45	1	25.90	25.65	0	453	0.00%
2019/06/04	1	24.80	0	0.00	24.45	1	472	0.21%
2019/06/03	0	0.00	1	24.70	24.75	-1	482	-0.21%
2019/05/23	1	24.70	0	0.00	24.15	1	528	0.19%
2019/05/16	0	0.00	0	25.30	25.20	0	603	0.00%
2019/05/14	1	25.55	0	0.00	25.65	1	680	0.15%
2019/05/09	2	27.73	0	0.00	27.10	2	709	0.28%
2019/05/08	1	28.25	0	0.00	28.25	1	707	0.14%
2019/05/06	1	29.45	1	29.00	28.80	0	716	0.00%
2019/04/29	0	0.00	0.6	28.35	28.35	-0.6	726	-0.09%
2019/04/25	1	29.75	1	29.60	29.50	0	783	0.00%
2019/04/24	0	0.00	1	29.75	29.55	-1	809	-0.12%
2019/04/19	2	30.23	1	29.95	30.05	1	839	0.12%
2019/04/17	0	0.00	1	31.75	31.30	-1	832	-0.12%
2019/04/16	1	29.50	0	0.00	31.30	1	777	0.13%
2019/04/08	1	30.10	1	30.15	30.25	0	802	0.00%
2019/03/29	0	0.00	0	29.30	29.30	0	814	0.00%
2019/03/12	0	0.00	1	31.60	30.80	-1	1,268	-0.08%
2019/03/11	1	30.90	1	31.30	30.90	0	1,289	0.00%
2019/03/08	0	0.00	1	30.90	31.15	-1	1,327	-0.08%
2019/03/07	4	32.43	3	31.55	31.50	1	1,347	0.07%
2019/03/04	0	32.50	0	0.00	32.50	0	1,526	0.00%
2019/02/27	1	31.40	4	31.74	31.70	-3	1,533	-0.20%
2019/02/26	0	0.00	2	32.80	32.25	-2	1,536	-0.13%
2019/02/25	5	32.84	3	32.88	32.90	2	1,600	0.12%
2019/02/21	1	32.50	1	32.65	32.55	0	1,601	0.00%
2019/02/19	7	33.70	6	33.41	33.25	1	1,593	0.06%
2019/02/18	1	33.60	2	33.13	33.25	-1	1,597	-0.06%
2019/02/15	1	32.95	2	32.70	33.05	-1	1,587	-0.06%
2019/02/14	3	33.10	0	0.00	32.95	3	1,575	0.19%
2019/02/12	1	31.65	1	32.40	32.45	0	1,507	0.00%
2019/02/11	0	0.00	1	30.85	31.15	-1	1,492	-0.07%
2019/01/28	1	31.05	1	31.45	31.00	0	1,525	0.00%
2019/01/25	0	0.00	1	30.85	30.95	-1	1,537	-0.07%
2019/01/23	2	31.00	1	30.85	30.80	1	1,557	0.06%
2019/01/22	0	0.00	1	30.85	30.65	-1	1,554	-0.06%
2019/01/21	5	31.35	4	31.24	31.00	1	1,553	0.06%
2019/01/18	10	31.41	10	31.28	31.10	0	1,541	0.00%
2019/01/16	1	30.80	0	0.00	30.70	1	1,499	0.07%
2019/01/15	6	30.52	6	30.31	30.30	0	1,479	0.00%
2019/01/11	1	30.50	1	29.75	29.70	0	1,462	0.00%
2019/01/09	2	30.65	2	30.48	30.20	0	1,464	0.00%
2019/01/08	1	30.45	3	30.35	30.30	-2	1,463	-0.14%
2019/01/07	0	0.00	1	30.50	30.15	-1	1,470	-0.07%
2019/01/04	3	30.02	0	0.00	30.15	3	1,485	0.20%
2019/01/03	0	0.00	1	30.85	30.15	-1	1,482	-0.07%
2019/01/02	1	30.75	0	0.00	30.60	1	1,511	0.07%
2018/12/28	1	31.05	1	30.45	30.95	0	1,520	0.00%
2018/12/26	1	30.80	1	30.55	29.50	0	1,541	0.00%
2018/12/21	1	30.25	0	0.00	30.25	1	1,574	0.06%
2018/12/19	1	32.00	4	31.41	30.90	-3	1,633	-0.18%
2018/12/14	0	0.00	1	33.75	33.10	-1	1,685	-0.06%
2018/12/13	4	34.81	6	34.50	34.05	-2	1,671	-0.12%
2018/12/12	6	34.32	6	34.53	34.75	0	1,598	0.00%
2018/12/11	0	0.00	10	31.60	31.60	-10	1,497	-0.67%
2018/12/10	0	0.00	1	31.60	31.25	-1	1,513	-0.07%
2018/12/07	6	32.38	4	31.98	31.95	2	1,514	0.13%
2018/12/06	1	32.90	1	32.20	31.00	0	1,502	0.00%
2018/12/05	17	34.09	17	34.09	33.65	0	1,477	0.00%
2018/12/03	1	33.60	2	33.38	33.40	-1	1,405	-0.07%
2018/11/30	3	32.60	2	32.18	32.15	1	1,372	0.07%
2018/11/29	5	32.22	10	31.73	31.60	-5	1,357	-0.37%
2018/11/28	12	32.48	3	32.33	32.40	9	1,331	0.68%
2018/11/27	7	31.36	5	31.51	31.50	2	1,287	0.16%
2018/11/26	2	29.90	2	29.70	29.80	0	1,218	0.00%
2018/11/23	0	0.00	3	29.72	29.25	-3	1,221	-0.25%
2018/11/22	6	31.61	2	31.35	29.60	4	1,286	0.31%
2018/11/21	0	0.00	1	29.40	30.60	-1	1,252	-0.08%
2018/11/20	2	29.80	1	29.50	29.30	1	1,267	0.08%
2018/11/19	1	29.45	1	29.35	29.45	0	1,277	0.00%
2018/11/07	3	30.07	3	30.15	30.25	0	1,430	0.00%
2018/11/06	2	31.10	2	29.73	29.15	0	1,493	0.00%
2018/11/05	4	29.95	4	30.23	30.50	0	1,550	0.00%
2018/11/02	2	30.43	2	30.88	29.90	0	1,565	0.00%
2018/10/31	1	28.65	1	28.90	28.70	0	1,633	0.00%
2018/10/30	0	0.00	5	26.75	27.00	-5	1,640	-0.30%
2018/10/26	0	0.00	1	27.35	26.60	-1	1,727	-0.06%
2018/10/25	2	27.13	0	0.00	26.60	2	1,752	0.11%
2018/10/22	5	30.80	0	0.00	31.20	5	1,887	0.26%
2018/10/17	0	0.00	6	31.15	31.00	-6	2,270	-0.26%
2018/10/15	1	30.60	0	0.00	30.45	1	2,398	0.04%
2018/10/12	1	30.05	3	29.22	30.10	-2	2,461	-0.08%
2018/10/04	0	0.00	1	37.50	37.10	-1	3,165	-0.03%
2018/10/03	0	0.00	1	38.70	38.00	-1	3,235	-0.03%
2018/10/02	5	40.36	3	39.78	39.40	2	3,295	0.06%
2018/10/01	1	39.30	1	39.40	39.70	0	3,370	0.00%
2018/09/27	2	40.45	2	39.70	39.05	0	3,610	0.00%
2018/09/26	5	40.54	2	40.00	39.60	3	3,666	0.08%
2018/09/25	3	38.93	5	40.65	41.50	-2	3,821	-0.05%
2018/09/21	2	37.30	0	0.00	37.75	2	3,845	0.05%
2018/09/19	0	0.00	3	37.93	37.20	-3	3,941	-0.08%
2018/09/14	0	0.00	1	39.50	39.35	-1	4,098	-0.02%
2018/09/07	3	40.00	2	40.55	38.60	1	4,273	0.02%
2018/09/06	1	41.10	0	0.00	41.10	1	4,616	0.02%
2018/09/04	2	41.60	0	0.00	42.00	2	5,423	0.04%
2018/09/03	1	43.30	6	41.42	41.35	-5	5,702	-0.09%
2018/08/31	2	43.65	4	43.83	44.05	-2	6,041	-0.03%
2018/08/27	4	42.86	3	43.23	43.90	1	6,284	0.02%
2018/08/24	1	41.50	1	41.10	40.70	0	6,352	0.00%
2018/08/23	3	41.83	2	41.58	41.75	1	6,603	0.02%
2018/08/22	1	42.55	1	43.00	42.00	0	6,918	0.00%
2018/08/21	4	43.00	0	0.00	43.30	4	7,130	0.06%
2018/08/20	0	0.00	2	41.20	42.30	-2	7,321	-0.03%
2018/08/17	7	44.61	5	44.25	42.60	2	7,522	0.03%
2018/08/16	1	41.60	6	42.33	42.40	-5	7,599	-0.07%
2018/08/15	0	0.00	1	41.85	42.00	-1	7,619	-0.01%
2018/08/14	0	0.00	5	43.28	43.30	-5	7,595	-0.07%
2018/08/13	1	42.05	2	42.45	42.30	-1	7,567	-0.01%
2018/08/10	0	0.00	1	43.85	43.55	-1	7,510	-0.01%
2018/08/09	1	46.60	1	46.30	46.30	0	7,426	0.00%
2018/08/08	2	47.55	1	46.80	46.65	1	7,409	0.01%
2018/08/07	10	49.15	2	47.60	47.60	8	7,390	0.11%
2018/08/03	0	0.00	1	45.95	46.80	-1	7,306	-0.01%
2018/08/02	0	0.00	5	46.46	46.00	-5	7,270	-0.07%
2018/08/01	2	48.35	1	48.00	47.80	1	7,235	0.01%
2018/07/31	1	48.60	0	0.00	47.55	1	7,208	0.01%
2018/07/30	2	48.78	3	48.23	48.40	-1	7,157	-0.01%
2018/07/27	1	50.70	8	50.46	50.40	-7	7,101	-0.10%
2018/07/26	6	51.20	3	51.00	50.10	3	7,045	0.04%
2018/07/25	11	49.41	28	49.39	50.50	-17	6,913	-0.25%
2018/07/24	30	50.75	0	0.00	50.50	30	6,842	0.44%
2018/07/23	3	48.23	3	46.70	48.50	0	6,648	0.00%
2018/07/20	0	0.00	1	47.65	46.90	-1	6,582	-0.02%
2018/07/19	14	48.50	1	47.50	48.80	13	6,510	0.20%
2018/07/18	13	49.42	11	49.30	48.90	2	6,452	0.03%
2018/07/17	6	53.53	9	51.40	50.40	-3	6,275	-0.05%
2018/07/16	10	54.24	6	55.25	55.50	4	5,936	0.07%
2018/07/13	12	50.34	21	50.92	50.50	-9	5,845	-0.15%
2018/07/12	21	49.61	18	49.51	50.20	3	5,792	0.05%
2018/07/11	7	49.59	14	49.82	48.90	-7	5,753	-0.12%
2018/07/10	3	48.55	4	48.96	49.85	-1	5,666	-0.02%
2018/07/09	12	48.82	1	49.05	47.80	11	5,599	0.20%
2018/07/06	4	45.40	1	44.80	48.50	3	5,498	0.05%
2018/07/05	5	49.20	5	49.12	47.00	0	5,368	0.00%
2018/07/04	4	50.90	5	52.70	51.00	-1	5,239	-0.02%
2018/07/03	35	54.61	25	54.65	53.00	10	5,140	0.19%
2018/07/02	13	52.29	17	52.32	52.00	-4	4,934	-0.08%
2018/06/29	10	53.88	3	52.60	53.70	7	4,820	0.15%
2018/06/28	0	0.00	2	51.00	52.40	-2	4,759	-0.04%
2018/06/27	3	51.50	1	51.80	49.60	2	4,706	0.04%
2018/06/26	6	47.96	1	47.55	49.00	5	4,633	0.11%
2018/06/25	0	0.00	1	46.10	46.75	-1	4,586	-0.02%
2018/06/22	0	0.00	5	51.68	50.00	-5	4,543	-0.11%
2018/06/21	7	54.79	2	54.15	54.80	5	4,510	0.11%
2018/06/20	2	51.50	2	53.60	52.50	0	4,481	0.00%
2018/06/19	2	55.30	7	53.69	53.20	-5	4,440	-0.11%
2018/06/15	7	57.20	3	57.37	57.50	4	4,426	0.09%
2018/06/14	22	58.75	23	59.15	60.20	-1	4,339	-0.02%
2018/06/13	18	57.61	9	56.50	55.50	9	3,971	0.23%
2018/06/12	9	55.24	5	56.00	56.50	4	3,542	0.11%
2018/06/11	9	50.59	16	51.17	51.40	-7	3,159	-0.22%
2018/06/08	5	45.56	5	45.50	46.80	0	2,873	0.00%
2018/06/07	15	40.33	7	39.10	42.55	8	2,515	0.32%
2018/06/06	3	38.60	5	38.82	38.70	-2	2,331	-0.09%
2018/06/05	5	38.20	4	37.31	38.05	1	2,288	0.04%
2018/06/04	1	39.20	3	39.90	39.20	-2	2,223	-0.09%
2018/06/01	2	38.95	2	39.48	38.80	0	2,159	0.00%
2018/05/31	1	40.90	1	40.00	39.05	0	2,106	0.00%
2018/05/30	0	0.00	39	38.90	40.00	-39	1,838	-2.12%
2018/05/29	29	38.08	5	37.89	36.80	24	1,516	1.58%
2018/05/28	6	35.78	2	35.88	36.50	4	1,287	0.31%
2018/05/25	14	33.21	17	33.91	34.00	-3	1,087	-0.28%
2018/05/24	2	31.78	1	30.25	32.20	1	863	0.12%
2018/05/23	1	29.35	0	0.00	29.30	1	716	0.14%
2018/05/14	0	0.00	1	27.10	27.20	-1	712	-0.14%
2018/05/10	0	0.00	4	27.90	27.90	-4	719	-0.56%
2018/05/09	5	28.16	0	0.00	27.55	5	768	0.65%
2018/05/02	0	0.00	1	26.30	26.05	-1	971	-0.10%
2018/04/27	1	26.10	0	0.00	26.45	1	1,175	0.09%
2018/04/26	1	26.00	0	0.00	25.80	1	1,189	0.08%
2018/04/20	0	0.00	1	28.60	29.00	-1	1,225	-0.08%
2018/04/19	2	29.25	2	29.25	28.95	0	1,219	0.00%
2018/04/17	0	0.00	1	27.45	26.50	-1	1,136	-0.09%
2018/04/16	0	0.00	1	27.25	27.25	-1	1,146	-0.09%
2018/04/09	0	0.00	2	26.40	26.50	-2	1,268	-0.16%
2018/03/22	3	28.70	0	0.00	28.20	3	1,610	0.19%
2018/03/21	1	28.80	0	0.00	28.80	1	1,605	0.06%
2018/03/14	0	0.00	4	28.50	28.50	-4	1,690	-0.24%
2018/02/09	0	0.00	2	26.70	27.30	-2	2,315	-0.09%
2018/02/07	2	29.25	1	29.15	28.65	1	2,455	0.04%
2018/02/06	2	28.93	5	28.20	28.20	-3	2,501	-0.12%
2018/02/05	0	0.00	2	31.00	31.00	-2	2,492	-0.08%
2018/02/02	1	32.00	0	0.00	32.00	1	2,516	0.04%
2018/02/01	2	33.85	2	32.98	32.50	0	2,621	0.00%
2018/01/31	0	0.00	2	32.80	33.15	-2	2,615	-0.08%
2018/01/30	5	33.43	2	32.70	32.60	3	2,654	0.11%
2018/01/29	2	32.68	1	32.80	33.25	1	2,665	0.04%
2018/01/25	1	32.50	0	0.00	31.70	1	2,758	0.04%
2018/01/24	0	0.00	5	31.40	32.50	-5	3,091	-0.16%
2018/01/23	8	33.23	4	33.83	32.55	4	3,231	0.12%
2018/01/22	1	30.75	1	30.65	31.80	0	3,183	0.00%
2018/01/19	1	31.35	3	31.25	31.30	-2	3,406	-0.06%
2018/01/18	4	32.28	2	31.85	31.70	2	3,570	0.06%
2018/01/16	0	0.00	6	31.95	31.90	-6	3,773	-0.16%
2018/01/12	0	0.00	1	31.60	31.70	-1	3,844	-0.03%
2018/01/11	0	0.00	2	30.85	30.85	-2	3,979	-0.05%
2018/01/10	5	31.43	0	0.00	30.80	5	3,974	0.13%
2018/01/08	2	32.10	2	32.23	31.90	0	3,946	0.00%
2018/01/05	2	31.90	3	32.53	32.35	-1	3,938	-0.03%
2018/01/04	5	31.99	5	31.99	31.95	0	3,894	0.00%
2018/01/03	6	32.68	7	32.41	32.40	-1	3,883	-0.03%
2018/01/02	9	32.72	0	0.00	32.50	9	3,851	0.23%