富鼎 (8261)-富邦-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
83.5
漲跌
▲0.2
漲幅
+0.24%
成交量
349張
產業
上市半導體類股
652人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－富邦-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

富邦-彰化券商分點個股進出
富邦-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
2024/04/30	0	0.00	4	81.70	81.90	-4	655	-0.61%
2024/04/26	4	80.00	0	0.00	79.90	4	664	0.60%
2024/04/25	0	0.00	0	79.90	79.50	0	672	0.00%
2024/04/12	0	0.00	1	85.50	85.60	-1	686	-0.15%
2024/04/08	0	87.80	0	0.00	87.10	0	696	0.00%
2024/04/02	0	0.00	1	90.20	89.00	-1	711	-0.14%
2024/04/01	9	88.53	0	0.00	88.90	9	691	1.30%
2024/03/29	1	89.00	0	0.00	87.00	1	681	0.15%
2024/03/28	1	89.59	6	86.67	88.50	-5	670	-0.75%
2024/03/27	0	0.00	1	84.90	84.60	-1	624	-0.16%
2024/03/26	3	84.03	0	0.00	83.90	3	635	0.47%
2024/03/25	0	0.00	2	85.80	85.20	-2	645	-0.31%
2024/03/22	0	0.00	2	85.10	85.30	-2	664	-0.30%
2024/03/21	3	84.07	0	0.00	84.00	3	678	0.44%
2024/03/20	1	84.20	0	0.00	84.20	1	695	0.14%
2024/03/19	2	84.60	0	0.00	84.60	2	712	0.28%
2024/03/18	0	0.00	3	85.63	84.90	-3	724	-0.41%
2024/03/15	1	84.12	0	0.00	84.20	1	771	0.13%
2024/03/14	0	85.70	1	85.30	84.60	-1	812	-0.12%
2024/03/13	1	85.10	0	0.00	84.60	1	862	0.12%
2024/03/12	0	0.00	3	86.40	86.50	-3	885	-0.34%
2024/03/11	0	0.00	2	85.15	85.00	-2	902	-0.22%
2024/03/08	1	83.90	0	0.00	84.30	1	927	0.11%
2024/03/07	4	85.05	0	0.00	84.50	4	949	0.42%
2024/03/06	1	86.70	0	0.00	86.40	1	986	0.10%
2024/03/05	0	87.50	0	0.00	87.50	0	1,128	0.00%
2024/03/04	3	87.53	3	87.30	87.30	0	1,211	0.00%
2024/02/27	2	87.50	0	0.00	88.00	2	1,356	0.15%
2024/02/21	0	0.00	1	89.90	89.80	-1	1,918	-0.05%
2024/02/19	0	91.60	0	0.00	91.00	0	1,952	0.00%
2024/02/16	20	90.81	19	90.71	90.80	1	2,006	0.05%
2024/02/01	3	89.00	0	0.00	88.40	3	1,978	0.15%
2024/01/29	15	90.08	15	90.91	90.20	0	1,990	0.00%
2024/01/24	1	91.40	0	0.00	91.10	1	1,977	0.05%
2024/01/22	2	89.30	1	89.10	89.60	1	1,978	0.05%
2024/01/16	0	90.50	0	0.00	90.10	0	1,978	0.00%
2024/01/09	0	0.00	1	91.90	91.70	-1	2,126	-0.05%
2023/12/25	0	0.00	2	96.50	96.50	-2	2,102	-0.10%
2023/12/18	0	0.00	2	98.60	98.40	-2	2,050	-0.10%
2023/12/15	2	100.50	0	0.00	100.00	2	2,035	0.10%
2023/12/08	0	0.00	2	100.25	100.00	-2	1,934	-0.10%
2023/12/04	3	102.50	1	102.50	102.50	2	1,912	0.10%
2023/12/01	0	0.00	5	103.50	103.50	-5	1,899	-0.26%
2023/11/30	3	107.33	2.1	106.49	105.50	1	1,871	0.05%
2023/11/29	2	102.50	1	102.00	103.00	1	1,728	0.06%
2023/11/28	2	100.00	2	100.50	101.00	0	1,654	0.00%
2023/11/27	1	100.00	1	100.00	96.00	0	1,586	0.00%
2023/11/22	1	98.70	2	98.35	98.20	-1	1,309	-0.08%
2023/11/21	0	0.00	4	95.23	94.60	-4	1,184	-0.34%
2023/11/20	12	96.98	1	96.90	96.90	11	1,115	0.99%
2023/11/17	1	90.00	0	0.00	90.00	1	955	0.10%
2023/11/16	1	89.70	1	89.30	89.40	0	948	0.00%
2023/11/15	0	0.00	1	87.90	89.00	-1	927	-0.11%
2023/11/14	0	0.00	3	84.97	84.70	-3	870	-0.34%
2023/11/13	2	84.05	0	0.00	83.90	2	878	0.23%
2023/11/09	8	86.75	8	87.20	86.50	0	879	0.00%
2023/11/03	1	84.10	4	85.60	86.10	-3	880	-0.34%
2023/11/02	0	85.20	0	0.00	84.60	0	876	0.00%
2023/11/01	0	0.00	1	84.10	83.70	-1	875	-0.11%
2023/10/31	2	83.50	0	0.00	83.00	2	877	0.23%
2023/10/30	1	85.10	0	0.00	85.20	1	872	0.11%
2023/10/26	1	85.60	0	0.00	85.50	1	861	0.12%
2023/10/25	0	0.00	1	87.90	86.90	-1	868	-0.12%
2023/10/24	1	85.40	0	0.00	85.60	1	859	0.12%
2023/10/20	0	0.00	1	87.00	86.90	-1	861	-0.12%
2023/10/19	0	0.00	1	88.90	88.00	-1	858	-0.12%
2023/10/18	1	89.50	1	87.50	89.40	0	854	0.00%
2023/10/17	2	89.70	3	88.33	89.40	-1	793	-0.13%
2023/10/16	2	84.65	0	0.00	84.20	2	720	0.28%
2023/10/13	0	0.00	1	87.60	87.20	-1	716	-0.14%
2023/10/12	0	0.00	3	86.07	87.50	-3	695	-0.43%
2023/10/11	0	0.00	2	84.45	84.00	-2	687	-0.29%
2023/10/05	1	83.50	1	84.10	83.50	0	706	0.00%
2023/10/04	1	83.10	0	0.00	83.10	1	714	0.14%
2023/10/02	0	0.00	2	84.10	84.30	-2	756	-0.26%
2023/09/26	2	83.85	0	0.00	83.50	2	787	0.25%
2023/09/25	0	0.00	2	84.85	85.00	-2	806	-0.25%
2023/09/22	0	0.00	0	84.40	84.40	0	812	0.00%
2023/09/21	2	83.80	0	0.00	83.50	2	814	0.25%
2023/09/19	2	86.50	1	87.30	86.00	1	814	0.12%
2023/09/14	1	86.50	2	87.65	87.40	-1	807	-0.12%
2023/09/13	0	0.00	1	86.50	86.80	-1	801	-0.12%
2023/09/12	1	85.10	0	0.00	85.50	1	803	0.12%
2023/09/11	3	85.80	0	0.00	85.30	3	804	0.37%
2023/09/08	3	86.33	1	87.50	87.50	2	809	0.25%
2023/09/07	1	88.00	1.2	89.01	88.00	-0.2	814	-0.03%
2023/09/05	0.2	85.50	0	0.00	85.70	0.2	737	0.03%
2023/08/31	0	0.00	10	82.40	82.10	-10	771	-1.30%
2023/08/24	0.1	82.23	0	0.00	81.40	0.1	812	0.01%
2023/08/11	0	0.00	1	89.10	88.00	-1	930	-0.11%
2023/08/09	1	93.00	0	0.00	91.80	1	923	0.11%
2023/08/01	0	0.00	1	94.70	93.80	-1	951	-0.11%
2023/07/31	0	0.00	1	95.40	94.40	-1	954	-0.10%
2023/07/27	1	93.00	0	0.00	93.80	1	951	0.11%
2023/07/24	0	92.02	0	0.00	91.20	0	962	0.00%
2023/07/21	0	94.50	0	0.00	94.00	0	963	0.00%
2023/07/17	0	97.75	0	0.00	97.70	0	1,024	0.00%
2023/07/14	0	98.70	0	0.00	97.60	0	1,061	0.00%
2023/07/11	0	0.00	3	97.00	96.50	-3	1,159	-0.26%
2023/07/10	0.2	97.40	0	0.00	95.90	0.2	1,224	0.02%
2023/07/04	0	102.50	0	0.00	102.00	0	1,414	0.00%
2023/07/03	0	106.50	0	0.00	106.50	0	1,401	0.00%
2023/06/30	0	106.25	0	0.00	105.50	0	1,387	0.00%
2023/06/28	0	0.00	3	105.50	105.50	-3	1,407	-0.21%
2023/06/19	0	107.00	0	0.00	105.00	0	1,438	0.00%
2023/06/13	3	109.83	0	0.00	110.00	3	1,462	0.21%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/06	1	112.00	2	109.75	110.50	-1	1,468	-0.07%
2023/06/02	3	108.00	0	0.00	108.00	3	1,470	0.20%
2023/06/01	0	0.00	0.5	108.81	108.50	-0.5	1,480	-0.03%
2023/05/30	0	0.00	1	107.00	105.50	-1	1,458	-0.07%
2023/05/25	0.3	105.00	0	0.00	104.50	0.3	1,487	0.02%
2023/05/23	1.2	106.00	0	0.00	106.00	1.2	1,548	0.08%
2023/05/19	4.3	109.86	2	111.00	105.00	2.3	1,628	0.14%
2023/05/18	1	105.00	0.1	102.50	105.00	0.9	1,577	0.06%
2023/05/16	0	0.00	1	99.40	99.40	-1	1,573	-0.06%
2023/05/12	1.1	98.77	1	98.30	100.50	0.1	1,610	0.01%
2023/05/08	1	103.50	1	103.50	103.50	0	1,788	0.00%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/04/21	1	109.00	1	106.00	105.50	0	2,272	0.00%
2023/04/20	1	110.50	0	0.00	109.50	1	2,252	0.04%
2023/04/18	1	114.50	2	115.25	114.00	-1	2,230	-0.04%
2023/04/17	1	113.50	0	0.00	113.00	1	2,177	0.05%
2023/04/13	1	114.00	0	0.00	113.50	1	2,158	0.05%
2023/04/12	0	0.00	2	113.75	114.50	-2	2,102	-0.10%
2023/04/11	3	112.67	3	114.00	113.50	0	2,065	0.00%
2023/04/10	1	106.00	1	106.00	108.50	0	1,944	0.00%
2023/04/07	0	0.00	1	105.00	104.50	-1	1,954	-0.05%
2023/03/31	1	104.00	4	103.50	104.00	-3	1,970	-0.15%
2023/03/30	2	104.50	2	104.00	103.50	0	1,986	0.00%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/16	1.1	102.06	1	103.50	102.00	0.1	2,195	0.00%
2023/03/15	0	106.00	0	0.00	105.00	0	2,250	0.00%
2023/03/14	0	105.50	0	0.00	104.50	0	2,308	0.00%
2023/03/13	0	106.00	0	0.00	106.00	0	2,404	0.00%
2023/03/10	0	110.33	0	0.00	108.50	0	2,547	0.00%
2023/03/09	2	111.79	0	0.00	111.50	2	2,621	0.08%
2023/03/08	1	113.00	4	112.63	113.00	-3	2,672	-0.11%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	1	111.50	111.50	-1	2,878	-0.03%
2023/02/24	1	110.00	1	111.49	109.00	0	3,445	0.00%
2023/02/23	1	110.00	1	109.50	110.00	0	3,453	0.00%
2023/02/22	1	111.48	0	0.00	109.50	1	3,523	0.03%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	0	0.00	2	114.25	113.50	-2	3,542	-0.06%
2023/02/17	1	115.00	2	115.50	114.50	-1	3,544	-0.03%
2023/02/16	1	114.00	3	114.50	115.00	-2	3,498	-0.06%
2023/02/15	0	0.00	1	111.00	110.50	-1	3,488	-0.03%
2023/02/10	1	112.00	0	0.00	111.50	1	3,566	0.03%
2023/02/09	5	114.60	1	116.50	113.50	4	3,566	0.11%
2023/02/03	1	115.50	2	115.00	112.50	-1	3,527	-0.03%
2023/02/02	1	114.00	5	115.00	115.50	-4	3,484	-0.12%
2023/02/01	1	114.50	0	0.00	114.50	1	3,433	0.03%
2023/01/30	0	0.00	3	110.50	111.00	-3	3,334	-0.09%
2023/01/17	5	104.50	0	0.00	105.00	5	3,263	0.15%
2023/01/16	0	104.00	0	0.00	104.50	0	3,302	0.00%
2023/01/12	2	108.50	1	110.50	107.00	1	3,310	0.03%
2023/01/11	0	106.50	0	0.00	106.50	0	3,244	0.00%
2023/01/10	0	106.50	2	106.00	106.00	-2	3,302	-0.06%
2023/01/09	2	107.50	0	0.00	107.00	2	3,355	0.06%
2023/01/04	0	0.00	2	105.00	105.00	-2	3,545	-0.06%
2022/12/30	1	106.50	0	0.00	104.00	1	3,607	0.03%
2022/12/27	2	107.50	5	108.50	108.50	-3	3,723	-0.08%
2022/12/21	0	0.00	1	106.00	106.00	-1	3,857	-0.03%
2022/12/20	0	107.50	0	0.00	105.00	0	3,921	0.00%
2022/12/19	1	107.50	0	0.00	107.00	1	3,955	0.03%
2022/12/15	0	0.00	4	108.13	109.00	-4	4,055	-0.10%
2022/12/13	3	105.00	0	0.00	105.50	3	4,163	0.07%
2022/12/09	8	109.00	4	107.00	107.00	4	4,281	0.09%
2022/12/08	0	0.00	1	111.00	110.50	-1	4,270	-0.02%
2022/12/07	4	111.75	4	113.38	110.00	0	4,274	0.00%
2022/12/06	1	117.00	1.1	114.68	114.50	-0.1	4,241	0.00%
2022/12/05	3	119.17	3	119.67	117.00	0	4,218	0.00%
2022/12/02	8	119.38	4	118.63	117.50	4	4,157	0.10%
2022/12/01	2	115.75	4	116.75	114.50	-2	4,057	-0.05%
2022/11/30	1	114.00	4	114.38	114.50	-3	4,032	-0.07%
2022/11/29	4	112.38	12	112.08	113.50	-8	4,017	-0.20%
2022/11/28	6	113.83	3	113.67	114.00	3	3,993	0.08%
2022/11/25	10	111.15	7	111.86	110.50	3	3,984	0.08%
2022/11/24	7.1	108.46	7	109.21	110.50	0.1	3,893	0.00%
2022/11/23	12	106.92	7	107.93	107.00	5	3,705	0.13%
2022/11/18	1	107.00	1	103.50	103.50	0	3,830	0.00%
2022/11/16	3	102.83	2	102.75	102.50	1	4,041	0.02%
2022/11/15	3	101.50	3	101.00	101.50	0	4,106	0.00%
2022/11/14	0	0.00	3	99.90	101.00	-3	4,501	-0.07%
2022/11/11	4	100.98	5	100.90	99.50	-1	4,747	-0.02%
2022/11/10	4	99.40	6	99.80	99.20	-2	4,728	-0.04%
2022/11/09	3	101.00	1	101.00	101.00	2	4,732	0.04%
2022/11/08	5	103.00	5	102.00	99.20	0	4,748	0.00%
2022/11/07	12	102.29	12	102.29	101.50	0	4,759	0.00%
2022/11/04	1	101.00	1	101.00	101.50	0	4,767	0.00%
2022/11/03	5	101.00	1	101.50	101.50	4	4,766	0.08%
2022/11/02	2	100.50	11	101.68	101.00	-9	4,765	-0.19%
2022/11/01	6	95.83	0	0.00	96.10	6	4,714	0.13%
2022/10/31	5	95.50	3	95.13	94.70	2	4,756	0.04%
2022/10/28	1	94.00	0	0.00	93.60	1	4,784	0.02%
2022/10/27	1	96.20	0	0.00	96.20	1	4,854	0.02%
2022/10/26	5	95.14	0	0.00	93.20	5	4,881	0.10%
2022/10/24	0	0.00	1	97.70	95.80	-1	4,983	-0.02%
2022/10/21	1	96.00	1	96.80	94.50	0	5,022	0.00%
2022/10/19	4	98.98	17	101.53	98.70	-13	5,122	-0.25%
2022/10/18	12	102.54	0	0.00	101.50	12	5,223	0.23%
2022/10/17	6	96.98	5	98.00	101.50	1	5,292	0.02%
2022/10/14	1	98.80	6	98.33	100.00	-5	5,387	-0.09%
2022/10/13	7.1	94.21	10	94.35	92.30	-3	5,359	-0.06%
2022/10/12	0	0.00	1	102.00	102.50	-1	5,301	-0.02%
2022/10/11	0	0.00	11	102.00	101.50	-11	5,342	-0.21%
2022/10/07	0.1	108.00	5	108.90	106.50	-5	5,384	-0.09%
2022/10/06	4	111.00	0	0.00	111.00	4	5,442	0.07%
2022/10/05	3	110.17	0	0.00	109.00	3	5,454	0.06%
2022/10/04	0	107.00	0	0.00	108.00	0	5,462	0.00%
2022/10/03	1	103.50	2	105.00	104.50	-1	5,496	-0.02%
2022/09/29	1	104.50	2	104.75	103.50	-1	5,658	-0.02%
2022/09/28	1	105.00	3	108.50	102.00	-2	5,722	-0.03%
2022/09/27	5	106.60	2	107.50	107.50	3	5,773	0.05%
2022/09/23	3	114.33	4	115.00	112.50	-1	5,900	-0.02%
2022/09/22	2	115.25	1	116.00	116.50	1	5,955	0.02%
2022/09/21	2	114.75	4	114.38	114.00	-2	5,995	-0.03%
2022/09/20	4	112.88	3	113.33	112.50	1	6,025	0.02%
2022/09/19	2	112.75	0	0.00	112.00	2	6,148	0.03%
2022/09/16	1	109.50	0	0.00	109.00	1	6,178	0.02%
2022/09/15	1	109.50	0	0.00	109.50	1	6,317	0.02%
2022/09/14	0	0.00	1	105.50	109.50	-1	6,459	-0.02%
2022/09/12	1	109.50	0.5	109.00	109.00	0.5	6,682	0.01%
2022/09/08	0	0.00	3	104.50	106.50	-3	6,844	-0.04%
2022/09/07	2	103.50	1	104.00	103.50	1	7,045	0.01%
2022/09/06	0	0.00	1	113.00	108.50	-1	7,081	-0.01%
2022/09/05	2	112.75	0	0.00	112.50	2	7,186	0.03%
2022/09/02	1	115.00	1	117.00	117.00	0	7,256	0.00%
2022/09/01	9	117.28	6	119.25	115.00	3	7,378	0.04%
2022/08/31	2	115.25	2	116.50	116.50	0	7,317	0.00%
2022/08/30	2	115.75	0	0.00	116.00	2	7,503	0.03%
2022/08/26	6	120.58	6	120.42	117.50	0	8,217	0.00%
2022/08/25	6	118.08	3	118.83	118.00	3	8,843	0.03%
2022/08/24	4	117.50	1	117.00	117.00	3	8,976	0.03%
2022/08/23	3	115.00	4	115.63	119.00	-1	9,484	-0.01%
2022/08/22	9	113.06	2	114.75	112.00	7	9,509	0.07%
2022/08/19	6	117.17	5	119.60	116.50	1	9,487	0.01%
2022/08/18	2	110.00	6	113.25	114.50	-4	9,186	-0.04%
2022/08/17	1	104.00	0	0.00	104.50	1	9,000	0.01%
2022/08/16	2.4	106.68	0	0.00	105.50	2.4	9,067	0.03%
2022/08/15	1.1	107.97	1	108.50	108.00	0.1	9,227	0.00%
2022/08/12	0	0.00	1.1	105.55	106.50	-1.1	9,262	-0.01%
2022/08/11	0	0.00	3	103.67	102.50	-3	9,248	-0.03%
2022/08/10	0	0.00	1	101.50	100.50	-1	9,266	-0.01%
2022/08/09	1	101.50	4	102.25	102.00	-3	9,289	-0.03%
2022/08/08	1	102.00	3	101.17	102.00	-2	9,303	-0.02%
2022/08/05	1	103.00	0.1	105.00	104.50	0.9	9,291	0.01%
2022/08/04	3	101.50	3	100.67	101.50	0	9,293	0.00%
2022/08/03	3.2	102.97	1	103.50	100.00	2.2	9,299	0.02%
2022/08/01	6	105.83	0	0.00	105.50	6	9,280	0.06%
2022/07/29	1	109.00	0	0.00	111.00	1	9,384	0.01%
2022/07/28	2	111.50	4	111.00	110.00	-2	9,496	-0.02%
2022/07/27	0	0.00	3	109.17	112.50	-3	9,425	-0.03%
2022/07/26	2	108.25	15	106.63	107.50	-13	9,363	-0.14%
2022/07/25	8	113.94	3	114.00	112.00	5	9,297	0.05%
2022/07/22	4	111.25	4	112.00	112.50	0	9,187	0.00%
2022/07/21	0	0.00	4	109.00	111.00	-4	9,114	-0.04%
2022/07/20	3	105.67	5	106.20	106.00	-2	9,007	-0.02%
2022/07/19	3	103.67	1	104.50	103.50	2	8,974	0.02%
2022/07/18	0	0.00	1	105.00	106.00	-1	8,934	-0.01%
2022/07/15	7	103.07	8	103.19	103.00	-1	8,863	-0.01%
2022/07/14	4	101.38	5	100.76	103.00	-1	8,786	-0.01%
2022/07/13	12	99.28	7	99.63	98.80	5	8,681	0.06%
2022/07/12	3	94.80	1	97.30	94.70	2	8,629	0.02%
2022/07/11	3	100.33	2	100.00	100.00	1	8,576	0.01%
2022/07/08	3	101.67	10	102.60	101.50	-7	8,535	-0.08%
2022/07/07	21	99.31	3	100.13	100.00	18	8,457	0.21%
2022/07/06	3	100.33	3	99.57	96.20	0	8,365	0.00%
2022/07/05	1	100.00	2	101.25	103.00	-1	8,297	-0.01%
2022/07/04	0	0.00	2	102.00	102.50	-2	8,201	-0.02%
2022/07/01	5	107.50	2	107.50	102.50	3	8,120	0.04%
2022/06/30	2	111.00	11	109.50	109.50	-9	7,972	-0.11%
2022/06/29	8	115.63	0	0.00	115.50	8	7,836	0.10%
2022/06/28	9	117.50	3	119.67	116.50	6	7,745	0.08%
2022/06/27	3	121.17	3	122.33	122.00	0	7,680	0.00%
2022/06/24	3	120.33	2	120.00	120.00	1	7,527	0.01%
2022/06/23	0	0.00	2	119.25	120.00	-2	7,435	-0.03%
2022/06/22	16	116.66	2	116.50	117.00	14	7,308	0.19%
2022/06/21	1	123.50	4	122.25	123.50	-3	7,196	-0.04%
2022/06/20	5	121.20	5	122.70	118.00	0	7,229	0.00%
2022/06/17	5	121.00	17	121.12	122.00	-12	7,118	-0.17%
2022/06/16	5	131.70	5	133.10	125.00	0	7,064	0.00%
2022/06/15	8	131.00	1	130.50	129.00	7	7,025	0.10%
2022/06/14	4	130.00	2	133.00	134.00	2	7,084	0.03%
2022/06/13	15	131.67	1	132.50	132.50	14	6,955	0.20%
2022/06/10	7	135.57	3	135.83	133.50	4	6,900	0.06%
2022/06/09	6	134.83	4	135.25	135.50	2	6,731	0.03%
2022/06/08	4	134.13	1	135.00	135.50	3	6,649	0.05%
2022/06/07	11	138.00	3	138.50	134.00	8	6,439	0.12%
2022/06/06	2	139.75	2	138.50	139.50	0	5,902	0.00%
2022/06/02	19	142.76	12	142.54	138.50	7	5,674	0.12%
2022/06/01	3	133.00	6	140.00	142.00	-3	4,842	-0.06%
2022/05/31	12	130.71	18	129.50	129.50	-6	4,620	-0.13%
2022/05/30	1	121.00	7.2	126.82	128.50	-6.2	3,995	-0.15%
2022/05/26	1	113.00	3	114.33	113.00	-2	3,737	-0.05%
2022/05/25	16	116.03	17	117.00	118.00	-1	3,635	-0.03%
2022/05/24	1	115.50	0	0.00	115.00	1	3,587	0.03%
2022/05/23	5	116.80	7.2	117.22	115.00	-2.2	3,511	-0.06%
2022/05/20	2	110.00	4	110.88	112.50	-2	3,360	-0.06%
2022/05/19	1	110.00	1	110.50	110.50	0	3,287	0.00%
2022/05/18	2	110.75	1	109.00	109.00	1	3,250	0.03%
2022/05/17	2	109.00	0	0.00	110.00	2	3,217	0.06%
2022/05/16	0	0.00	1	109.00	108.50	-1	3,219	-0.03%
2022/05/13	1	108.50	1	110.00	107.50	0	3,203	0.00%
2022/05/12	1	109.00	3	108.00	107.00	-2	3,230	-0.06%
2022/05/11	1	109.50	0	0.00	108.00	1	3,274	0.03%
2022/05/09	1	106.00	1	107.00	105.00	0	3,310	0.00%
2022/05/06	2	107.50	8.1	107.08	109.00	-6.1	3,255	-0.19%
2022/05/05	0	0.00	3	109.00	109.00	-3	3,061	-0.10%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	1	91.70	1	91.60	89.90	0	2,942	0.00%
2022/04/28	2	90.90	1	88.40	88.80	1	2,956	0.03%
2022/04/27	3	90.23	2.1	91.49	90.30	1	2,968	0.03%
2022/04/26	9	97.58	13	94.85	94.50	-4	2,940	-0.14%
2022/04/25	0	0.00	1.2	99.58	99.50	-1.2	2,915	-0.04%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/21	0	0.00	1	103.00	103.00	-1	2,937	-0.03%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/19	0	0.00	1	103.00	101.50	-1	3,029	-0.03%
2022/04/18	2	101.25	4	102.00	101.50	-2	3,059	-0.07%
2022/04/15	3	105.50	0	0.00	103.00	3	3,093	0.10%
2022/04/14	1	104.50	1.3	106.16	104.50	-0.3	3,271	-0.01%
2022/04/13	1	104.50	2	104.25	105.50	-1	3,424	-0.03%
2022/04/12	0.5	102.00	0	0.00	101.50	0.5	3,563	0.01%
2022/04/11	5.2	103.90	0.5	102.50	102.00	4.7	4,033	0.12%
2022/04/08	3.6	108.82	1.2	108.59	107.50	2.5	4,669	0.05%
2022/04/07	1	107.00	2	107.00	104.50	-1	4,719	-0.02%
2022/04/06	1	108.00	2	109.50	110.00	-1	4,726	-0.02%
2022/04/01	2	111.00	0	0.00	112.00	2	4,783	0.04%
2022/03/31	1	114.00	1	111.50	111.00	0	4,789	0.00%
2022/03/30	2	114.25	2	115.00	114.00	0	4,785	0.00%
2022/03/29	1	110.00	1	111.00	112.50	0	4,757	0.00%
2022/03/28	1	109.00	2	110.75	110.50	-1	4,781	-0.02%
2022/03/25	4	112.75	3.5	112.14	112.00	0.5	4,821	0.01%
2022/03/24	1	115.50	0	0.00	115.00	1	4,831	0.02%
2022/03/23	5.7	115.56	4	115.88	115.00	1.7	4,821	0.03%
2022/03/22	1	113.50	2	113.50	114.50	-1	4,731	-0.02%
2022/03/21	6	115.67	5	115.00	113.50	1	4,698	0.02%
2022/03/18	3	113.50	5	113.00	114.00	-2	4,571	-0.04%
2022/03/17	3	108.67	2	109.25	112.00	1	4,381	0.02%
2022/03/16	0	0.00	1	106.00	105.00	-1	4,250	-0.02%
2022/03/15	3	105.17	2	105.25	104.50	1	4,258	0.02%
2022/03/10	1	104.00	0	0.00	105.00	1	4,433	0.02%
2022/03/09	2	101.00	0	0.00	101.50	2	4,465	0.04%
2022/03/08	1	100.50	0	0.00	99.50	1	4,506	0.02%
2022/03/04	0	0.00	1	106.50	104.00	-1	4,592	-0.02%
2022/03/03	3	107.33	2	107.25	107.50	1	4,639	0.02%
2022/03/02	0	0.00	1	104.00	107.00	-1	4,656	-0.02%
2022/02/25	0	0.00	1	102.50	100.50	-1	4,707	-0.02%
2022/02/24	2	101.25	2	100.00	100.00	0	4,761	0.00%
2022/02/23	1	104.00	1	103.50	105.00	0	4,784	0.00%
2022/02/22	1	102.50	0	0.00	102.50	1	4,844	0.02%
2022/02/16	1	108.00	0	0.00	107.50	1	5,636	0.02%
2022/02/15	0	0.00	1	107.50	105.50	-1	5,668	-0.02%
2022/02/14	1	106.50	0	0.00	106.50	1	5,841	0.02%
2022/02/11	6	111.58	3	112.00	111.00	3	5,846	0.05%
2022/02/10	1	110.50	2	109.25	108.00	-1	5,829	-0.02%
2022/02/09	1	105.50	1	104.50	107.50	0	5,840	0.00%
2022/01/26	0	0.00	6	99.73	99.00	-6	6,524	-0.09%
2022/01/25	0	0.00	5	103.00	101.00	-5	6,685	-0.07%
2022/01/21	1	101.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	2	103.75	1	104.00	103.00	1	7,399	0.01%
2022/01/18	1	102.50	0	0.00	101.00	1	7,460	0.01%
2022/01/17	2	100.50	1	103.00	103.50	1	7,513	0.01%
2022/01/14	2	99.30	1	98.40	99.50	1	7,580	0.01%
2022/01/13	0	100.00	1	101.00	101.00	-1	7,647	-0.01%
2022/01/12	0	0.00	6	99.58	98.90	-6	7,684	-0.08%
2022/01/10	7	104.57	8	104.13	104.00	-1	7,785	-0.01%
2022/01/07	4	106.00	1	111.00	103.00	3	7,876	0.04%
2022/01/06	5	111.90	5	113.00	111.50	0	7,712	0.00%
2022/01/05	45	120.38	46	118.53	117.00	-1	7,612	-0.01%
2022/01/04	13	123.42	13	122.73	121.00	0	7,481	0.00%
2022/01/03	9	122.06	8	121.69	123.00	1	7,037	0.01%
2021/12/30	1	113.00	2	112.25	114.00	-1	6,408	-0.02%
2021/12/29	3	110.00	1	109.50	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	0	0.00	1	108.50	108.00	-1	6,367	-0.02%
2021/12/24	2	110.00	1	111.50	108.50	1	6,380	0.02%
2021/12/23	1	110.50	2	111.50	110.50	-1	6,389	-0.02%
2021/12/22	4	111.25	13	112.31	111.00	-9	6,403	-0.14%
2021/12/21	1	110.00	2	113.00	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	10	111.75	111.50	-10	6,317	-0.16%
2021/12/17	4	109.75	4	109.25	108.50	0	6,275	0.00%
2021/12/16	3.4	110.59	2	110.00	111.00	1.4	6,245	0.02%
2021/12/15	1.5	107.00	2	106.50	107.00	-0.5	6,192	-0.01%
2021/12/13	1	106.00	1	106.00	105.50	0	6,229	0.00%
2021/12/10	1	107.50	0	0.00	107.00	1	6,300	0.02%
2021/12/09	2	109.00	3	110.00	108.00	-1	6,327	-0.02%
2021/12/08	4	113.50	7	112.93	111.50	-3	6,324	-0.05%
2021/12/07	6.1	111.00	4	113.25	110.00	2.1	6,279	0.03%
2021/12/06	1	108.00	3	108.00	108.00	-2	6,202	-0.03%
2021/12/03	2	109.25	81	107.52	110.00	-79	6,240	-1.27%
2021/12/02	1	106.50	2	106.25	106.50	-1	6,317	-0.02%
2021/12/01	0	0.00	1	105.00	109.50	-1	6,490	-0.02%
2021/11/30	86	107.73	4	106.63	107.50	82	6,584	1.25%
2021/11/29	4	103.50	4	105.38	105.00	0	6,686	0.00%
2021/11/26	0	0.00	41	103.48	103.00	-41	7,170	-0.57%
2021/11/25	4	107.50	1	105.50	106.00	3	7,680	0.04%
2021/11/24	10	108.00	8	106.00	108.00	2	7,746	0.03%
2021/11/23	37	107.49	2	110.25	107.00	35	7,756	0.45%
2021/11/22	7	111.93	16	111.50	111.50	-9	7,789	-0.12%
2021/11/19	3	113.67	0	0.00	114.00	3	7,899	0.04%
2021/11/18	11	114.77	9	113.94	113.00	2	8,050	0.02%
2021/11/17	9	118.67	7	118.86	116.00	2	8,100	0.02%
2021/11/16	21	111.60	9	114.39	114.50	12	7,883	0.15%
2021/11/15	6	112.92	10	113.00	111.00	-4	7,889	-0.05%
2021/11/12	5	109.40	4	109.88	110.00	1	7,882	0.01%
2021/11/11	2	109.25	14	110.46	108.00	-12	7,990	-0.15%
2021/11/10	1	109.00	2	107.00	109.50	-1	7,972	-0.01%
2021/11/09	10	106.00	7	107.43	106.50	3	8,086	0.04%
2021/11/08	7	104.86	5	105.50	105.00	2	8,172	0.02%
2021/11/05	4	111.12	7	110.29	109.50	-3	8,241	-0.04%
2021/11/04	17	108.41	10	111.95	114.00	7	8,233	0.09%
2021/11/03	3	102.83	2	104.25	104.00	1	8,120	0.01%
2021/11/02	9	101.61	9	103.83	103.00	0	8,208	0.00%
2021/11/01	35	108.99	23	107.87	108.50	12	8,265	0.15%
2021/10/29	33	100.21	29	101.53	104.50	4	8,134	0.05%
2021/10/28	2	94.65	3	96.20	95.00	-1	8,069	-0.01%
2021/10/26	1	92.50	4.1	93.30	91.90	-3.1	8,858	-0.03%
2021/10/25	0	0.00	1	95.00	95.00	-1	9,203	-0.01%
2021/10/22	0	0.00	1	93.60	94.60	-1	9,425	-0.01%
2021/10/21	0	0.00	2	92.40	92.00	-2	9,740	-0.02%
2021/10/20	4.1	93.40	5	93.18	93.00	-0.9	10,221	-0.01%
2021/10/19	10	92.05	7	92.64	92.30	3	10,853	0.03%
2021/10/18	2	87.30	7	88.50	89.00	-5	10,786	-0.05%
2021/10/15	13	86.93	7	87.67	87.40	6	10,793	0.06%
2021/10/14	0	0.00	2	82.25	83.00	-2	11,096	-0.02%
2021/10/13	4	83.63	5	80.84	80.20	-1	11,457	-0.01%
2021/10/12	2	84.75	0	0.00	86.40	2	11,491	0.02%
2021/10/08	5	85.64	1	84.30	84.90	4	11,571	0.03%
2021/10/07	2	84.05	2	85.10	86.00	0	11,733	0.00%
2021/10/06	1	81.60	2	81.65	80.10	-1	12,184	-0.01%
2021/10/01	2	83.05	0	0.00	81.00	2	12,637	0.02%
2021/09/30	0	86.20	0	0.00	86.30	0	12,804	0.00%
2021/09/29	0	0.00	1	83.50	83.50	-1	13,256	-0.01%
2021/09/28	0	0.00	4	87.80	88.10	-4	13,840	-0.03%
2021/09/22	0	0.00	2	90.10	89.90	-2	14,379	-0.01%
2021/09/17	0	0.00	24	89.39	91.70	-24	14,554	-0.16%
2021/09/16	1	90.50	0	0.00	89.50	1	14,684	0.01%
2021/09/15	1	90.90	2	91.15	90.50	-1	14,736	-0.01%
2021/09/14	5	96.60	0	0.00	95.20	5	14,778	0.03%
2021/09/13	2	97.00	2	100.50	97.00	0	14,781	0.00%
2021/09/10	0	0.00	2	98.50	99.20	-2	14,827	-0.01%
2021/09/09	3	97.13	1	97.20	98.70	2	14,969	0.01%
2021/09/08	10	98.74	49	96.34	95.10	-39	15,006	-0.26%
2021/09/07	10	100.49	67	100.01	99.00	-57	15,080	-0.38%
2021/09/06	112	113.15	8.5	111.62	107.50	103.5	15,011	0.69%	大買/鉅額交易
2021/09/03	5.5	108.45	2	108.50	107.50	3.5	14,988	0.02%
2021/09/02	2	106.50	5	108.00	106.00	-3	15,287	-0.02%
2021/09/01	48	112.53	120	112.44	112.50	-72	15,216	-0.47%	大賣/
2021/08/31	114	110.19	15.3	109.93	111.50	98.7	14,733	0.67%	大買/
2021/08/30	5	102.40	8	102.38	101.50	-3	14,232	-0.02%
2021/08/27	0	0.00	4	100.03	98.00	-4	14,204	-0.03%
2021/08/26	4	100.05	1	102.00	100.00	3	14,209	0.02%
2021/08/25	1	103.50	5	103.60	102.50	-4	14,202	-0.03%
2021/08/24	3	103.33	1	103.50	102.00	2	14,278	0.01%
2021/08/23	11	99.75	3	100.63	99.90	8	14,228	0.06%
2021/08/20	2	96.30	1	97.20	96.10	1	14,188	0.01%
2021/08/19	1.2	97.59	1	94.40	93.00	0.2	14,048	0.00%
2021/08/18	2	96.25	1	94.70	99.50	1	13,953	0.01%
2021/08/17	0.2	95.50	0	0.00	93.80	0.2	13,857	0.00%
2021/08/16	0	0.00	1	100.50	100.00	-1	13,743	-0.01%
2021/08/13	2	100.50	4	104.50	98.30	-2	13,607	-0.01%
2021/08/12	4.1	107.99	5	108.60	106.50	-0.9	13,449	-0.01%
2021/08/11	6	104.00	5	103.60	103.50	1	13,342	0.01%
2021/08/10	4	108.38	30	106.93	108.00	-26	13,247	-0.20%
2021/08/09	4	108.25	4	111.25	108.00	0	13,046	0.00%
2021/08/06	7	119.36	8	119.13	119.50	-1	12,877	-0.01%
2021/08/05	4	125.25	5	123.70	126.50	-1	12,733	-0.01%
2021/08/04	14	127.39	17	123.21	122.00	-3	12,643	-0.02%
2021/08/03	3	129.50	7	130.29	129.00	-4	12,443	-0.03%
2021/08/02	21	125.67	41	124.78	129.00	-20	12,241	-0.16%
2021/07/30	65	128.53	53	124.82	122.50	12	11,960	0.10%
2021/07/29	3	127.17	13	123.42	129.50	-10	11,462	-0.09%
2021/07/28	23	119.70	11	121.14	118.00	12	11,060	0.11%
2021/07/27	13	130.77	44	132.32	131.00	-31	10,822	-0.29%
2021/07/26	32	129.39	25.1	129.33	128.50	6.9	10,455	0.07%
2021/07/23	52	119.92	32	119.84	124.50	20	9,908	0.20%
2021/07/22	1	116.50	0.1	116.50	116.50	0.9	9,242	0.01%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	27	99.60	18	97.92	96.40	9	9,293	0.10%
2021/07/19	4	96.55	12.2	94.64	100.50	-8.2	9,196	-0.09%
2021/07/15	2	91.00	2	90.40	91.70	0	9,313	0.00%
2021/07/14	4	89.25	0	0.00	92.00	4	9,742	0.04%
2021/07/13	20	96.00	14	96.83	90.50	6	9,925	0.06%
2021/07/12	14	93.57	5	92.20	92.10	9	9,792	0.09%
2021/07/09	0	0.00	1	88.10	89.20	-1	9,648	-0.01%
2021/07/08	1	91.10	1	87.90	87.90	0	9,818	0.00%
2021/07/07	0	0.00	3	87.70	87.80	-3	9,891	-0.03%
2021/07/06	5.1	90.86	3	91.63	87.50	2.1	9,768	0.02%
2021/07/05	37.1	84.54	10	87.84	90.10	27.1	9,411	0.29%
2021/07/02	3	81.23	4.4	80.93	82.90	-1.4	8,978	-0.02%
2021/07/01	0	0.00	28	74.36	75.40	-28	9,001	-0.31%
2021/06/29	1	78.10	0	0.00	75.60	1	9,002	0.01%
2021/06/28	7	76.24	9	76.43	77.50	-2	9,085	-0.02%
2021/06/25	3	74.00	8	74.50	75.70	-5	9,051	-0.06%
2021/06/24	1	73.30	1	73.00	73.20	0	9,138	0.00%
2021/06/23	19	73.00	4.2	71.68	73.50	14.8	9,158	0.16%
2021/06/21	11.2	71.45	4	72.53	69.80	7.2	9,391	0.08%
2021/06/18	10	74.50	40	74.82	73.70	-30	9,390	-0.32%
2021/06/17	5	71.90	2	72.60	72.50	3	9,282	0.03%
2021/06/16	1	71.30	7	71.21	72.00	-6	9,499	-0.06%
2021/06/15	3	71.70	3	69.60	70.80	0	9,433	0.00%
2021/06/11	11	70.19	10	69.30	70.40	1	9,510	0.01%
2021/06/10	13	70.85	31	70.56	70.40	-18	10,042	-0.18%
2021/06/09	52	67.30	5	67.10	66.70	47	10,067	0.47%
2021/06/08	3	65.50	2	67.40	65.30	1	10,057	0.01%
2021/06/07	2	64.50	0	0.00	64.90	2	10,019	0.02%
2021/06/04	2	66.50	5	67.78	66.70	-3	9,968	-0.03%
2021/06/03	8	67.00	1	66.90	66.80	7	9,928	0.07%
2021/06/02	3	67.20	4	66.25	65.50	-1	9,873	-0.01%
2021/06/01	10	69.53	2	68.10	67.90	8	9,790	0.08%
2021/05/31	7	65.23	6	67.68	68.30	1	9,589	0.01%
2021/05/28	8	63.11	4	63.90	62.10	4	9,445	0.04%
2021/05/27	1	61.50	1	62.20	62.00	0	9,413	0.00%
2021/05/26	1	61.80	1	61.40	61.30	0	9,410	0.00%
2021/05/25	1	61.00	3	63.93	62.00	-2	9,403	-0.02%
2021/05/21	4	57.70	3	58.70	59.10	1	9,342	0.01%
2021/05/20	1	57.80	3	57.00	55.80	-2	9,406	-0.02%
2021/05/19	4	57.10	2	57.30	58.50	2	9,444	0.02%
2021/05/18	1	53.90	1	56.90	57.30	0	9,418	0.00%
2021/05/17	2	53.05	2	54.60	52.10	0	9,394	0.00%
2021/05/14	1	61.50	1	61.20	57.80	0	9,352	0.00%
2021/05/13	2	59.15	3	60.43	60.00	-1	9,291	-0.01%
2021/05/12	5	61.98	6	61.77	60.10	-1	9,227	-0.01%
2021/05/11	1	66.00	0	0.00	63.50	1	9,090	0.01%
2021/05/07	0	0.00	3	69.07	74.80	-3	9,028	-0.03%
2021/05/06	0	0.00	1	69.50	69.60	-1	8,992	-0.01%
2021/05/05	1	72.10	2	74.60	70.00	-1	8,999	-0.01%
2021/05/04	2	73.25	0	0.00	74.00	2	9,026	0.02%
2021/04/29	0.3	81.17	0	0.00	81.10	0.3	9,069	0.00%
2021/04/28	0.1	82.90	0	0.00	82.00	0.1	9,119	0.00%
2021/04/27	1	80.00	0	0.00	79.50	1	9,182	0.01%
2021/04/26	1	86.00	6	83.88	82.60	-5	9,326	-0.05%
2021/04/23	10	84.25	10.7	85.01	86.40	-0.7	9,285	-0.01%
2021/04/22	30	82.90	26	82.66	79.70	4	9,037	0.04%
2021/04/21	5	81.16	9	80.14	79.90	-4	8,824	-0.05%
2021/04/20	14	78.61	31	79.14	79.00	-17	8,598	-0.20%
2021/04/19	15	74.63	4	76.00	76.50	11	8,132	0.14%
2021/04/16	21	66.68	47.4	67.24	69.60	-26.4	7,791	-0.34%
2021/04/15	17	63.16	8	63.44	63.30	9	7,526	0.12%
2021/04/14	6	62.08	4	62.55	62.00	2	7,463	0.03%
2021/04/13	9	61.97	2	62.70	61.90	7	7,768	0.09%
2021/04/12	0	0.00	1	59.30	60.50	-1	7,568	-0.01%
2021/04/09	1	60.80	5	60.68	60.00	-4	7,649	-0.05%
2021/04/08	6	61.58	0	0.00	61.80	6	7,673	0.08%
2021/04/07	8	61.84	1	61.90	61.50	7	7,607	0.09%
2021/04/06	2	57.45	2	58.00	57.80	0	7,339	0.00%
2021/04/01	0	0.00	2	58.30	57.40	-2	7,523	-0.03%
2021/03/31	13	59.36	6	60.65	58.90	7	8,008	0.09%
2021/03/30	5	59.56	0	0.00	59.00	5	8,018	0.06%
2021/03/29	3	59.87	2	60.20	59.50	1	8,400	0.01%
2021/03/26	5	58.48	8	57.81	57.10	-3	8,614	-0.03%
2021/03/25	6	58.00	5	59.84	56.90	1	9,155	0.01%
2021/03/23	1	57.00	2	57.65	55.60	-1	9,648	-0.01%
2021/03/22	0	0.00	3	57.17	56.80	-3	9,865	-0.03%
2021/03/19	18	57.63	12	56.93	58.40	6	10,337	0.06%
2021/03/17	7	56.57	8	57.25	56.10	-1	10,372	-0.01%
2021/03/16	9	59.62	13	58.23	56.30	-4	10,286	-0.04%
2021/03/15	8	55.34	11	57.11	58.00	-3	9,652	-0.03%
2021/03/12	1	52.80	5	51.30	52.80	-4	9,297	-0.04%
2021/03/11	3	48.90	0	0.00	50.00	3	9,257	0.03%
2021/03/10	0	0.00	2	48.50	48.25	-2	9,307	-0.02%
2021/03/09	3	47.55	3	48.18	47.70	0	9,562	0.00%
2021/03/08	2	50.40	0	0.00	49.00	2	9,592	0.02%
2021/03/05	0	0.00	1	50.00	49.70	-1	9,684	-0.01%
2021/03/04	3	52.17	0	0.00	50.50	3	9,753	0.03%
2021/03/03	1	51.50	0	0.00	51.30	1	9,888	0.01%
2021/03/02	3	51.40	1	52.50	51.30	2	10,766	0.02%
2021/02/26	2	51.60	0	0.00	51.40	2	11,028	0.02%
2021/02/24	2	51.50	5	51.80	51.70	-3	11,160	-0.03%
2021/02/23	0	0.00	4	51.25	51.10	-4	11,185	-0.04%
2021/02/22	6	51.97	7	51.47	51.80	-1	11,186	-0.01%
2021/02/19	4	49.58	2	51.05	51.00	2	11,118	0.02%
2021/02/18	2	49.08	3	49.15	49.15	-1	11,114	-0.01%
2021/02/17	4	48.43	0	0.00	48.80	4	11,193	0.04%
2021/02/05	0	0.00	14	45.21	45.15	-14	11,257	-0.12%
2021/02/02	2	46.80	0	0.00	46.60	2	11,821	0.02%
2021/02/01	0	47.60	0	0.00	45.70	0	12,061	0.00%
2021/01/26	10	50.00	10	51.30	49.95	0	12,120	0.00%
2021/01/25	6	51.20	6	50.40	51.30	0	12,157	0.00%
2021/01/22	0.1	50.50	0	0.00	51.10	0.1	12,198	0.00%
2021/01/21	12	48.91	20	49.76	48.65	-8	12,181	-0.07%
2021/01/20	2	50.55	1	50.10	50.10	1	12,378	0.01%
2021/01/19	2	53.95	2	53.00	52.80	0	12,384	0.00%
2021/01/18	0	0.00	1	51.60	52.20	-1	12,257	-0.01%
2021/01/15	4	52.73	1	52.10	52.10	3	12,308	0.02%
2021/01/14	5	53.08	2	52.95	53.60	3	12,316	0.02%
2021/01/13	1	51.50	1	51.60	51.60	0	12,360	0.00%
2021/01/12	0	52.00	1	50.60	50.90	-1	12,425	-0.01%
2021/01/08	0	0.00	10	51.70	51.80	-10	13,263	-0.08%
2021/01/07	2	53.45	4	53.83	53.40	-2	13,330	-0.02%
2021/01/06	60	55.42	48	54.25	53.00	12	13,483	0.09%
2021/01/05	0	0.00	2	52.35	52.70	-2	13,225	-0.02%
2021/01/04	14	53.04	8	52.85	53.50	6	13,785	0.04%
2020/12/31	4	52.88	6	52.87	52.90	-2	14,519	-0.01%
2020/12/30	1	51.90	0	0.00	51.60	1	14,780	0.01%
2020/12/29	6	51.97	0	0.00	51.30	6	14,746	0.04%
2020/12/28	11	53.32	10	52.63	52.40	1	14,743	0.01%
2020/12/25	45	53.60	23	53.78	53.00	22	14,552	0.15%
2020/12/24	5	51.00	2	51.55	50.90	3	14,081	0.02%
2020/12/23	4	51.98	7	52.61	51.20	-3	13,990	-0.02%
2020/12/22	7	51.24	3.1	51.97	50.80	4	13,700	0.03%
2020/12/21	5	51.20	7	50.89	52.90	-2	13,544	-0.01%
2020/12/18	6.1	48.71	8	49.21	48.15	-2	13,298	-0.01%
2020/12/16	5	45.90	0	0.00	45.70	5	13,711	0.04%
2020/12/15	4	47.36	12	47.11	44.65	-8	13,772	-0.06%
2020/12/14	3	47.55	6	48.99	49.40	-3	13,220	-0.02%
2020/12/11	3	43.90	2	43.95	44.95	1	12,873	0.01%
2020/12/10	4	44.10	6	43.92	44.70	-2	12,807	-0.02%
2020/12/09	2	45.53	0	0.00	45.35	2	12,742	0.02%
2020/12/08	14	44.42	3	45.67	45.65	11	12,656	0.09%
2020/12/07	2	43.63	2	43.73	43.35	0	12,547	0.00%
2020/12/04	2	45.40	0	0.00	44.60	2	12,490	0.02%
2020/12/03	3	45.98	5	45.80	45.25	-2	12,427	-0.02%
2020/12/02	3	45.15	3	44.75	44.45	0	12,171	0.00%
2020/12/01	0	0.00	2	44.05	45.15	-2	12,125	-0.02%
2020/11/30	3	45.53	0	0.00	44.75	3	12,054	0.02%
2020/11/27	2	45.95	3	45.80	45.80	-1	12,014	-0.01%
2020/11/26	50	48.21	43	47.58	46.60	7	11,865	0.06%
2020/11/25	8	43.70	15.2	44.19	46.20	-7.2	10,989	-0.07%
2020/11/24	2.2	42.95	8	42.73	42.00	-5.8	10,673	-0.05%
2020/11/23	2	42.65	7	42.42	42.60	-5	10,663	-0.05%
2020/11/20	6	41.97	6	41.96	42.15	0	10,739	0.00%
2020/11/19	2	40.78	0	0.00	40.70	2	10,697	0.02%
2020/11/18	3	40.78	1	40.75	40.55	2	10,809	0.02%
2020/11/17	0	0.00	2	41.08	40.70	-2	10,776	-0.02%
2020/11/16	6	41.21	13	41.35	41.05	-7	10,733	-0.07%
2020/11/13	2	42.05	1	42.10	42.05	1	10,637	0.01%
2020/11/12	20	44.01	0	0.00	42.55	20	10,542	0.19%
2020/11/11	1	42.30	1	41.75	42.50	0	10,249	0.00%
2020/11/10	2	42.93	0	0.00	42.25	2	10,302	0.02%
2020/11/09	7	42.07	7	41.86	43.80	0	10,155	0.00%
2020/11/05	2	40.95	1	40.80	41.00	1	9,856	0.01%
2020/11/03	1	40.15	1	39.85	40.50	0	9,778	0.00%
2020/11/02	0	0.00	1	38.60	38.95	-1	9,719	-0.01%
2020/10/30	2	41.63	1	40.65	40.10	1	9,624	0.01%
2020/10/29	4	40.91	2	41.03	41.00	2	9,536	0.02%
2020/10/28	10	42.99	5	42.73	42.20	5	9,447	0.05%
2020/10/27	3	41.05	3	41.23	42.30	0	9,165	0.00%
2020/10/26	2	40.73	2	41.60	40.95	0	9,050	0.00%
2020/10/23	2	41.85	1	41.80	41.20	1	8,939	0.01%
2020/10/22	0	0.00	1	41.85	41.50	-1	8,835	-0.01%
2020/10/21	1	42.70	0	0.00	42.55	1	8,719	0.01%
2020/10/19	2	42.70	2	42.28	43.20	0	8,423	0.00%
2020/10/16	10	44.37	15	45.50	41.40	-5	8,114	-0.06%
2020/10/15	4	43.81	2	43.65	43.65	2	7,442	0.03%
2020/10/13	4	43.20	11	43.51	44.05	-7	7,006	-0.10%
2020/10/12	7	42.86	10	42.80	43.00	-3	6,678	-0.04%
2020/10/08	15	40.23	16	39.72	41.20	-1	6,058	-0.02%
2020/10/07	2	37.65	11	38.71	39.35	-9	5,172	-0.17%
2020/10/06	0	0.00	3	35.30	35.80	-3	4,764	-0.06%
2020/10/05	5	33.85	30	34.55	35.30	-25	4,679	-0.53%
2020/09/30	29	33.37	37	32.49	33.50	-8	4,562	-0.18%
2020/09/29	32	32.83	50	33.53	32.55	-18	4,516	-0.40%
2020/09/28	17	34.36	14	35.91	34.30	3	4,508	0.07%
2020/09/25	39	34.76	20	33.68	34.60	19	4,452	0.43%
2020/09/24	12	36.59	6	36.68	36.30	6	4,221	0.14%
2020/09/23	21	36.57	8	36.33	36.25	13	3,918	0.33%
2020/09/22	25	36.46	13	36.06	37.10	12	3,531	0.34%
2020/09/21	49	34.49	36	34.80	35.35	13	2,783	0.47%
2020/09/18	4	31.94	5	31.52	32.15	-1	2,251	-0.04%
2020/09/17	1	28.45	4	28.89	29.25	-3	1,935	-0.16%
2020/09/16	2	28.75	0	0.00	28.80	2	1,923	0.10%
2020/09/14	0	0.00	7	28.28	28.50	-7	1,938	-0.36%
2020/09/11	2	28.20	6	28.10	28.10	-4	1,938	-0.21%
2020/09/10	1	28.70	0	28.80	28.70	1	1,935	0.05%
2020/09/09	6	28.34	1	29.15	29.15	5	1,939	0.26%
2020/09/08	1	29.00	1	29.50	28.80	0	1,938	0.00%
2020/09/07	2	29.55	2	29.63	29.05	0	1,936	0.00%
2020/09/04	2	29.58	0	0.00	29.60	2	1,943	0.10%
2020/09/03	3	30.05	0	0.00	29.95	3	1,944	0.15%
2020/09/02	3	30.50	1	29.65	30.75	2	2,006	0.10%
2020/09/01	1	29.35	11	29.72	29.90	-10	2,010	-0.50%
2020/08/27	11	30.85	6	30.48	30.95	5	1,923	0.26%
2020/08/26	4	29.84	5	31.11	31.45	-1	1,811	-0.06%
2020/08/25	5	29.07	0	0.00	29.20	5	1,644	0.30%
2020/08/24	7	29.21	6	29.55	29.80	1	1,579	0.06%
2020/08/20	1	26.05	1	26.50	26.50	0	1,416	0.00%
2020/08/19	2	28.58	1	28.90	28.15	1	1,399	0.07%
2020/08/17	7	29.52	1	29.75	29.35	6	1,371	0.44%
2020/08/13	2	28.70	11	29.15	29.45	-9	1,194	-0.75%
2020/08/12	6	28.23	0	0.00	28.15	6	1,146	0.52%
2020/08/11	1	28.30	0	0.00	28.35	1	1,141	0.09%
2020/08/10	3	28.55	13	29.02	28.40	-10	1,138	-0.88%
2020/08/07	6	28.82	4	28.90	28.80	2	1,139	0.18%
2020/08/06	3	28.50	0	0.00	28.25	3	1,125	0.27%
2020/08/05	0	0.00	3	28.00	28.15	-3	1,122	-0.27%
2020/08/04	2	27.60	0	0.00	27.55	2	1,120	0.18%
2020/08/03	0	0.00	1	27.50	27.50	-1	1,124	-0.09%
2020/07/31	0	0.00	1	27.50	27.45	-1	1,143	-0.09%
2020/07/30	0	0.00	2	27.05	27.15	-2	1,145	-0.17%
2020/07/29	0	0.00	8	26.17	26.50	-8	1,153	-0.69%
2020/07/28	5	26.14	1	26.85	25.70	4	1,154	0.35%
2020/07/27	4	26.95	1	26.70	26.70	3	1,148	0.26%
2020/07/24	3	27.52	0	0.00	27.30	3	1,146	0.26%
2020/07/22	0	0.00	5	28.24	28.40	-5	1,129	-0.44%
2020/07/21	0	0.00	6	27.98	27.80	-6	1,118	-0.54%
2020/07/20	4	26.81	7	27.34	27.50	-3	1,118	-0.27%
2020/07/17	7	27.47	0	0.00	27.15	7	1,115	0.63%
2020/07/16	0	0.00	2	28.35	27.80	-2	1,109	-0.18%
2020/07/15	1	27.70	1	28.45	27.75	0	1,106	0.00%
2020/07/14	9	28.11	0	0.00	27.90	9	1,103	0.82%
2020/07/10	6	28.85	6	28.31	28.30	0	1,094	0.00%
2020/07/09	1	29.60	0	0.00	29.60	1	1,080	0.09%
2020/07/08	7	29.82	15.2	29.52	29.65	-8.2	1,060	-0.77%
2020/07/07	6	30.68	14	30.55	29.55	-8	1,044	-0.77%
2020/07/06	9	29.97	7	30.27	30.60	2	943	0.21%
2020/07/03	13.2	29.33	0	0.00	29.30	13.2	887	1.49%
2020/07/01	5	29.13	0	0.00	28.80	5	846	0.59%
2020/06/29	9	29.27	0	0.00	28.80	9	801	1.12%
2020/06/24	0	0.00	3	29.03	29.05	-3	774	-0.39%
2020/06/19	0	0.00	1	28.60	28.15	-1	717	-0.14%
2020/06/18	0	0.00	2	27.68	27.55	-2	693	-0.29%
2020/06/17	1	27.25	0	0.00	27.45	1	688	0.15%
2020/06/16	3	27.30	0	0.00	27.05	3	679	0.44%
2020/06/15	1	27.40	0	0.00	26.45	1	675	0.15%
2020/06/12	2	26.15	3	26.43	27.10	-1	670	-0.15%
2020/06/08	1	28.45	1	29.00	29.05	0	558	0.00%
2020/06/04	0	0.00	8	25.65	25.95	-8	501	-1.60%
2020/06/03	3	25.55	0	0.00	25.40	3	490	0.61%
2020/06/02	5	25.60	0	0.00	25.15	5	484	1.03%
2020/05/27	1	25.35	6	25.40	25.00	-5	480	-1.04%
2020/05/26	6	25.50	10	25.40	25.25	-4	479	-0.83%
2020/05/25	2	25.65	0	0.00	25.65	2	469	0.43%
2020/05/22	3	25.10	0	0.00	24.60	3	462	0.65%
2020/05/21	0	0.00	2	25.40	25.35	-2	460	-0.43%
2020/05/15	2	24.35	0	0.00	24.30	2	469	0.43%
2020/05/14	5	25.85	0	0.00	24.70	5	468	1.07%
2020/05/13	0	0.00	2	25.70	25.80	-2	456	-0.44%
2020/05/12	0	0.00	2	25.65	25.50	-2	446	-0.45%
2020/05/11	0	0.00	10	25.55	25.45	-10	445	-2.24%
2020/05/08	3	25.20	0	0.00	25.40	3	441	0.68%
2020/05/05	7	24.31	0	0.00	24.60	7	410	1.70%
2020/04/30	0	0.00	3	23.10	23.30	-3	400	-0.75%
2020/04/29	3	22.75	0	0.00	22.65	3	401	0.75%
2020/04/28	0	0.00	5	22.50	22.30	-5	405	-1.23%
2020/04/23	6	22.01	1	21.80	21.80	5	419	1.19%
2020/04/22	1	21.25	1	21.55	21.55	0	414	0.00%
2020/04/17	0	0.00	3	22.30	21.75	-3	404	-0.74%
2020/04/16	3	22.00	0	0.00	21.95	3	399	0.75%
2020/04/14	0	20.80	1	20.55	20.80	-1	390	-0.26%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/01	0	0.00	1	18.05	18.10	-1	411	-0.24%
2020/03/31	0	0.00	3	18.15	17.80	-3	415	-0.72%
2020/03/30	2	17.35	2	17.78	18.00	0	420	0.00%
2020/03/27	3	18.20	1	18.00	17.95	2	424	0.47%
2020/03/25	2	17.10	7	17.60	17.65	-5	434	-1.15%
2020/03/20	0	0.00	4	15.70	16.25	-4	581	-0.69%
2020/03/19	1	16.40	0	0.00	15.05	1	633	0.16%
2020/03/17	5	17.23	4	18.10	16.90	1	631	0.16%
2020/03/13	6	20.13	1	20.25	20.25	5	728	0.69%
2020/03/12	3	22.35	0	0.00	22.10	3	793	0.38%
2020/03/10	2	24.13	7	24.42	24.90	-5	832	-0.60%
2020/03/09	2	25.00	0	0.00	24.60	2	827	0.24%
2020/03/06	1	25.90	0	0.00	25.65	1	821	0.12%
2020/03/05	6	26.43	2	26.38	26.05	4	820	0.49%
2020/03/04	0	0.00	1	26.20	26.20	-1	816	-0.12%
2020/03/03	0	0.00	4	25.90	25.60	-4	814	-0.49%
2020/02/27	1	25.40	1	25.15	25.10	0	809	0.00%
2020/02/25	4	26.03	0	0.00	26.30	4	805	0.50%
2020/02/20	1	27.45	4	27.80	27.15	-3	800	-0.37%
2020/02/17	3	26.10	0	0.00	26.05	3	774	0.39%
2020/02/14	0	0.00	1	26.30	26.25	-1	772	-0.13%
2020/02/13	1	25.75	0	0.00	25.70	1	772	0.13%
2020/02/05	1	25.60	10	25.60	25.40	-9	778	-1.16%
2020/02/04	0	0.00	3	24.67	25.10	-3	782	-0.38%
2020/01/31	0	0.00	3	24.97	25.70	-3	788	-0.38%
2020/01/30	3	26.27	0	0.00	25.45	3	799	0.38%
2020/01/20	2	28.35	0	0.00	28.25	2	842	0.24%
2020/01/17	0	0.00	1	28.70	28.45	-1	894	-0.11%
2020/01/14	1	28.85	0	0.00	28.60	1	940	0.11%
2020/01/10	0	0.00	3	28.45	28.50	-3	942	-0.32%
2020/01/09	4	28.31	0	0.00	28.30	4	945	0.42%
2020/01/07	3	28.55	0	0.00	28.55	3	983	0.30%
2020/01/03	1	29.10	0	0.00	29.30	1	978	0.10%
2020/01/02	0	0.00	8	30.25	30.10	-8	982	-0.81%
2019/12/31	3	30.10	0	0.00	30.10	3	976	0.31%
2019/12/30	1	30.15	0	0.00	30.05	1	974	0.10%
2019/12/27	5	30.80	6	30.30	30.05	-1	968	-0.10%
2019/12/26	1	30.20	3	30.15	30.05	-2	955	-0.21%
2019/12/25	2	29.80	2	30.10	30.15	0	953	0.00%
2019/12/24	3	30.15	0	0.00	29.60	3	957	0.31%
2019/12/23	9	30.15	1	29.90	29.90	8	951	0.84%
2019/12/19	0	0.00	3	30.40	30.40	-3	944	-0.32%
2019/12/18	1	30.80	0	0.00	30.05	1	941	0.11%
2019/12/17	2	32.00	3	31.43	30.90	-1	924	-0.11%
2019/12/16	0	0.00	2	30.08	30.50	-2	867	-0.23%
2019/12/13	1	29.50	2	29.10	28.80	-1	809	-0.12%
2019/12/12	1	29.95	1	29.45	29.45	0	803	0.00%
2019/12/11	4	29.58	2	29.85	29.85	2	797	0.25%
2019/12/10	1	29.70	1	29.70	29.70	0	786	0.00%
2019/12/09	4	30.00	1	29.45	29.20	3	685	0.44%
2019/12/06	5	28.80	12	29.74	30.15	-7	607	-1.15%
2019/12/05	3	27.40	1	27.50	27.45	2	559	0.36%
2019/12/04	4	27.15	1	27.30	27.20	3	561	0.53%
2019/12/02	0	0.00	3	27.00	27.05	-3	565	-0.53%
2019/11/29	2	27.45	0	0.00	27.35	2	569	0.35%
2019/11/28	0	0.00	2	27.90	27.85	-2	571	-0.35%
2019/11/27	3	27.65	0	0.00	27.60	3	572	0.52%
2019/11/25	0	0.00	1	27.75	27.60	-1	586	-0.17%
2019/11/22	1	27.30	1	27.60	27.55	0	600	0.00%
2019/11/21	1	27.25	2	27.68	27.80	-1	603	-0.17%
2019/11/20	1	27.55	1	27.65	27.65	0	607	0.00%
2019/11/18	0	0.00	3	27.95	27.95	-3	635	-0.47%
2019/11/14	4	27.63	3	27.65	27.60	1	702	0.14%
2019/11/13	3	28.10	0	0.00	27.90	3	706	0.42%
2019/11/11	1	28.05	5	28.35	27.70	-4	703	-0.57%
2019/11/08	5	28.55	0	0.00	28.50	5	700	0.71%
2019/11/07	2	28.45	5	29.00	28.50	-3	702	-0.43%
2019/11/06	2	29.60	0	0.00	29.10	2	695	0.29%
2019/11/05	0	0.00	1	29.20	29.20	-1	693	-0.14%
2019/11/04	1	29.75	0	0.00	29.15	1	695	0.14%
2019/11/01	5	29.40	2	29.60	29.60	3	692	0.43%
2019/10/31	0	0.00	5	29.70	29.10	-5	691	-0.72%
2019/10/30	5	29.95	0	0.00	29.80	5	686	0.73%
2019/10/29	1	30.15	0	0.00	29.50	1	678	0.15%
2019/10/28	1	30.95	6	30.43	30.60	-5	667	-0.75%
2019/10/25	8	29.56	4	30.33	30.50	4	613	0.65%
2019/10/23	0	0.00	5	29.50	29.25	-5	566	-0.88%
2019/10/22	5	28.85	3	29.10	29.20	2	577	0.35%
2019/10/17	3	28.05	3	28.10	28.25	0	577	0.00%
2019/10/16	0	0.00	3	29.30	28.20	-3	587	-0.51%
2019/10/15	0	0.00	1	28.15	27.65	-1	575	-0.17%
2019/10/14	3	28.10	0	0.00	28.00	3	638	0.47%
2019/10/08	1	28.90	3	28.15	27.85	-2	637	-0.31%
2019/10/02	0	0.00	1	27.75	27.75	-1	633	-0.16%
2019/09/27	1	27.40	2	27.50	27.15	-1	629	-0.16%
2019/09/26	3	28.40	0	0.00	28.35	3	622	0.48%
2019/09/25	0	0.00	9	28.48	28.55	-9	628	-1.43%
2019/09/19	13	28.92	8	29.33	29.20	5	610	0.82%
2019/09/18	0	0.00	2	27.80	27.85	-2	544	-0.37%
2019/09/17	5	27.55	0	0.00	27.60	5	560	0.89%
2019/09/12	3	27.80	0	0.00	27.70	3	566	0.53%
2019/09/06	1	29.25	1	29.10	29.15	0	563	0.00%
2019/08/23	1	28.60	0	0.00	28.40	1	541	0.18%
2019/08/22	0	0.00	5	29.20	28.70	-5	536	-0.93%
2019/08/21	1	29.10	1	29.40	29.55	0	515	0.00%
2019/08/20	5	29.85	4	29.84	29.40	1	509	0.20%
2019/08/12	2	27.38	2	27.40	27.35	0	449	0.00%
2019/07/29	1	29.20	0	0.00	29.00	1	454	0.22%
2019/07/25	3	29.30	0	0.00	29.40	3	480	0.62%
2019/07/24	0	0.00	1	29.70	29.50	-1	472	-0.21%
2019/07/23	1	28.80	0	0.00	28.80	1	433	0.23%
2019/07/22	1	28.60	0	0.00	28.90	1	435	0.23%
2019/07/18	0	0.00	2	29.30	29.05	-2	428	-0.47%
2019/07/17	2	29.10	0	0.00	29.25	2	421	0.47%
2019/07/16	0	0.00	4	29.20	29.80	-4	396	-1.01%
2019/07/09	0	0.00	2	26.88	26.90	-2	449	-0.44%
2019/07/08	4	27.32	0	0.00	27.15	4	452	0.88%
2019/07/05	0	0.00	2	27.05	27.05	-2	447	-0.45%
2019/07/04	0	0.00	5	26.95	26.80	-5	448	-1.11%
2019/07/02	4	26.68	3	26.70	26.90	1	456	0.22%
2019/07/01	5	26.43	1	26.55	26.30	4	455	0.88%
2019/06/27	1	26.20	0	0.00	26.20	1	457	0.22%
2019/06/26	0	0.00	1	26.15	26.00	-1	458	-0.22%
2019/06/24	1	26.65	0	0.00	26.35	1	461	0.22%
2019/06/18	0	0.00	5	26.34	25.65	-5	453	-1.10%
2019/06/12	3	25.20	0	0.00	25.45	3	462	0.65%
2019/06/11	0	0.00	2	25.13	25.05	-2	463	-0.43%
2019/06/10	1	25.30	0	0.00	25.15	1	468	0.21%
2019/05/31	1	25.65	1	25.40	25.25	0	485	0.00%
2019/05/28	1	23.85	0	0.00	23.95	1	486	0.21%
2019/05/24	1	24.15	0	0.00	24.30	1	520	0.19%
2019/05/22	1	25.40	0	0.00	25.25	1	535	0.19%
2019/05/21	1	24.80	2	25.13	25.25	-1	547	-0.18%
2019/05/16	0	0.00	1	26.10	25.20	-1	603	-0.17%
2019/05/14	1	24.05	0	0.00	25.65	1	680	0.15%
2019/05/13	3	25.87	2	26.13	25.60	1	704	0.14%
2019/05/10	1	27.00	1	27.50	26.90	0	708	0.00%
2019/05/09	2	27.68	3	27.10	27.10	-1	709	-0.14%
2019/05/02	1	28.35	3	29.93	29.75	-2	722	-0.28%
2019/04/26	1	29.20	0	0.00	29.15	1	778	0.13%
2019/04/24	2	29.75	1	29.85	29.55	1	809	0.12%
2019/04/23	1	29.55	0	0.00	29.65	1	834	0.12%
2019/04/22	0	0.00	2	30.38	30.10	-2	833	-0.24%
2019/04/19	2	30.05	0	0.00	30.05	2	839	0.24%
2019/04/18	4	30.53	0	0.00	30.20	4	835	0.48%
2019/04/17	0	0.00	2	31.70	31.30	-2	832	-0.24%
2019/04/16	0	0.00	3	31.08	31.30	-3	777	-0.39%
2019/04/10	0	0.00	1	30.10	30.05	-1	772	-0.13%
2019/04/09	0	0.00	3	30.25	30.10	-3	800	-0.37%
2019/04/08	0	0.00	1	29.90	30.25	-1	802	-0.12%
2019/04/02	3	29.25	0	0.00	29.30	3	812	0.37%
2019/03/26	1	29.05	0	0.00	29.00	1	870	0.11%
2019/03/25	2	29.08	0	0.00	29.10	2	889	0.22%
2019/03/21	1	29.95	1	30.10	30.10	0	914	0.00%
2019/03/19	3	29.95	0	0.00	30.05	3	1,094	0.27%
2019/03/18	1	29.90	1	29.95	29.95	0	1,097	0.00%
2019/03/15	0	30.65	0	0.00	30.50	0	1,101	0.00%
2019/03/13	0	30.80	0	0.00	30.80	0	1,172	0.00%
2019/03/05	3	32.20	0	0.00	32.30	3	1,442	0.21%
2019/03/04	1	32.35	1	32.60	32.50	0	1,526	0.00%
2019/02/27	0	31.75	0	0.00	31.70	0	1,533	0.00%
2019/02/26	0	32.35	0	0.00	32.25	0	1,536	0.00%
2019/02/25	3	33.05	1	33.15	32.90	2	1,600	0.12%
2019/02/20	2	33.05	0	0.00	32.95	2	1,597	0.13%
2019/02/19	1	33.25	2	33.88	33.25	-1	1,593	-0.06%
2019/02/18	1	33.05	0	0.00	33.25	1	1,597	0.06%
2019/02/15	0	0.00	1	33.10	33.05	-1	1,587	-0.06%
2019/02/14	2	32.98	4	33.55	32.95	-2	1,575	-0.13%
2019/02/12	1	32.45	4	32.03	32.45	-3	1,507	-0.20%
2019/02/11	1	30.55	1	30.95	31.15	0	1,492	0.00%
2019/01/29	0	0.00	1	30.55	30.40	-1	1,518	-0.07%
2019/01/28	0	0.00	2	31.23	31.00	-2	1,525	-0.13%
2019/01/25	0	0.00	1	30.95	30.95	-1	1,537	-0.07%
2019/01/24	2	30.78	90	30.76	30.45	-88	1,546	-5.69%
2019/01/23	1	31.10	0	0.00	30.80	1	1,557	0.06%
2019/01/22	1	31.15	1	30.65	30.65	0	1,554	0.00%
2019/01/21	1	31.10	3	31.42	31.00	-2	1,553	-0.13%
2019/01/18	93	31.71	6	31.19	31.10	87	1,541	5.64%
2019/01/17	0	0.00	61	30.46	30.20	-61	1,501	-4.06%
2019/01/16	64	30.93	1	30.95	30.70	63	1,499	4.20%
2019/01/15	7	29.77	6	30.27	30.30	1	1,479	0.07%
2019/01/14	0	0.00	3	29.40	29.25	-3	1,457	-0.21%
2019/01/11	1	30.55	16	30.25	29.70	-15	1,462	-1.03%
2019/01/10	4	30.29	0	0.00	30.25	4	1,457	0.27%
2019/01/09	0	0.00	1	30.40	30.20	-1	1,464	-0.07%
2019/01/08	3	30.10	2	30.45	30.30	1	1,463	0.07%
2019/01/07	1	30.70	1	30.15	30.15	0	1,470	0.00%
2019/01/04	2	29.45	2	30.30	30.15	0	1,485	0.00%
2019/01/03	0	0.00	1	30.25	30.15	-1	1,482	-0.07%
2018/12/28	16	30.65	2	30.90	30.95	14	1,520	0.92%
2018/12/26	3	30.20	2	30.23	29.50	1	1,541	0.06%
2018/12/25	7	29.99	0	0.00	30.15	7	1,534	0.46%
2018/12/24	1	30.20	8	29.96	30.60	-7	1,552	-0.45%
2018/12/21	2	29.18	1	29.75	30.25	1	1,574	0.06%
2018/12/19	4	31.63	1	30.90	30.90	3	1,633	0.18%
2018/12/18	2	32.10	0	0.00	31.65	2	1,701	0.12%
2018/12/14	1	32.85	0	0.00	33.10	1	1,685	0.06%
2018/12/13	1	34.15	2	34.50	34.05	-1	1,671	-0.06%
2018/12/12	0	0.00	3	34.15	34.75	-3	1,598	-0.19%
2018/12/11	0	0.00	3	31.72	31.60	-3	1,497	-0.20%
2018/12/10	1	31.35	1	31.55	31.25	0	1,513	0.00%
2018/12/07	3	32.05	3	32.55	31.95	0	1,514	0.00%
2018/12/06	3	32.12	0	0.00	31.00	3	1,502	0.20%
2018/12/05	12	33.68	6	34.07	33.65	6	1,477	0.41%
2018/12/04	0	0.00	1	33.50	32.80	-1	1,404	-0.07%
2018/12/03	0	0.00	5	33.57	33.40	-5	1,405	-0.36%
2018/11/30	1	32.25	1	32.15	32.15	0	1,372	0.00%
2018/11/29	4	32.53	4	32.38	31.60	0	1,357	0.00%
2018/11/28	3	32.78	2	32.65	32.40	1	1,331	0.08%
2018/11/27	2	31.40	2	31.75	31.50	0	1,287	0.00%
2018/11/26	0	0.00	3	30.07	29.80	-3	1,218	-0.25%
2018/11/23	2	29.38	2	29.68	29.25	0	1,221	0.00%
2018/11/22	7	30.80	3	31.27	29.60	4	1,286	0.31%
2018/11/20	1	29.45	1	29.30	29.30	0	1,267	0.00%
2018/11/13	2	27.55	2	28.45	28.70	0	1,296	0.00%
2018/11/12	0	0.00	4	29.00	28.75	-4	1,364	-0.29%
2018/11/08	3	30.50	3	29.65	29.30	0	1,407	0.00%
2018/11/06	1	30.80	0	0.00	29.15	1	1,493	0.07%
2018/11/05	0	0.00	5	30.08	30.50	-5	1,550	-0.32%
2018/11/02	2	30.35	1	30.40	29.90	1	1,565	0.06%
2018/11/01	0	0.00	1	29.90	29.65	-1	1,568	-0.06%
2018/10/31	1	28.70	0	0.00	28.70	1	1,633	0.06%
2018/10/29	0	0.00	1	26.90	26.90	-1	1,679	-0.06%
2018/10/25	1	26.65	0	0.00	26.60	1	1,752	0.06%
2018/10/24	3	29.60	3	30.25	29.50	0	1,787	0.00%
2018/10/23	0	0.00	2	30.70	30.00	-2	1,836	-0.11%
2018/10/22	0	0.00	3	31.35	31.20	-3	1,887	-0.16%
2018/10/19	1	29.90	1	30.15	30.45	0	2,012	0.00%
2018/10/18	3	31.05	0	0.00	31.20	3	2,077	0.14%
2018/10/16	0	0.00	6	31.33	31.05	-6	2,333	-0.26%
2018/10/15	1	31.20	2	30.15	30.45	-1	2,398	-0.04%
2018/10/12	8	30.12	4	29.89	30.10	4	2,461	0.16%
2018/10/11	1	29.70	0	0.00	29.70	1	2,622	0.04%
2018/10/09	7	33.25	4	32.85	33.00	3	2,962	0.10%
2018/10/08	7	33.74	3	33.68	33.50	4	3,113	0.13%
2018/10/05	1	34.80	2	34.25	33.40	-1	3,160	-0.03%
2018/10/04	2	37.98	1	38.30	37.10	1	3,165	0.03%
2018/10/03	3	38.93	3	38.48	38.00	0	3,235	0.00%
2018/10/02	5	39.88	5	39.94	39.40	0	3,295	0.00%
2018/10/01	2	39.08	2	39.30	39.70	0	3,370	0.00%
2018/09/28	2	39.50	3	39.52	39.30	-1	3,492	-0.03%
2018/09/27	7	39.89	8	40.21	39.05	-1	3,610	-0.03%
2018/09/26	5	40.20	2	40.45	39.60	3	3,666	0.08%
2018/09/25	4	40.75	6	40.84	41.50	-2	3,821	-0.05%
2018/09/21	4	37.14	2	37.38	37.75	2	3,845	0.05%
2018/09/19	0	0.00	1	37.20	37.20	-1	3,941	-0.03%
2018/09/18	1	38.05	2	37.20	37.20	-1	4,009	-0.02%
2018/09/17	2	39.20	0	0.00	38.70	2	4,057	0.05%
2018/09/14	3	38.67	1	39.05	39.35	2	4,098	0.05%
2018/09/13	0	0.00	1	38.10	37.85	-1	4,110	-0.02%
2018/09/12	2	36.90	2	37.33	37.25	0	4,137	0.00%
2018/09/11	0	0.00	1	37.05	37.90	-1	4,169	-0.02%
2018/09/10	1	37.70	0	0.00	36.25	1	4,208	0.02%
2018/09/07	3	40.40	5	39.87	38.60	-2	4,273	-0.05%
2018/09/06	1	40.80	6	41.30	41.10	-5	4,616	-0.11%
2018/09/05	2	41.98	1	41.25	41.25	1	5,043	0.02%
2018/09/04	1	41.60	1	42.00	42.00	0	5,423	0.00%
2018/09/03	1	42.15	0	0.00	41.35	1	5,702	0.02%
2018/08/31	7	43.35	1	44.05	44.05	6	6,041	0.10%
2018/08/30	0	0.00	3	43.68	43.70	-3	6,213	-0.05%
2018/08/29	4	43.76	6	43.53	42.95	-2	6,248	-0.03%
2018/08/28	2	42.35	1	42.20	42.20	1	6,247	0.02%
2018/08/27	1	44.20	7	42.45	43.90	-6	6,284	-0.10%
2018/08/24	2	41.33	1	40.70	40.70	1	6,352	0.02%
2018/08/23	4	42.11	2	41.75	41.75	2	6,603	0.03%
2018/08/22	9	43.17	7	42.53	42.00	2	6,918	0.03%
2018/08/21	2	42.48	2	42.88	43.30	0	7,130	0.00%
2018/08/20	4	42.05	5	42.31	42.30	-1	7,321	-0.01%
2018/08/17	3	42.98	11	43.93	42.60	-8	7,522	-0.11%
2018/08/16	11	42.15	11	41.47	42.40	0	7,599	0.00%
2018/08/15	2	42.35	1	42.00	42.00	1	7,619	0.01%
2018/08/14	4	43.05	2	43.75	43.30	2	7,595	0.03%
2018/08/13	5	42.50	2	42.25	42.30	3	7,567	0.04%
2018/08/10	4	44.93	4	43.55	43.55	0	7,510	0.00%
2018/08/09	1	46.85	0	0.00	46.30	1	7,426	0.01%
2018/08/08	1	47.60	0	0.00	46.65	1	7,409	0.01%
2018/08/07	14	48.42	6	48.28	47.60	8	7,390	0.11%
2018/08/06	1	47.25	1	47.20	47.20	0	7,315	0.00%
2018/08/03	4	45.80	6	46.43	46.80	-2	7,306	-0.03%
2018/08/02	3	47.45	3	46.00	46.00	0	7,270	0.00%
2018/08/01	18	48.06	3	48.67	47.80	15	7,235	0.21%
2018/07/31	5	47.89	4	47.53	47.55	1	7,208	0.01%
2018/07/30	3	49.17	1	48.25	48.40	2	7,157	0.03%
2018/07/27	4	50.43	3	50.87	50.40	1	7,101	0.01%
2018/07/26	8	50.28	8	51.15	50.10	0	7,045	0.00%
2018/07/25	7	49.08	6	50.17	50.50	1	6,913	0.01%
2018/07/24	4	50.28	5	51.30	50.50	-1	6,842	-0.01%
2018/07/23	5	47.18	6	48.03	48.50	-1	6,648	-0.02%
2018/07/20	6	48.23	5	48.82	46.90	1	6,582	0.02%
2018/07/19	13	48.25	4	48.75	48.80	9	6,510	0.14%
2018/07/18	7	49.16	19	48.58	48.90	-12	6,452	-0.19%
2018/07/17	11	53.16	5	51.06	50.40	6	6,275	0.10%
2018/07/16	0	0.00	3	53.03	55.50	-3	5,936	-0.05%
2018/07/13	1	50.40	12	50.73	50.50	-11	5,845	-0.19%
2018/07/12	9	49.31	5	49.72	50.20	4	5,792	0.07%
2018/07/11	8	49.49	3	49.62	48.90	5	5,753	0.09%
2018/07/10	6	48.80	1	48.75	49.85	5	5,666	0.09%
2018/07/09	2	49.58	2	48.15	47.80	0	5,599	0.00%
2018/07/06	2	45.68	1	48.55	48.50	1	5,498	0.02%
2018/07/05	7	48.96	7	48.29	47.00	0	5,368	0.00%
2018/07/04	2	50.90	6	52.38	51.00	-4	5,239	-0.08%
2018/07/03	13	53.72	21	53.93	53.00	-8	5,140	-0.16%
2018/07/02	9	52.33	11	52.28	52.00	-2	4,934	-0.04%
2018/06/29	5	53.26	1	52.60	53.70	4	4,820	0.08%
2018/06/28	1	48.85	6	51.39	52.40	-5	4,759	-0.11%
2018/06/27	2	50.40	1	50.50	49.60	1	4,706	0.02%
2018/06/26	4	47.19	1	47.35	49.00	3	4,633	0.06%
2018/06/25	7	47.89	1	46.80	46.75	6	4,586	0.13%
2018/06/21	3	52.40	0	0.00	54.80	3	4,510	0.07%
2018/06/20	1	51.20	1	50.00	52.50	0	4,481	0.00%
2018/06/19	0	0.00	6	53.90	53.20	-6	4,440	-0.14%
2018/06/15	5	58.00	1	57.10	57.50	4	4,426	0.09%
2018/06/14	49	58.39	40	57.95	60.20	9	4,339	0.21%
2018/06/13	70	59.71	90	57.68	55.50	-20	3,971	-0.50%
2018/06/12	32	55.97	47	55.03	56.50	-15	3,542	-0.42%
2018/06/11	12	50.59	56.5	50.92	51.40	-44.5	3,159	-1.41%
2018/06/08	28	45.22	11	45.22	46.80	17	2,873	0.59%
2018/06/07	11	40.40	7.4	41.54	42.55	3.6	2,515	0.14%
2018/06/06	2	38.80	3	38.77	38.70	-1	2,331	-0.04%
2018/06/05	1.4	38.89	1	37.85	38.05	0.4	2,288	0.02%
2018/06/04	1	40.00	0	0.00	39.20	1	2,223	0.04%
2018/06/01	4	38.94	3	39.12	38.80	1	2,159	0.05%
2018/05/31	10	41.02	16	41.22	39.05	-6	2,106	-0.28%
2018/05/30	11	39.57	6	39.11	40.00	5	1,838	0.27%
2018/05/29	13	37.86	51	37.81	36.80	-38	1,516	-2.51%
2018/05/28	28	36.22	5	36.08	36.50	23	1,287	1.79%
2018/05/25	3	32.87	10	33.38	34.00	-7	1,087	-0.64%
2018/05/24	3	30.75	7	31.36	32.20	-4	863	-0.46%
2018/05/23	0	0.00	5	28.46	29.30	-5	716	-0.70%
2018/05/11	4	27.96	0	0.00	27.20	4	720	0.56%
2018/05/03	0	0.00	5	26.00	25.95	-5	927	-0.54%
2018/04/30	0	0.00	4	26.43	26.25	-4	1,012	-0.39%
2018/04/26	3	25.80	0	0.00	25.80	3	1,189	0.25%
2018/04/25	1	26.45	0	0.00	26.75	1	1,196	0.08%
2018/04/24	5	26.75	0	0.00	26.55	5	1,233	0.41%
2018/04/23	1	28.30	5	28.40	28.30	-4	1,221	-0.33%
2018/04/20	1	28.95	9	28.92	29.00	-8	1,225	-0.65%
2018/04/19	7	28.69	9	29.12	28.95	-2	1,219	-0.16%
2018/04/18	0	0.00	3	27.45	27.65	-3	1,141	-0.26%
2018/04/17	3	26.50	0	0.00	26.50	3	1,136	0.26%
2018/04/13	3	27.05	0	0.00	26.95	3	1,163	0.26%
2018/04/12	2	27.15	0	0.00	27.00	2	1,177	0.17%
2018/04/10	0	0.00	12	27.08	27.15	-12	1,239	-0.97%
2018/04/09	2	26.30	3	26.40	26.50	-1	1,268	-0.08%
2018/03/31	0	0.00	1	27.15	27.15	-1	1,362	-0.07%
2018/03/30	2	27.00	0	0.00	26.95	2	1,453	0.14%
2018/03/28	4	27.03	0	0.00	27.10	4	1,532	0.26%
2018/03/27	10	27.25	10	27.07	27.10	0	1,535	0.00%
2018/03/23	4	26.98	0	0.00	26.90	4	1,619	0.25%
2018/03/22	2	28.30	0	0.00	28.20	2	1,610	0.12%
2018/03/21	22	29.13	18	28.87	28.80	4	1,605	0.25%
2018/03/13	0	28.55	0	0.00	28.70	0	1,717	0.00%
2018/03/09	1	29.00	2	29.15	28.55	-1	1,762	-0.06%
2018/03/08	2	29.00	0	0.00	28.95	2	1,775	0.11%
2018/03/06	1	29.15	3	30.10	29.00	-2	1,794	-0.11%
2018/03/02	1	28.95	0	0.00	29.00	1	1,785	0.06%
2018/03/01	2	29.00	1	29.15	29.30	1	1,800	0.06%
2018/02/26	15	29.87	22	29.77	29.65	-7	1,899	-0.37%
2018/02/23	7	29.96	1	29.90	29.60	6	2,046	0.29%
2018/02/21	0	0.00	7	28.89	29.20	-7	2,158	-0.32%
2018/02/12	9	27.91	1	28.50	27.60	8	2,214	0.36%
2018/02/09	1	27.50	0	0.00	27.30	1	2,315	0.04%
2018/02/08	1	28.85	0	0.00	28.70	1	2,430	0.04%
2018/02/07	0	0.00	2	29.10	28.65	-2	2,455	-0.08%
2018/02/06	10	29.18	1	30.00	28.20	9	2,501	0.36%
2018/02/05	1	31.00	0	0.00	31.00	1	2,492	0.04%
2018/02/02	6	32.08	1	32.05	32.00	5	2,516	0.20%
2018/02/01	2	33.58	0	0.00	32.50	2	2,621	0.08%
2018/01/31	3	32.10	3	32.80	33.15	0	2,615	0.00%
2018/01/30	0	0.00	1	33.10	32.60	-1	2,654	-0.04%
2018/01/29	6	32.58	10	33.06	33.25	-4	2,665	-0.15%
2018/01/26	4	32.11	6	32.60	32.00	-2	2,697	-0.07%
2018/01/25	0	0.00	3	32.75	31.70	-3	2,758	-0.11%
2018/01/24	9	31.34	0	0.00	32.50	9	3,091	0.29%
2018/01/23	24	33.30	10	33.45	32.55	14	3,231	0.43%
2018/01/22	0	0.00	1	31.80	31.80	-1	3,183	-0.03%
2018/01/19	5	31.48	0	0.00	31.30	5	3,406	0.15%
2018/01/18	1	32.65	4	32.70	31.70	-3	3,570	-0.08%
2018/01/15	0	0.00	1	32.10	32.30	-1	3,810	-0.03%
2018/01/12	0	0.00	3	31.52	31.70	-3	3,844	-0.08%
2018/01/11	1	30.90	0	0.00	30.85	1	3,979	0.03%
2018/01/10	3	31.27	4	31.04	30.80	-1	3,974	-0.03%
2018/01/09	4	31.06	0	0.00	30.50	4	3,962	0.10%
2018/01/08	3	31.85	0	0.00	31.90	3	3,946	0.08%
2018/01/05	0	0.00	10	33.18	32.35	-10	3,938	-0.25%
2018/01/04	3	32.00	9	32.30	31.95	-6	3,894	-0.15%
2018/01/03	17	32.81	9	33.12	32.40	8	3,883	0.21%
2018/01/02	10	32.73	1.1	32.77	32.50	8.9	3,851	0.23%