富鼎 (8261)-永豐金-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
94.3
漲跌
▲0.4
漲幅
+0.43%
成交量
990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

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－永豐金-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

永豐金-彰化券商分點個股進出
永豐金-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
2024/12/11	10	93.65	10	94.55	94.30	0	2,393	0.00%
2024/12/09	11	97.09	6	98.58	95.30	5	2,355	0.21%
2024/12/06	2	94.95	5	96.74	97.50	-3	2,208	-0.14%
2024/12/05	1	93.00	1	92.70	93.10	0	2,130	0.00%
2024/12/04	3	94.73	6	94.68	95.40	-3	2,096	-0.14%
2024/12/03	1	91.50	0	0.00	90.20	1	2,055	0.05%
2024/12/02	0	0.00	2	90.40	90.20	-2	2,044	-0.10%
2024/11/29	0	0.00	2	91.05	91.20	-2	2,036	-0.10%
2024/11/28	2	89.70	0	0.00	89.80	2	2,025	0.10%
2024/11/27	4	93.40	0.2	94.22	92.50	3.8	1,980	0.19%
2024/11/25	2	96.55	2	96.70	97.50	0	1,936	0.00%
2024/11/22	0	0.00	1	97.00	95.90	-1	1,894	-0.05%
2024/11/21	4	94.90	1	96.30	94.80	3	1,843	0.16%
2024/11/20	0	0.00	1.1	95.34	95.00	-1.1	1,810	-0.06%
2024/11/19	1.1	94.56	1	96.50	96.70	0.1	1,735	0.00%
2024/11/18	1.1	93.19	0	0.00	93.00	1.1	1,680	0.06%
2024/11/15	1	94.50	7	95.67	95.40	-6	1,645	-0.36%
2024/11/14	9.1	96.76	5	97.08	96.30	4.1	1,597	0.26%
2024/11/13	2	94.40	1	94.60	94.80	1	1,514	0.07%
2024/11/12	4	96.48	6	96.33	94.70	-2	1,472	-0.14%
2024/11/11	7	98.04	6	98.47	98.20	1	1,391	0.07%
2024/11/08	17	98.87	12	98.15	99.00	5	1,306	0.38%
2024/11/07	9	94.72	14	94.95	95.70	-5	1,023	-0.49%
2024/11/06	5	92.78	7	92.99	91.90	-2	822	-0.24%
2024/11/05	1	90.50	14	89.79	91.50	-13	535	-2.43%
2024/11/04	1	83.60	0	0.00	83.20	1	367	0.27%
2024/10/30	1	79.20	1	79.70	78.80	0	369	0.00%
2024/10/07	0	0.00	1	84.20	83.70	-1	400	-0.25%
2024/09/27	0	82.10	0	0.00	82.20	0	434	0.00%
2024/09/24	1	83.20	0	0.00	83.00	1	406	0.25%
2024/09/23	0	0.00	14	79.56	80.50	-14	390	-3.59%
2024/09/13	0	0.00	1	77.10	77.40	-1	398	-0.25%
2024/09/03	3	77.80	0	0.00	77.50	3	451	0.66%
2024/09/02	7	78.90	0	0.00	78.40	7	459	1.52%
2024/08/30	1	78.90	0	0.00	79.00	1	460	0.22%
2024/08/28	0	78.70	0	0.00	78.30	0	463	0.00%
2024/08/05	1	69.20	0	0.00	69.20	1	512	0.20%
2024/07/30	3	76.00	0	0.00	77.30	3	502	0.60%
2024/07/29	1	76.70	0	0.00	76.70	1	500	0.20%
2024/07/22	1	81.00	0	0.00	79.30	1	498	0.20%
2024/07/19	2	83.70	0	0.00	83.20	2	493	0.41%
2024/07/18	0	0.00	1	84.80	85.30	-1	490	-0.20%
2024/07/17	3	85.90	1	86.20	85.90	2	487	0.41%
2024/07/09	1	86.10	0	0.00	85.90	1	492	0.20%
2024/07/05	0	0.00	1	88.80	88.90	-1	494	-0.20%
2024/07/03	0	0.00	6	88.17	87.20	-6	487	-1.23%
2024/07/01	0	0.00	0.4	85.81	85.60	-0.4	470	-0.07%
2024/06/28	1	85.60	1	84.90	85.60	0	491	0.00%
2024/06/25	3	83.90	0	84.20	85.10	3	569	0.53%
2024/06/24	2	84.60	0	84.60	84.60	2	567	0.35%
2024/06/19	0	0.00	0	84.60	84.80	0	574	0.00%
2024/06/17	0	0.00	2	86.85	86.50	-2	566	-0.35%
2024/06/14	0	0.00	1	83.50	83.50	-1	538	-0.19%
2024/06/13	0	0.00	3	82.40	82.60	-3	539	-0.56%
2024/06/12	1	81.90	0	0.00	81.80	1	541	0.18%
2024/06/03	1	82.70	0	0.00	82.70	1	571	0.18%
2024/05/29	0	0.00	1.1	84.53	84.60	-1.1	573	-0.18%
2024/05/28	0	84.85	1	85.29	84.80	-1	574	-0.17%
2024/05/27	1	83.90	2	83.60	83.80	-1	566	-0.17%
2024/05/23	3	82.53	0	0.00	81.80	3	563	0.53%
2024/05/22	0	83.40	0	83.30	83.30	0	569	0.00%
2024/05/21	0	0.00	0	83.05	82.40	0	572	0.00%
2024/05/17	0	83.00	0	0.00	82.60	0	580	0.00%
2024/05/09	0	0.00	0.3	83.69	83.10	-0.3	628	-0.05%
2024/05/07	0.1	83.00	0	0.00	83.30	0.1	632	0.01%
2024/05/06	0	82.40	1	81.60	83.10	-1	638	-0.15%
2024/05/03	0	0.00	0	83.00	81.60	0	639	-0.01%
2024/05/02	0.2	82.56	0	0.00	82.40	0.2	647	0.03%
2024/04/30	0	0.00	1	82.30	81.90	-1	655	-0.15%
2024/04/29	0	81.80	1.1	81.69	81.70	-1	661	-0.16%
2024/04/26	2	79.85	0	0.00	79.90	2	664	0.30%
2024/04/25	4.1	79.55	0	0.00	79.50	4.1	672	0.60%
2024/04/19	3	80.70	4	81.10	79.90	-1	698	-0.14%
2024/04/16	0	0.00	1	82.00	82.00	-1	691	-0.14%
2024/04/12	1	86.00	0	0.00	85.60	1	686	0.15%
2024/04/10	1	87.10	0	0.00	86.50	1	688	0.15%
2024/04/09	1	86.10	0.1	86.40	86.20	0.9	696	0.13%
2024/04/03	2	87.85	0	0.00	87.90	2	702	0.28%
2024/04/02	3	89.60	0	0.00	89.00	3	711	0.42%
2024/04/01	0	0.00	6.1	87.80	88.90	-6.1	691	-0.88%
2024/03/28	2	89.85	2	88.85	88.50	0	670	0.00%
2024/03/22	0	84.80	0	0.00	85.30	0	664	0.00%
2024/03/19	0	0.00	1	84.70	84.60	-1	712	-0.14%
2024/03/18	1	85.00	0	0.00	84.90	1	724	0.14%
2024/03/12	1	86.60	0	0.00	86.50	1	885	0.11%
2024/03/11	0	85.57	0	0.00	85.00	0	902	0.00%
2024/03/06	0	0.00	3	87.07	86.40	-3	986	-0.30%
2024/03/04	0	87.81	0	0.00	87.30	0	1,211	0.00%
2024/02/19	17	91.35	16	91.00	91.00	1	1,952	0.05%
2024/02/05	3	86.90	0	0.00	87.40	3	1,979	0.15%
2024/01/26	0	90.20	0	0.00	90.50	0	1,986	0.00%
2024/01/22	0	0.00	1	89.50	89.60	-1	1,978	-0.05%
2024/01/19	1	87.30	0	0.00	87.80	1	1,985	0.05%
2024/01/18	1	88.00	0	0.00	88.00	1	1,982	0.05%
2024/01/15	0	0.00	1	91.80	91.50	-1	1,969	-0.05%
2024/01/11	1	91.10	0	0.00	91.70	1	1,994	0.05%
2024/01/10	3	91.20	0	0.00	91.20	3	2,054	0.15%
2024/01/02	0	98.20	0	0.00	96.50	0	2,139	0.00%
2023/12/22	0	0.00	1	96.80	97.20	-1	2,097	-0.05%
2023/12/21	0	0.00	1	97.00	96.30	-1	2,093	-0.05%
2023/12/19	1	97.20	0	0.00	97.90	1	2,067	0.05%
2023/12/15	0	0.00	1	100.00	100.00	-1	2,035	-0.05%
2023/12/14	2	102.25	0	0.00	102.50	2	2,023	0.10%
2023/12/12	2	103.00	4	102.00	101.50	-2	2,004	-0.10%
2023/12/11	0	100.50	0	0.00	102.00	0	1,969	0.00%
2023/12/08	3	99.97	1	100.00	100.00	2	1,934	0.10%
2023/12/07	1	103.00	1	101.00	101.00	0	1,888	0.00%
2023/12/05	1	102.00	3	100.67	101.00	-2	1,864	-0.11%
2023/12/04	1	104.50	0	0.00	102.50	1	1,912	0.05%
2023/12/01	0	0.00	1	103.50	103.50	-1	1,899	-0.05%
2023/11/30	7	106.57	5	106.80	105.50	2	1,871	0.11%
2023/11/29	2	102.25	2	103.00	103.00	0	1,728	0.00%
2023/11/28	0	0.00	2	101.00	101.00	-2	1,654	-0.12%
2023/11/27	0	99.80	0	0.00	96.00	0	1,586	0.00%
2023/11/22	1	97.30	5	98.36	98.20	-4	1,309	-0.31%
2023/11/21	1	95.20	1	95.00	94.60	0	1,184	0.00%
2023/11/20	5	96.54	8	97.01	96.90	-3	1,115	-0.27%
2023/11/17	0	0.00	3	89.77	90.00	-3	955	-0.31%
2023/11/16	4	88.68	2	89.35	89.40	2	948	0.21%
2023/11/15	1	89.70	2	87.90	89.00	-1	927	-0.11%
2023/11/14	2	84.45	0	0.00	84.70	2	870	0.23%
2023/11/10	0	85.90	0	0.00	85.00	0	876	0.00%
2023/11/09	0	0.00	2	86.80	86.50	-2	879	-0.23%
2023/11/07	2	85.20	2	86.00	86.40	0	887	0.00%
2023/11/06	3	87.07	0	0.00	86.70	3	888	0.34%
2023/10/31	0	0.00	1	85.00	83.00	-1	877	-0.11%
2023/10/26	1	86.20	0	0.00	85.50	1	861	0.12%
2023/10/25	1	88.00	0	0.00	86.90	1	868	0.12%
2023/10/20	0	0.00	10	86.50	86.90	-10	861	-1.16%
2023/10/19	3	88.17	3	88.40	88.00	0	858	0.00%
2023/10/17	8	89.85	2	89.20	89.40	6	793	0.76%
2023/10/13	3	87.40	2	87.50	87.20	1	716	0.14%
2023/09/08	1	86.20	0	0.00	87.50	1	809	0.12%
2023/09/07	0	0.00	1	86.40	88.00	-1	814	-0.12%
2023/09/05	0	0.00	1	85.40	85.70	-1	737	-0.14%
2023/08/31	1	82.00	0	0.00	82.10	1	771	0.13%
2023/08/30	3	82.10	0	0.00	82.40	3	773	0.39%
2023/08/28	1	81.20	0	0.00	80.40	1	810	0.12%
2023/08/23	0	81.20	0	0.00	81.80	0	813	0.00%
2023/08/18	1	84.30	0	0.00	83.80	1	805	0.12%
2023/08/15	0	86.00	0	0.00	85.50	0	920	0.00%
2023/08/14	0	85.28	0	0.00	84.30	0	938	0.00%
2023/08/10	3	90.20	0	0.00	89.70	3	927	0.32%
2023/07/27	0	0.00	1	93.90	93.80	-1	951	-0.11%
2023/07/25	0	0.00	1	93.80	93.80	-1	959	-0.10%
2023/07/21	3	94.80	1	95.30	94.00	2	963	0.21%
2023/07/12	2	97.20	0	0.00	98.80	2	1,143	0.17%
2023/07/10	1	96.70	0	0.00	95.90	1	1,224	0.08%
2023/07/07	0	0.00	1	98.90	98.90	-1	1,259	-0.08%
2023/07/03	0.2	106.50	0	0.00	106.50	0.2	1,401	0.01%
2023/06/27	1	105.50	0	0.00	105.50	1	1,421	0.07%
2023/06/21	0	0.00	1	106.00	107.00	-1	1,428	-0.07%
2023/06/20	0	0.00	8	105.00	105.50	-8	1,432	-0.56%
2023/06/19	3	106.17	1	106.50	105.00	2	1,438	0.14%
2023/06/13	0	0.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/09	1	106.50	0	0.00	107.50	1	1,452	0.07%
2023/06/06	0	0.00	1	111.00	110.50	-1	1,468	-0.07%
2023/06/05	0	0.00	4	108.63	108.50	-4	1,454	-0.27%
2023/06/01	1	108.50	0	0.00	108.50	1	1,480	0.07%
2023/05/26	9	106.00	0	0.00	104.50	9	1,472	0.61%
2023/05/25	1	104.50	0	0.00	104.50	1	1,487	0.07%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/22	1	105.50	1	106.00	106.50	0	1,570	0.00%
2023/05/19	5	109.70	6	110.67	105.00	-1	1,628	-0.06%
2023/05/18	0	105.00	1	105.48	105.00	-1	1,577	-0.07%
2023/05/15	0.1	99.60	0	0.00	98.70	0.1	1,581	0.00%
2023/05/11	3	100.50	1	100.50	100.50	2	1,694	0.12%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/04	1	102.50	11	102.55	103.00	-10	1,918	-0.52%
2023/04/28	1	104.00	1	104.00	104.00	0	2,155	0.00%
2023/04/20	2	110.50	1	111.50	109.50	1	2,252	0.04%
2023/04/19	2	111.75	0	0.00	113.00	2	2,261	0.09%
2023/04/18	3	114.83	2	115.00	114.00	1	2,230	0.04%
2023/04/17	1	113.50	0	0.00	113.00	1	2,177	0.05%
2023/04/14	4	113.50	0	0.00	113.00	4	2,170	0.18%
2023/04/13	1	113.50	4	114.88	113.50	-3	2,158	-0.14%
2023/04/12	1	113.50	3	114.17	114.50	-2	2,102	-0.10%
2023/04/11	4	113.75	5	113.30	113.50	-1	2,065	-0.05%
2023/04/07	0	0.00	2	104.75	104.50	-2	1,954	-0.10%
2023/03/30	1	103.50	0	0.00	103.50	1	1,986	0.05%
2023/03/29	0	0.00	4	103.38	102.50	-4	2,010	-0.20%
2023/03/28	2	106.25	2	105.25	104.00	0	2,027	0.00%
2023/03/27	2	106.50	0	106.67	106.00	2	2,040	0.10%
2023/03/24	2	107.00	0	0.00	107.00	2	2,084	0.10%
2023/03/23	3	106.50	3	106.67	106.50	0	2,109	0.00%
2023/03/22	5	106.70	0	0.00	107.00	5	2,123	0.24%
2023/03/16	0	0.00	2	102.50	102.00	-2	2,195	-0.09%
2023/03/15	0	105.00	0	0.00	105.00	0	2,250	0.00%
2023/03/14	2	105.00	5	105.00	104.50	-3	2,308	-0.13%
2023/03/10	0	0.00	3	109.33	108.50	-3	2,547	-0.12%
2023/03/09	6	112.92	2	113.75	111.50	4	2,621	0.15%
2023/03/08	3	112.17	2	113.25	113.00	1	2,672	0.04%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/01	1	108.00	0	0.00	109.50	1	3,436	0.03%
2023/02/23	1	109.50	0	0.00	110.00	1	3,453	0.03%
2023/02/22	2.1	109.78	0	0.00	109.50	2.1	3,523	0.06%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	0	116.00	0	0.00	113.50	0	3,542	0.00%
2023/02/17	6	115.33	10	116.10	114.50	-4	3,544	-0.11%
2023/02/16	1	114.00	3	114.00	115.00	-2	3,498	-0.06%
2023/02/15	1	110.00	1	110.00	110.50	0	3,488	0.00%
2023/02/13	1	110.50	0	0.00	111.00	1	3,523	0.03%
2023/02/10	1	112.00	0	0.00	111.50	1	3,566	0.03%
2023/02/09	7	115.57	1	114.50	113.50	6	3,566	0.17%
2023/02/08	5	115.00	1	115.00	114.00	4	3,488	0.11%
2023/02/07	1	113.50	0	0.00	113.50	1	3,456	0.03%
2023/02/06	0	0.00	1	113.50	112.50	-1	3,540	-0.03%
2023/02/03	5	114.60	0.1	113.00	112.50	4.9	3,527	0.14%
2023/02/02	10	116.50	11.1	114.64	115.50	-1.1	3,484	-0.03%
2023/02/01	0	0.00	1	114.50	114.50	-1	3,433	-0.03%
2023/01/31	10.1	114.00	10.2	114.49	114.00	-0.1	3,417	0.00%
2023/01/30	0.2	111.12	3	111.00	111.00	-2.8	3,334	-0.08%
2023/01/17	0	0.00	1	105.00	105.00	-1	3,263	-0.03%
2023/01/13	1	105.00	0	0.00	104.00	1	3,316	0.03%
2023/01/12	3	110.50	5	108.50	107.00	-2	3,310	-0.06%
2023/01/11	1	106.00	1	107.00	106.50	0	3,244	0.00%
2023/01/09	2	107.25	1	107.00	107.00	1	3,355	0.03%
2023/01/05	1	104.50	1	106.50	104.00	0	3,518	0.00%
2023/01/03	1	102.50	2	102.50	104.50	-1	3,565	-0.03%
2022/12/30	2	105.99	0	0.00	104.00	2	3,607	0.06%
2022/12/29	0	105.00	0	104.50	105.00	0	3,659	0.00%
2022/12/27	0	0.00	0	108.00	108.50	0	3,723	0.00%
2022/12/26	1	106.50	0	0.00	106.50	1	3,713	0.03%
2022/12/22	0	0.00	1	108.00	106.50	-1	3,793	-0.03%
2022/12/20	0	0.00	1	105.50	105.00	-1	3,921	-0.03%
2022/12/19	0	108.00	0	0.00	107.00	0	3,955	0.00%
2022/12/16	0	109.25	0	0.00	110.00	0	4,027	0.00%
2022/12/15	1	107.00	1	109.00	109.00	0	4,055	0.00%
2022/12/13	0	0.00	2	108.00	105.50	-2	4,163	-0.05%
2022/12/12	4	107.13	1	107.01	107.00	3	4,248	0.07%
2022/12/09	2.1	107.24	0	0.00	107.00	2.1	4,281	0.05%
2022/12/08	3	110.83	0	111.00	110.50	3	4,270	0.07%
2022/12/07	2	113.50	2	110.76	110.00	0	4,274	0.00%
2022/12/06	22	117.61	21	116.26	114.50	1	4,241	0.02%
2022/12/05	12.1	120.99	16	118.63	117.00	-4	4,218	-0.09%
2022/12/02	7	119.43	6	118.58	117.50	1	4,157	0.02%
2022/12/01	16	116.41	12	116.54	114.50	4	4,057	0.10%
2022/11/30	0.1	114.50	2	114.00	114.50	-1.9	4,032	-0.05%
2022/11/29	0.1	112.71	0.2	113.50	113.50	-0.1	4,017	0.00%
2022/11/28	5	114.70	1	114.00	114.00	4	3,993	0.10%
2022/11/25	14	111.50	20	111.88	110.50	-6	3,984	-0.15%
2022/11/24	3	110.17	5.2	109.65	110.50	-2.2	3,893	-0.06%
2022/11/23	10.2	107.23	5	108.60	107.00	5.2	3,705	0.14%
2022/11/22	0	0.00	0	101.50	100.50	0	3,542	0.00%
2022/11/21	0	0.00	0	103.50	102.00	0	3,749	0.00%
2022/11/18	4	105.75	4	107.00	103.50	0	3,830	0.00%
2022/11/17	0	0.00	0	103.50	104.00	0	3,893	0.00%
2022/11/16	10	103.50	12	103.71	102.50	-2	4,041	-0.05%
2022/11/15	2	101.50	1	101.50	101.50	1	4,106	0.02%
2022/11/14	0	100.00	0	0.00	101.00	0	4,501	0.00%
2022/11/11	11	102.77	10	101.50	99.50	1	4,747	0.02%
2022/11/10	0	0.00	4	99.95	99.20	-4	4,728	-0.08%
2022/11/09	3	101.50	1	101.00	101.00	2	4,732	0.04%
2022/11/08	2	100.25	1	99.20	99.20	1	4,748	0.02%
2022/11/07	0	0.00	0	102.50	101.50	0	4,759	0.00%
2022/11/03	2	99.60	11	100.45	101.50	-9	4,766	-0.19%
2022/11/02	1	101.50	6	100.75	101.00	-5	4,765	-0.11%
2022/11/01	2	95.85	1	95.50	96.10	1	4,714	0.02%
2022/10/31	10	95.60	2	95.65	94.70	8	4,756	0.17%
2022/10/28	3	93.78	0	0.00	93.60	3	4,784	0.06%
2022/10/24	1	99.20	1	98.80	95.80	0	4,983	0.00%
2022/10/21	0	96.20	0	0.00	94.50	0	5,022	0.00%
2022/10/20	0	0.00	4.1	96.38	97.80	-4.1	5,068	-0.08%
2022/10/19	1	100.00	0	0.00	98.70	1	5,122	0.02%
2022/10/18	0	100.50	1	101.00	101.50	-1	5,223	-0.02%
2022/10/17	2	96.60	2	100.00	101.50	0	5,292	0.00%
2022/10/14	1	96.14	7	98.84	100.00	-6	5,387	-0.11%
2022/10/13	7.1	94.66	0	0.00	92.30	7.1	5,359	0.13%
2022/10/12	0.1	102.50	0	101.00	102.50	0.1	5,301	0.00%
2022/10/11	1	101.50	0	102.50	101.50	1	5,342	0.02%
2022/10/07	1.1	107.50	1	107.00	106.50	0.1	5,384	0.00%
2022/10/06	0	0.00	2	111.25	111.00	-2	5,442	-0.04%
2022/10/05	3	110.33	2	109.75	109.00	1	5,454	0.02%
2022/10/04	2	107.75	2	107.25	108.00	0	5,462	0.00%
2022/10/03	2	104.75	0	105.17	104.50	2	5,496	0.04%
2022/09/30	1	104.00	1	105.00	105.50	0	5,576	0.00%
2022/09/29	1	105.00	1	105.00	103.50	0	5,658	0.00%
2022/09/28	2	104.00	0	0.00	102.00	2	5,722	0.03%
2022/09/27	1	106.99	0	0.00	107.50	1	5,773	0.02%
2022/09/26	5	108.10	1	111.00	108.50	4	5,793	0.07%
2022/09/23	1	115.00	2	114.00	112.50	-1	5,900	-0.02%
2022/09/22	3	116.17	4	114.63	116.50	-1	5,955	-0.02%
2022/09/21	0	0.00	2	114.50	114.00	-2	5,995	-0.03%
2022/09/20	13	113.73	11	113.09	112.50	2	6,025	0.03%
2022/09/19	3	112.83	6	111.75	112.00	-3	6,148	-0.05%
2022/09/16	6	108.75	7	109.21	109.00	-1	6,178	-0.02%
2022/09/15	5	110.00	2	109.25	109.50	3	6,317	0.05%
2022/09/13	2	110.00	0	0.00	109.00	2	6,555	0.03%
2022/09/12	2	109.00	2	109.25	109.00	0	6,682	0.00%
2022/09/08	2	105.00	3	105.32	106.50	-1	6,844	-0.01%
2022/09/07	1	103.50	0	0.00	103.50	1	7,045	0.01%
2022/09/06	3	110.00	2	110.50	108.50	1	7,081	0.01%
2022/09/05	5	113.60	4	113.00	112.50	1	7,186	0.01%
2022/09/02	3	116.50	4	117.00	117.00	-1	7,256	-0.01%
2022/09/01	8	118.88	15	118.07	115.00	-7	7,378	-0.09%
2022/08/31	3	115.83	1	116.50	116.50	2	7,317	0.03%
2022/08/30	1	116.00	0	0.00	116.00	1	7,503	0.01%
2022/08/29	4	114.00	3	114.33	114.00	1	8,022	0.01%
2022/08/26	17	121.59	17	123.06	117.50	0	8,217	0.00%
2022/08/25	3	118.33	3	118.33	118.00	0	8,843	0.00%
2022/08/24	22	117.61	23	116.80	117.00	-1	8,976	-0.01%
2022/08/23	11	113.64	17	114.50	119.00	-6	9,484	-0.06%
2022/08/22	6	112.00	0	112.50	112.00	6	9,509	0.06%
2022/08/19	26	117.04	22	118.02	116.50	4	9,487	0.04%
2022/08/18	3	109.67	8	112.49	114.50	-5	9,186	-0.05%
2022/08/17	2	105.00	0	0.00	104.50	2	9,000	0.02%
2022/08/16	3	106.83	2	106.76	105.50	1	9,067	0.01%
2022/08/15	0	0.00	4	107.87	108.00	-4	9,227	-0.04%
2022/08/12	0	0.00	2	104.25	106.50	-2	9,262	-0.02%
2022/08/11	2	103.50	3.1	103.50	102.50	-1	9,248	-0.01%
2022/08/10	2	101.00	1.2	101.54	100.50	0.9	9,266	0.01%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/08	1	102.00	1.1	101.05	102.00	0	9,303	0.00%
2022/08/05	2.1	103.50	2	104.25	104.50	0	9,291	0.00%
2022/08/04	3.1	100.84	3	101.50	101.50	0.1	9,293	0.00%
2022/08/03	5.1	102.78	0	0.00	100.00	5.1	9,299	0.05%
2022/08/02	2	101.50	0	0.00	102.00	2	9,268	0.02%
2022/08/01	1.1	104.11	0	0.00	105.50	1.1	9,280	0.01%
2022/07/29	1	111.50	5	110.90	111.00	-4	9,384	-0.04%
2022/07/27	4	111.38	2	110.50	112.50	2	9,425	0.02%
2022/07/26	2	109.00	1	107.50	107.50	1	9,363	0.01%
2022/07/25	1	112.00	10	113.20	112.00	-9	9,297	-0.10%
2022/07/22	9	111.61	3.1	112.11	112.50	5.9	9,187	0.06%
2022/07/21	5	109.20	3	109.83	111.00	2	9,114	0.02%
2022/07/20	3	106.00	2	106.49	106.00	1	9,007	0.01%
2022/07/19	1	104.50	1	103.50	103.50	0	8,974	0.00%
2022/07/18	2	106.00	1	105.50	106.00	1	8,934	0.01%
2022/07/15	1	103.00	0	0.00	103.00	1	8,863	0.01%
2022/07/14	2	99.22	1	101.49	103.00	1	8,786	0.01%
2022/07/13	0	0.00	1	99.90	98.80	-1	8,681	-0.01%
2022/07/12	3	95.36	0	0.00	94.70	3	8,629	0.04%
2022/07/11	0.1	100.20	0	0.00	100.00	0.1	8,576	0.00%
2022/07/08	2	101.50	3	102.67	101.50	-1	8,535	-0.01%
2022/07/07	3.1	96.59	2	99.03	100.00	1	8,457	0.01%
2022/07/06	2.1	96.53	1	98.10	96.20	1.1	8,365	0.01%
2022/07/05	1	102.00	2	103.00	103.00	-1	8,297	-0.01%
2022/07/04	1.1	102.03	1	101.00	102.50	0.1	8,201	0.00%
2022/07/01	2	105.25	6	109.00	102.50	-4	8,120	-0.05%
2022/06/30	6	109.92	1	110.50	109.50	5	7,972	0.06%
2022/06/29	2	115.25	4	114.25	115.50	-2	7,836	-0.03%
2022/06/28	7	117.71	4	116.13	116.50	3	7,745	0.04%
2022/06/27	4	120.88	32	119.67	122.00	-28	7,680	-0.36%
2022/06/24	15	121.17	22	121.59	120.00	-7	7,527	-0.09%
2022/06/23	53	119.99	4	120.00	120.00	49	7,435	0.66%
2022/06/22	3	119.50	124	117.48	117.00	-121	7,308	-1.66%	大賣/鉅額交易
2022/06/21	120	120.40	1	122.50	123.50	119	7,196	1.65%	大買/鉅額交易
2022/06/20	8	121.19	5	120.30	118.00	3	7,229	0.04%
2022/06/17	4	121.50	13	119.58	122.00	-9	7,118	-0.13%
2022/06/16	5	131.60	3	131.50	125.00	2	7,064	0.03%
2022/06/15	3	130.17	4	130.25	129.00	-1	7,025	-0.01%
2022/06/14	11.1	132.56	7	132.36	134.00	4.1	7,084	0.06%
2022/06/13	1	132.50	2	131.50	132.50	-1	6,955	-0.01%
2022/06/10	9	135.67	11	135.09	133.50	-2	6,900	-0.03%
2022/06/09	9	135.00	8	134.00	135.50	1	6,731	0.01%
2022/06/08	15	135.73	11	134.64	135.50	4	6,649	0.06%
2022/06/07	17	140.38	9	139.50	134.00	8	6,439	0.12%
2022/06/06	7	139.29	4	138.00	139.50	3	5,902	0.05%
2022/06/02	13	144.58	15	142.70	138.50	-2	5,674	-0.04%
2022/06/01	7	133.07	16.5	138.13	142.00	-9.5	4,842	-0.20%
2022/05/31	37	131.74	37	130.28	129.50	0	4,620	0.00%
2022/05/30	3	120.50	11	128.45	128.50	-8	3,995	-0.20%
2022/05/27	7	116.43	9	115.67	117.00	-2	3,813	-0.05%
2022/05/26	5	114.50	5	113.80	113.00	0	3,737	0.00%
2022/05/25	0	0.00	6	117.50	118.00	-6	3,635	-0.17%
2022/05/24	3	116.83	1	116.50	115.00	2	3,587	0.06%
2022/05/23	4	117.00	13	118.08	115.00	-9	3,511	-0.26%
2022/05/20	1.1	110.95	2	113.00	112.50	-1	3,360	-0.03%
2022/05/19	0	0.00	3	110.50	110.50	-3	3,287	-0.09%
2022/05/18	5	111.00	3	111.00	109.00	2	3,250	0.06%
2022/05/17	3	109.17	0	0.00	110.00	3	3,217	0.09%
2022/05/13	2	109.50	1	109.00	107.50	1	3,203	0.03%
2022/05/12	0	107.00	3	108.00	107.00	-3	3,230	-0.09%
2022/05/10	0	108.00	1	105.50	108.50	-1	3,309	-0.03%
2022/05/09	0	0.00	0.1	106.80	105.00	-0.1	3,310	0.00%
2022/05/06	2.1	109.00	2	109.99	109.00	0.1	3,255	0.00%
2022/05/05	23	107.93	25	108.42	109.00	-2	3,061	-0.07%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	0	0.00	0	91.60	89.90	0	2,942	0.00%
2022/04/28	1	90.50	0	0.00	88.80	1	2,956	0.03%
2022/04/27	0	89.60	0	90.60	90.30	0	2,968	0.00%
2022/04/26	0.1	97.62	0	0.00	94.50	0.1	2,940	0.00%
2022/04/25	4	99.75	0	0.00	99.50	4	2,915	0.14%
2022/04/22	0	102.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/21	2	103.00	0	0.00	103.00	2	2,937	0.07%
2022/04/20	0	0.00	0	102.00	102.50	0	2,970	0.00%
2022/04/19	0	0.00	0	102.50	101.50	0	3,029	0.00%
2022/04/18	0.1	102.80	0	0.00	101.50	0.1	3,059	0.00%
2022/04/15	1	106.00	2	103.75	103.00	-1	3,093	-0.03%
2022/04/14	1	104.00	1	104.50	104.50	0	3,271	0.00%
2022/04/13	2	102.75	1	104.50	105.50	1	3,424	0.03%
2022/04/12	0	0.00	1	100.50	101.50	-1	3,563	-0.03%
2022/04/11	6	102.83	1	102.00	102.00	5	4,033	0.12%
2022/04/08	1	107.50	1	108.00	107.50	0	4,669	0.00%
2022/04/07	5	106.00	3	108.50	104.50	2	4,719	0.04%
2022/04/06	3	109.33	0	0.00	110.00	3	4,726	0.06%
2022/04/01	4	111.75	0	0.00	112.00	4	4,783	0.08%
2022/03/31	0	0.00	1	115.00	111.00	-1	4,789	-0.02%
2022/03/30	1	114.00	1	115.00	114.00	0	4,785	0.00%
2022/03/28	1	110.50	0	0.00	110.50	1	4,781	0.02%
2022/03/25	6	113.75	0	0.00	112.00	6	4,821	0.12%
2022/03/24	2	115.00	0	0.00	115.00	2	4,831	0.04%
2022/03/23	5	115.50	5	114.30	115.00	0	4,821	0.00%
2022/03/22	2	114.75	5	114.10	114.50	-3	4,731	-0.06%
2022/03/21	6	115.92	10	115.85	113.50	-4	4,698	-0.09%
2022/03/18	10	113.35	11.2	114.29	114.00	-1.2	4,571	-0.03%
2022/03/17	2	110.25	3	110.83	112.00	-1	4,381	-0.02%
2022/03/16	0	105.50	0.6	106.00	105.00	-0.6	4,250	-0.01%
2022/03/14	0	106.00	0	0.00	105.00	0	4,295	0.00%
2022/03/11	0	105.50	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	0	0.00	1	105.00	105.00	-1	4,433	-0.02%
2022/03/09	1	101.50	0	0.00	101.50	1	4,465	0.02%
2022/03/04	0	0.00	1	106.00	104.00	-1	4,592	-0.02%
2022/03/02	1	105.00	0	0.00	107.00	1	4,656	0.02%
2022/03/01	0.6	104.41	0	0.00	105.00	0.6	4,669	0.01%
2022/02/24	1	101.51	1	102.50	100.00	0	4,761	0.00%
2022/02/23	1	104.00	0	0.00	105.00	1	4,784	0.02%
2022/02/22	1	102.50	1	102.00	102.50	0	4,844	0.00%
2022/02/18	7	107.36	0	0.00	108.00	7	5,320	0.13%
2022/02/17	1	107.00	0	0.00	107.50	1	5,449	0.02%
2022/02/16	2	108.00	0	0.00	107.50	2	5,636	0.04%
2022/02/15	2	107.50	0	0.00	105.50	2	5,668	0.04%
2022/02/14	0	0.00	1	107.00	106.50	-1	5,841	-0.02%
2022/02/11	3	112.50	1	108.50	111.00	2	5,846	0.03%
2022/02/10	1	109.00	1	110.00	108.00	0	5,829	0.00%
2022/02/09	1	107.50	7	105.21	107.50	-6	5,840	-0.10%
2022/01/26	2	99.90	1	100.00	99.00	1	6,524	0.02%
2022/01/24	0	0.00	1	102.00	102.50	-1	7,098	-0.01%
2022/01/21	2	100.50	0	0.00	101.00	2	7,381	0.03%
2022/01/20	2	103.75	1	103.50	103.00	1	7,399	0.01%
2022/01/18	2	103.00	2	103.50	101.00	0	7,460	0.00%
2022/01/17	0	101.50	1	102.50	103.50	-1	7,513	-0.01%
2022/01/14	2	98.50	0.2	99.80	99.50	1.8	7,580	0.02%
2022/01/13	0	0.00	1	99.90	101.00	-1	7,647	-0.01%
2022/01/12	3	98.90	4	99.05	98.90	-1	7,684	-0.01%
2022/01/11	1	102.50	1	102.00	101.00	0	7,749	0.00%
2022/01/10	2	104.00	0	0.00	104.00	2	7,785	0.03%
2022/01/07	11	108.67	11.2	108.61	103.00	-0.1	7,876	0.00%
2022/01/06	9	112.06	2	114.50	111.50	7	7,712	0.09%
2022/01/05	6	117.25	2	118.75	117.00	4	7,612	0.05%
2022/01/04	5	123.00	14	121.64	121.00	-9	7,481	-0.12%
2022/01/03	29	122.57	23	122.39	123.00	6	7,037	0.09%
2021/12/30	0	0.00	2	112.00	114.00	-2	6,408	-0.03%
2021/12/29	1	110.50	0	0.00	109.50	1	6,357	0.02%
2021/12/28	0	0.00	4	111.50	112.00	-4	6,375	-0.06%
2021/12/24	5	109.60	2	108.50	108.50	3	6,380	0.05%
2021/12/23	1	111.00	1	111.50	110.50	0	6,389	0.00%
2021/12/22	3	111.67	0	0.00	111.00	3	6,403	0.05%
2021/12/21	0	0.00	5	112.50	112.50	-5	6,376	-0.08%
2021/12/20	0	0.00	2	110.75	111.50	-2	6,317	-0.03%
2021/12/17	3	110.00	1	111.50	108.50	2	6,275	0.03%
2021/12/16	2	111.00	1	111.00	111.00	1	6,245	0.02%
2021/12/15	0	0.00	1	105.50	107.00	-1	6,192	-0.02%
2021/12/14	0	103.50	0	0.00	103.00	0	6,212	0.00%
2021/12/13	0	106.00	2	106.00	105.50	-2	6,229	-0.03%
2021/12/10	3	107.83	1	107.50	107.00	2	6,300	0.03%
2021/12/09	2	109.75	0	0.00	108.00	2	6,327	0.03%
2021/12/08	6	113.75	9	112.89	111.50	-3	6,324	-0.05%
2021/12/07	3.1	112.34	11	110.91	110.00	-8	6,279	-0.13%
2021/12/06	1.2	107.58	0	0.00	108.00	1.2	6,202	0.02%
2021/12/03	0	0.00	1	110.00	110.00	-1	6,240	-0.02%
2021/12/02	1	108.00	1	107.00	106.50	0	6,317	0.00%
2021/11/29	1	106.00	0	0.00	105.00	1	6,686	0.01%
2021/11/25	6.8	105.94	7	107.43	106.00	-0.2	7,680	0.00%
2021/11/24	3	107.33	1	106.50	108.00	2	7,746	0.03%
2021/11/23	6	108.17	0	0.00	107.00	6	7,756	0.08%
2021/11/22	5	112.00	0	0.00	111.50	5	7,789	0.06%
2021/11/19	8	114.13	7	113.57	114.00	1	7,899	0.01%
2021/11/18	1	114.00	1	114.50	113.00	0	8,050	0.00%
2021/11/17	7	119.00	12	119.83	116.00	-5	8,100	-0.06%
2021/11/16	3	112.67	7	113.29	114.50	-4	7,883	-0.05%
2021/11/15	23	111.80	8	112.56	111.00	15	7,889	0.19%
2021/11/12	7.5	108.90	1	108.00	110.00	6.5	7,882	0.08%
2021/11/11	9.3	109.04	3	110.00	108.00	6.3	7,990	0.08%
2021/11/10	0	109.50	1	109.50	109.50	-1	7,972	-0.01%
2021/11/09	3	107.33	4	107.50	106.50	-1	8,086	-0.01%
2021/11/08	4	105.38	3	105.33	105.00	1	8,172	0.01%
2021/11/05	5	110.80	10	109.50	109.50	-5	8,241	-0.06%
2021/11/04	6	109.25	12	109.83	114.00	-6	8,233	-0.07%
2021/11/03	5	104.00	2	101.50	104.00	3	8,120	0.04%
2021/11/02	16	105.47	3	104.33	103.00	13	8,208	0.16%
2021/11/01	24	107.33	22	108.27	108.50	2	8,265	0.02%
2021/10/29	7	100.89	11	102.40	104.50	-4	8,134	-0.05%
2021/10/28	0	0.00	1	94.60	95.00	-1	8,069	-0.01%
2021/10/27	1	94.40	0	93.60	94.30	1	8,367	0.01%
2021/10/26	2	94.30	1	94.30	91.90	1	8,858	0.01%
2021/10/25	4.3	95.00	6	94.50	95.00	-1.7	9,203	-0.02%
2021/10/22	6	94.02	4	94.18	94.60	2	9,425	0.02%
2021/10/21	3	94.17	4	93.73	92.00	-1	9,740	-0.01%
2021/10/20	1	93.70	0	0.00	93.00	1	10,221	0.01%
2021/10/19	12	92.40	10	91.92	92.30	2	10,853	0.02%
2021/10/18	1	89.10	2	86.35	89.00	-1	10,786	-0.01%
2021/10/15	2	86.50	0	0.00	87.40	2	10,793	0.02%
2021/10/14	1	83.30	1	82.70	83.00	0	11,096	0.00%
2021/10/08	2	84.90	2	86.20	84.90	0	11,571	0.00%
2021/10/06	2	80.10	2	81.50	80.10	0	12,184	0.00%
2021/10/05	0	0.00	1	78.10	82.30	-1	12,470	-0.01%
2021/10/01	0	0.00	2	81.60	81.00	-2	12,637	-0.02%
2021/09/24	0.1	91.00	0	0.00	91.10	0.1	14,256	0.00%
2021/09/23	1	89.80	0	0.00	89.60	1	14,300	0.01%
2021/09/15	0	0.00	2	91.10	90.50	-2	14,736	-0.01%
2021/09/13	0	0.00	0	100.00	97.00	0	14,781	0.00%
2021/09/09	0	0.00	0	98.10	98.70	0	14,969	0.00%
2021/09/08	0	0.00	3.1	97.72	95.10	-3.1	15,006	-0.02%
2021/09/07	6.1	104.02	5.4	102.43	99.00	0.6	15,080	0.00%
2021/09/06	2	112.00	8.1	110.03	107.50	-6.1	15,011	-0.04%
2021/09/03	3.1	107.85	22.1	106.68	107.50	-19	14,988	-0.13%
2021/09/02	5.4	107.40	11	109.05	106.00	-5.6	15,287	-0.04%
2021/09/01	40.2	112.58	28.1	112.91	112.50	12.2	15,216	0.08%
2021/08/31	36	110.76	22.5	111.06	111.50	13.5	14,733	0.09%
2021/08/30	0	0.00	1	101.00	101.50	-1	14,232	-0.01%
2021/08/27	1	98.00	11	100.50	98.00	-10	14,204	-0.07%
2021/08/26	1.1	102.77	1	100.50	100.00	0.1	14,209	0.00%
2021/08/25	5	104.00	1	102.50	102.50	4	14,202	0.03%
2021/08/24	9	103.56	10	102.15	102.00	-1	14,278	-0.01%
2021/08/23	3	99.60	1	99.80	99.90	2	14,228	0.01%
2021/08/20	4	96.63	3.1	97.38	96.10	1	14,188	0.01%
2021/08/19	13	97.38	2	96.80	93.00	11	14,048	0.08%
2021/08/18	2	95.75	4	94.55	99.50	-2	13,953	-0.01%
2021/08/17	2	94.10	3	95.30	93.80	-1	13,857	-0.01%
2021/08/13	6	98.30	2	99.95	98.30	4	13,607	0.03%
2021/08/12	0	0.00	10	104.50	106.50	-10	13,449	-0.07%
2021/08/11	0	102.00	11	103.95	103.50	-11	13,342	-0.08%
2021/08/10	3	105.67	2.1	108.43	108.00	0.9	13,247	0.01%
2021/08/09	3.1	108.00	8.1	109.25	108.00	-5	13,046	-0.04%
2021/08/06	1.1	119.55	2.1	119.02	119.50	-1	12,877	-0.01%
2021/08/05	2.1	126.11	0.2	123.33	126.50	1.9	12,733	0.01%
2021/08/04	1.2	129.92	1	123.00	122.00	0.2	12,643	0.00%
2021/08/03	11.1	131.26	13	128.31	129.00	-2	12,443	-0.02%
2021/08/02	4	128.00	6	128.00	129.00	-2	12,241	-0.02%
2021/07/30	26	132.79	10	126.00	122.50	16	11,960	0.13%
2021/07/29	11	124.73	14	125.00	129.50	-3	11,462	-0.03%
2021/07/28	6	118.67	2	121.25	118.00	4	11,060	0.04%
2021/07/27	8	132.31	8.1	129.96	131.00	-0.1	10,822	0.00%
2021/07/26	43.1	128.48	40	129.35	128.50	3.1	10,455	0.03%
2021/07/23	47	119.16	74.1	120.15	124.50	-27.1	9,908	-0.27%
2021/07/22	5	116.50	1	116.50	116.50	4	9,242	0.04%
2021/07/20	14.1	99.00	11	99.58	96.40	3.1	9,293	0.03%
2021/07/19	11	97.37	12.1	97.98	100.50	-1.1	9,196	-0.01%
2021/07/16	3.1	93.42	2.1	91.96	91.60	1.1	9,152	0.01%
2021/07/15	5.1	91.46	3	91.33	91.70	2.1	9,313	0.02%
2021/07/14	10	93.02	8	89.89	92.00	2	9,742	0.02%
2021/07/13	22	95.96	17	96.98	90.50	5	9,925	0.05%
2021/07/12	17	93.46	11	95.16	92.10	6	9,792	0.06%
2021/07/09	1	88.60	0	0.00	89.20	1	9,648	0.01%
2021/07/08	3	89.43	8	88.78	87.90	-5	9,818	-0.05%
2021/07/07	1	90.50	3	88.70	87.80	-2	9,891	-0.02%
2021/07/06	14	91.41	9	89.13	87.50	5	9,768	0.05%
2021/07/05	24	86.00	28.5	90.66	90.10	-4.5	9,411	-0.05%
2021/07/02	4	80.63	6	81.62	82.90	-2	8,978	-0.02%
2021/07/01	2	74.30	14	74.34	75.40	-12	9,001	-0.13%
2021/06/30	1	77.10	14	77.00	76.90	-13	8,982	-0.14%
2021/06/29	21	76.22	0	0.00	75.60	21	9,002	0.23%
2021/06/28	1	78.10	20	76.10	77.50	-19	9,085	-0.21%
2021/06/25	21	75.42	9.2	74.04	75.70	11.8	9,051	0.13%
2021/06/24	1	72.10	4	72.60	73.20	-3	9,138	-0.03%
2021/06/23	2	73.45	12.1	71.70	73.50	-10.1	9,158	-0.11%
2021/06/22	1	72.00	1	70.80	69.40	0	9,395	0.00%
2021/06/21	0.1	70.95	1	73.00	69.80	-0.9	9,391	-0.01%
2021/06/18	0	0.00	12	73.95	73.70	-12	9,390	-0.13%
2021/06/17	4	71.73	5	72.32	72.50	-1	9,282	-0.01%
2021/06/16	2	70.90	4	72.93	72.00	-2	9,499	-0.02%
2021/06/15	10	70.66	0	0.00	70.80	10	9,433	0.11%
2021/06/11	12.1	71.20	11.2	72.46	70.40	1	9,510	0.01%
2021/06/10	12.3	70.84	2	72.35	70.40	10.3	10,042	0.10%
2021/06/09	3	67.30	11	67.71	66.70	-8	10,067	-0.08%
2021/06/03	0	0.00	1	67.00	66.80	-1	9,928	-0.01%
2021/06/01	10	70.50	1	68.70	67.90	9	9,790	0.09%
2021/05/31	0	0.00	6	67.93	68.30	-6	9,589	-0.06%
2021/05/28	3	62.80	0	0.00	62.10	3	9,445	0.03%
2021/05/27	20	61.65	10	62.00	62.00	10	9,413	0.11%
2021/05/25	2	62.70	1	63.50	62.00	1	9,403	0.01%
2021/05/21	1	57.30	0	0.00	59.10	1	9,342	0.01%
2021/05/20	0	0.00	10	58.00	55.80	-10	9,406	-0.11%
2021/05/19	10	57.68	34	57.06	58.50	-24	9,444	-0.25%
2021/05/18	34	56.67	1	57.30	57.30	33	9,418	0.35%
2021/05/17	6	52.12	3	52.40	52.10	3	9,394	0.03%
2021/05/14	2	60.25	0	0.00	57.80	2	9,352	0.02%
2021/05/12	7	57.23	2	62.00	60.10	5	9,227	0.05%
2021/05/11	6	64.37	2	66.80	63.50	4	9,090	0.04%
2021/05/10	2	71.15	2	73.05	70.50	0	9,024	0.00%
2021/05/07	4	68.43	0	0.00	74.80	4	9,028	0.04%
2021/05/06	5	71.52	0	0.00	69.60	5	8,992	0.06%
2021/05/05	0	0.00	1	73.50	70.00	-1	8,999	-0.01%
2021/05/04	11	70.14	10	72.00	74.00	1	9,026	0.01%
2021/05/03	3	78.23	0	0.00	77.40	3	9,009	0.03%
2021/04/29	0	0.00	1	83.00	81.10	-1	9,069	-0.01%
2021/04/28	1	81.30	1	82.00	82.00	0	9,119	0.00%
2021/04/27	0	0.00	7	81.44	79.50	-7	9,182	-0.08%
2021/04/26	12	83.13	10.2	83.09	82.60	1.8	9,326	0.02%
2021/04/23	18	84.50	8	84.85	86.40	10	9,285	0.11%
2021/04/22	13	82.05	4	83.80	79.70	9	9,037	0.10%
2021/04/21	1	80.40	1	82.50	79.90	0	8,824	0.00%
2021/04/20	1	78.30	5	78.42	79.00	-4	8,598	-0.05%
2021/04/19	5	74.76	7	73.51	76.50	-2	8,132	-0.02%
2021/04/16	5	68.16	9	67.24	69.60	-4	7,791	-0.05%
2021/04/15	2	63.50	8	63.30	63.30	-6	7,526	-0.08%
2021/04/14	8	62.68	6	61.27	62.00	2	7,463	0.03%
2021/04/13	7	62.06	3	61.90	61.90	4	7,768	0.05%
2021/04/12	3	60.03	0	0.00	60.50	3	7,568	0.04%
2021/04/09	1	63.20	1	60.00	60.00	0	7,649	0.00%
2021/04/08	6	61.30	5	61.68	61.80	1	7,673	0.01%
2021/04/07	1	62.50	0	0.00	61.50	1	7,607	0.01%
2021/04/01	1	57.60	2	57.90	57.40	-1	7,523	-0.01%
2021/03/31	1	58.90	2	60.30	58.90	-1	8,008	-0.01%
2021/03/30	1	59.40	2	59.40	59.00	-1	8,018	-0.01%
2021/03/29	1	59.80	7	59.63	59.50	-6	8,400	-0.07%
2021/03/26	1	58.90	0	0.00	57.10	1	8,614	0.01%
2021/03/25	3	58.63	2.3	59.38	56.90	0.7	9,155	0.01%
2021/03/23	1	55.60	1	56.40	55.60	0	9,648	0.00%
2021/03/22	1	57.30	0	0.00	56.80	1	9,865	0.01%
2021/03/19	2	56.95	41	56.77	58.40	-39	10,337	-0.38%
2021/03/18	3	55.77	0	0.00	55.40	3	10,389	0.03%
2021/03/17	15	57.33	11	55.85	56.10	4	10,372	0.04%
2021/03/16	8	58.81	2	58.25	56.30	6	10,286	0.06%
2021/03/15	27	56.01	37	57.59	58.00	-10	9,652	-0.10%
2021/03/12	11	52.63	2	50.85	52.80	9	9,297	0.10%
2021/03/09	4	47.63	0	0.00	47.70	4	9,562	0.04%
2021/03/03	1	51.20	0	0.00	51.30	1	9,888	0.01%
2021/03/02	0	0.00	3	52.93	51.30	-3	10,766	-0.03%
2021/02/26	0	0.00	1	51.50	51.40	-1	11,028	-0.01%
2021/02/23	1	51.10	1	52.00	51.10	0	11,185	0.00%
2021/02/17	0	0.00	2	48.50	48.80	-2	11,193	-0.02%
2021/02/03	1	46.45	1	47.50	46.45	0	11,645	0.00%
2021/02/02	2	46.60	1	46.75	46.60	1	11,821	0.01%
2021/01/29	13	48.31	31	47.08	46.40	-18	12,077	-0.15%
2021/01/28	22.1	49.14	1	48.70	48.05	21.1	12,073	0.17%
2021/01/26	5	50.14	0	0.00	49.95	5	12,120	0.04%
2021/01/25	2	51.10	0	0.00	51.30	2	12,157	0.02%
2021/01/22	3	51.20	5	50.22	51.10	-2	12,198	-0.02%
2021/01/21	1	50.30	1	50.70	48.65	0	12,181	0.00%
2021/01/20	1	50.10	43	50.18	50.10	-42	12,378	-0.34%
2021/01/19	51	53.55	7	53.13	52.80	44	12,384	0.36%
2021/01/18	0	0.00	5	51.30	52.20	-5	12,257	-0.04%
2021/01/15	2	53.40	7	51.90	52.10	-5	12,308	-0.04%
2021/01/14	1	53.20	8	52.78	53.60	-7	12,316	-0.06%
2021/01/13	5	51.42	1	51.50	51.60	4	12,360	0.03%
2021/01/12	2	51.30	2	51.30	50.90	0	12,425	0.00%
2021/01/11	3	52.50	3	52.80	52.80	0	12,655	0.00%
2021/01/08	3	51.80	0	0.00	51.80	3	13,263	0.02%
2021/01/07	7	53.53	1.6	53.34	53.40	5.4	13,330	0.04%
2021/01/06	40	55.61	14	54.01	53.00	26	13,483	0.19%
2021/01/05	0	0.00	2	53.20	52.70	-2	13,225	-0.02%
2021/01/04	3	53.37	0	0.00	53.50	3	13,785	0.02%
2020/12/31	3	52.97	2	53.15	52.90	1	14,519	0.01%
2020/12/30	1	51.80	1	52.60	51.60	0	14,780	0.00%
2020/12/29	0	0.00	30	52.09	51.30	-30	14,746	-0.20%
2020/12/28	33	53.63	14	53.86	52.40	19	14,743	0.13%
2020/12/25	45	53.63	35	54.08	53.00	10	14,552	0.07%
2020/12/24	2	51.35	14	51.54	50.90	-12	14,081	-0.09%
2020/12/23	13	52.53	2	52.80	51.20	11	13,990	0.08%
2020/12/22	4	51.50	4	50.90	50.80	0	13,700	0.00%
2020/12/21	11	49.56	28	50.85	52.90	-17	13,544	-0.13%
2020/12/18	28	48.85	23	49.83	48.15	5	13,298	0.04%
2020/12/17	8	46.29	4	45.55	46.50	4	13,354	0.03%
2020/12/16	10	45.76	9	46.21	45.70	1	13,711	0.01%
2020/12/15	21	49.01	8	47.80	44.65	13	13,772	0.09%
2020/12/14	4	47.96	3.4	48.09	49.40	0.6	13,220	0.00%
2020/12/11	1	44.95	1	45.30	44.95	0	12,873	0.00%
2020/12/10	1	44.75	1	43.85	44.70	0	12,807	0.00%
2020/12/09	0	0.00	1	45.65	45.35	-1	12,742	-0.01%
2020/12/08	1	44.00	13	45.33	45.65	-12	12,656	-0.09%
2020/12/07	2	43.58	0	0.00	43.35	2	12,547	0.02%
2020/12/04	2	45.15	1	44.60	44.60	1	12,490	0.01%
2020/12/03	10	47.38	2	45.40	45.25	8	12,427	0.06%
2020/12/02	0	0.00	1	44.70	44.45	-1	12,171	-0.01%
2020/12/01	0	0.00	10	45.37	45.15	-10	12,125	-0.08%
2020/11/30	1	44.90	5	45.47	44.75	-4	12,054	-0.03%
2020/11/27	10	45.96	0	0.00	45.80	10	12,014	0.08%
2020/11/26	30	47.11	32	48.38	46.60	-2	11,865	-0.02%
2020/11/25	3	44.05	4.4	45.08	46.20	-1.4	10,989	-0.01%
2020/11/24	2	42.83	10	43.11	42.00	-8	10,673	-0.07%
2020/11/23	5	42.55	3	42.23	42.60	2	10,663	0.02%
2020/11/20	2	42.10	1	41.45	42.15	1	10,739	0.01%
2020/11/18	2	40.80	1	40.70	40.55	1	10,809	0.01%
2020/11/17	0.1	40.65	0	0.00	40.70	0.1	10,776	0.00%
2020/11/16	4	41.75	0	0.00	41.05	4	10,733	0.04%
2020/11/13	5	42.44	10	42.10	42.05	-5	10,637	-0.05%
2020/11/12	2	42.40	10	43.66	42.55	-8	10,542	-0.08%
2020/11/11	0	0.00	1	42.65	42.50	-1	10,249	-0.01%
2020/11/10	5	41.79	4	43.28	42.25	1	10,302	0.01%
2020/11/09	20	43.34	3	42.60	43.80	17	10,155	0.17%
2020/11/06	5	41.75	4	41.25	40.80	1	9,901	0.01%
2020/11/05	1	40.90	1	40.90	41.00	0	9,856	0.00%
2020/11/03	1	40.00	0	0.00	40.50	1	9,778	0.01%
2020/11/02	0	0.00	1	38.85	38.95	-1	9,719	-0.01%
2020/10/30	0	0.00	1	40.40	40.10	-1	9,624	-0.01%
2020/10/29	2	40.93	1	40.45	41.00	1	9,536	0.01%
2020/10/28	1	43.50	1	43.40	42.20	0	9,447	0.00%
2020/10/27	2	41.03	1	41.50	42.30	1	9,165	0.01%
2020/10/26	3	41.70	2	40.73	40.95	1	9,050	0.01%
2020/10/22	0	0.00	2	41.90	41.50	-2	8,835	-0.02%
2020/10/21	2	43.40	0	0.00	42.55	2	8,719	0.02%
2020/10/20	0	0.00	6	42.95	42.30	-6	8,530	-0.07%
2020/10/19	15	42.42	11	42.90	43.20	4	8,423	0.05%
2020/10/16	6	44.32	20.4	43.61	41.40	-14.4	8,114	-0.18%
2020/10/15	1	43.85	4	43.83	43.65	-3	7,442	-0.04%
2020/10/14	27	43.76	46	43.95	43.70	-19	7,267	-0.26%
2020/10/13	4	43.50	26	43.59	44.05	-22	7,006	-0.31%
2020/10/12	26	43.20	14	43.75	43.00	12	6,678	0.18%
2020/10/08	54	39.88	9	40.90	41.20	45	6,058	0.74%
2020/10/07	1	37.20	17.2	39.23	39.35	-16.2	5,172	-0.31%
2020/10/06	2	35.15	2	35.40	35.80	0	4,764	0.00%
2020/10/05	1	32.90	1	35.10	35.30	0	4,679	0.00%
2020/09/30	0	0.00	2	32.90	33.50	-2	4,562	-0.04%
2020/09/29	7	33.51	7	32.70	32.55	0	4,516	0.00%
2020/09/28	4	34.63	0	0.00	34.30	4	4,508	0.09%
2020/09/25	1	35.60	3	35.90	34.60	-2	4,452	-0.04%
2020/09/24	11	36.80	12	37.12	36.30	-1	4,221	-0.02%
2020/09/23	6	36.26	3	36.68	36.25	3	3,918	0.08%
2020/09/22	6	36.37	24	35.98	37.10	-18	3,531	-0.51%
2020/09/21	14	34.41	6	34.43	35.35	8	2,783	0.29%
2020/09/18	2	31.93	5	31.72	32.15	-3	2,251	-0.13%
2020/09/17	0	0.00	7	29.20	29.25	-7	1,935	-0.36%
2020/09/08	0	0.00	2	29.50	28.80	-2	1,938	-0.10%
2020/09/03	0	0.00	2	30.35	29.95	-2	1,944	-0.10%
2020/09/02	2	30.50	0	0.00	30.75	2	2,006	0.10%
2020/09/01	1	29.90	2	29.98	29.90	-1	2,010	-0.05%
2020/08/31	6	29.56	2	29.60	29.30	4	1,989	0.20%
2020/08/27	7	30.81	0	0.00	30.95	7	1,923	0.36%
2020/08/26	2	30.83	9	30.24	31.45	-7	1,811	-0.39%
2020/08/25	2	29.25	1	29.60	29.20	1	1,644	0.06%
2020/08/24	2	29.80	2	29.55	29.80	0	1,579	0.00%
2020/08/18	2	28.70	0	0.00	28.70	2	1,388	0.14%
2020/08/17	15	29.47	0	0.00	29.35	15	1,371	1.09%
2020/08/14	0	0.00	5	29.80	29.90	-5	1,341	-0.37%
2020/08/13	0	0.00	2	29.23	29.45	-2	1,194	-0.17%
2020/08/12	0	0.00	2	28.10	28.15	-2	1,146	-0.17%
2020/08/10	1	28.70	0	0.00	28.40	1	1,138	0.09%
2020/07/17	2	27.20	0	0.00	27.15	2	1,115	0.18%
2020/07/14	5	28.80	0	0.00	27.90	5	1,103	0.45%
2020/07/10	1	28.35	0	0.00	28.30	1	1,094	0.09%
2020/07/09	5	29.65	0	0.00	29.60	5	1,080	0.46%
2020/07/07	1	31.85	1	31.00	29.55	0	1,044	0.00%
2020/07/06	0	0.00	4	30.15	30.60	-4	943	-0.42%
2020/07/02	2	29.25	0	0.00	29.10	2	864	0.23%
2020/06/24	0	0.00	3	28.48	29.05	-3	774	-0.39%
2020/06/19	1	27.90	0	0.00	28.15	1	717	0.14%
2020/06/16	0	0.00	1	27.00	27.05	-1	679	-0.15%
2020/06/15	2	27.00	1	26.45	26.45	1	675	0.15%
2020/06/11	2	27.95	3	28.00	27.30	-1	667	-0.15%
2020/06/10	3	28.13	2	28.18	28.20	1	651	0.15%
2020/06/09	10	29.46	7	28.96	28.75	3	650	0.46%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/05/26	0	0.00	1	25.35	25.25	-1	479	-0.21%
2020/05/22	0	0.00	1	24.70	24.60	-1	462	-0.22%
2020/05/14	4	25.33	0	0.00	24.70	4	468	0.85%
2020/05/07	1	25.05	0	0.00	25.70	1	435	0.23%
2020/04/23	0	0.00	1	21.90	21.80	-1	419	-0.24%
2020/04/21	1	21.80	0	0.00	20.85	1	410	0.24%
2020/04/20	0	0.00	1	21.90	21.90	-1	405	-0.25%
2020/04/15	1	21.70	1	21.45	21.45	0	394	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/07	0	0.00	1	18.85	18.95	-1	400	-0.25%
2020/03/31	2	18.05	2	17.85	17.80	0	415	0.00%
2020/03/27	1	18.35	0	0.00	17.95	1	424	0.24%
2020/03/17	0	0.00	19	17.54	16.90	-19	631	-3.01%
2020/03/16	0	0.00	16	20.01	18.60	-16	629	-2.54%
2020/03/13	1	19.95	1	19.90	20.25	0	728	0.00%
2020/03/12	5	22.05	1	23.70	22.10	4	793	0.50%
2020/02/24	0	0.00	9	26.39	26.35	-9	804	-1.12%
2020/02/21	0	0.00	1	27.00	26.90	-1	803	-0.12%
2020/02/20	1	28.45	0	0.00	27.15	1	800	0.12%
2020/01/31	9	25.60	4	25.25	25.70	5	788	0.63%
2020/01/30	0	0.00	3	25.45	25.45	-3	799	-0.38%
2020/01/08	0	0.00	6	28.10	28.05	-6	985	-0.61%
2020/01/06	1	29.00	0	0.00	28.65	1	982	0.10%
2020/01/03	5	30.30	15	30.00	29.30	-10	978	-1.02%
2019/12/31	3	30.25	1	30.00	30.10	2	976	0.20%
2019/12/27	8	30.48	2	30.30	30.05	6	968	0.62%
2019/12/26	1	30.35	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	11	30.49	1	30.60	30.25	10	948	1.05%
2019/12/19	2	30.40	3	30.28	30.40	-1	944	-0.11%
2019/12/18	2	30.00	10	30.05	30.05	-8	941	-0.85%
2019/12/17	7	32.00	5	31.52	30.90	2	924	0.22%
2019/12/16	10	30.16	3	30.33	30.50	7	867	0.81%
2019/12/13	0	0.00	6	28.95	28.80	-6	809	-0.74%
2019/12/11	0	0.00	1	29.85	29.85	-1	797	-0.13%
2019/12/09	2	29.88	0	0.00	29.20	2	685	0.29%
2019/12/06	0	0.00	2	30.05	30.15	-2	607	-0.33%
2019/12/03	1	27.00	0	0.00	27.10	1	562	0.18%
2019/11/28	6	27.90	0	0.00	27.85	6	571	1.05%
2019/11/22	0	0.00	22	27.48	27.55	-22	600	-3.66%
2019/11/21	0	0.00	10	27.35	27.80	-10	603	-1.66%
2019/11/20	1	27.70	0	0.00	27.65	1	607	0.16%
2019/11/12	0	0.00	11	28.02	28.20	-11	704	-1.56%
2019/11/07	3	28.50	1	28.50	28.50	2	702	0.28%
2019/11/04	0	0.00	10	29.15	29.15	-10	695	-1.44%
2019/11/01	0	0.00	2	29.43	29.60	-2	692	-0.29%
2019/10/31	1	29.10	0	0.00	29.10	1	691	0.14%
2019/10/29	2	30.03	11	29.72	29.50	-9	678	-1.33%
2019/10/25	15	29.45	3	29.83	30.50	12	613	1.96%
2019/10/23	4	29.23	0	0.00	29.25	4	566	0.71%
2019/10/18	19	28.39	0	0.00	28.25	19	574	3.31%
2019/10/17	0	0.00	2	28.25	28.25	-2	577	-0.35%
2019/10/16	5	29.19	2	29.20	28.20	3	587	0.51%
2019/10/08	4	28.70	0	0.00	27.85	4	637	0.63%
2019/10/04	0	0.00	1	27.95	28.00	-1	627	-0.16%
2019/10/03	0	0.00	1	27.40	27.75	-1	625	-0.16%
2019/10/02	1	27.95	0	0.00	27.75	1	633	0.16%
2019/10/01	1	27.50	1	27.75	27.70	0	631	0.00%
2019/09/27	1	27.40	0	0.00	27.15	1	629	0.16%
2019/09/26	1	28.40	0	0.00	28.35	1	622	0.16%
2019/09/20	2	28.90	2	28.93	28.80	0	619	0.00%
2019/09/19	8	29.24	3	29.25	29.20	5	610	0.82%
2019/09/17	0	0.00	1	27.55	27.60	-1	560	-0.18%
2019/09/16	2	27.43	0	0.00	27.35	2	564	0.35%
2019/09/10	0	0.00	20	28.60	28.70	-20	579	-3.45%
2019/09/06	0	0.00	2	29.15	29.15	-2	563	-0.35%
2019/08/30	0	0.00	1	29.00	28.75	-1	558	-0.18%
2019/08/28	0	0.00	1	29.20	28.80	-1	554	-0.18%
2019/08/27	1	28.80	0	0.00	28.80	1	541	0.18%
2019/08/26	2	27.65	0	0.00	27.65	2	540	0.37%
2019/08/23	11	28.67	2	28.83	28.40	9	541	1.66%
2019/08/22	2	28.90	0	0.00	28.70	2	536	0.37%
2019/08/20	23	28.95	4	29.83	29.40	19	509	3.73%
2019/08/19	0	0.00	1	28.50	28.20	-1	445	-0.22%
2019/08/16	1	27.70	0	0.00	27.70	1	444	0.22%
2019/08/07	0	0.00	1	26.85	26.60	-1	446	-0.22%
2019/08/05	0	0.00	1	27.25	26.65	-1	450	-0.22%
2019/08/02	1	27.00	2	27.50	27.00	-1	453	-0.22%
2019/08/01	1	27.95	0	0.00	27.90	1	455	0.22%
2019/07/30	11	28.04	0	0.00	28.05	11	457	2.40%
2019/07/24	1	29.30	1	29.60	29.50	0	472	0.00%
2019/07/22	0	0.00	1	28.75	28.90	-1	435	-0.23%
2019/07/19	2	29.03	0	0.00	28.90	2	430	0.46%
2019/07/18	0	0.00	1	29.20	29.05	-1	428	-0.23%
2019/07/16	3	28.97	2	29.00	29.80	1	396	0.25%
2019/07/11	6	26.93	0	0.00	26.80	6	414	1.45%
2019/07/02	4	26.75	0	0.00	26.90	4	456	0.88%
2019/07/01	0	0.00	1	26.60	26.30	-1	455	-0.22%
2019/06/25	0	0.00	2	26.25	26.15	-2	461	-0.43%
2019/06/24	0	0.00	2	26.48	26.35	-2	461	-0.43%
2019/06/21	1	26.05	2	26.35	25.65	-1	447	-0.22%
2019/06/20	1	26.00	1	26.05	26.20	0	449	0.00%
2019/06/19	0	0.00	2	25.95	25.95	-2	451	-0.44%
2019/06/18	11	26.00	1	26.25	25.65	10	453	2.21%
2019/06/12	1	25.30	0	0.00	25.45	1	462	0.22%
2019/06/10	4	25.10	2	25.43	25.15	2	468	0.43%
2019/06/05	2	24.80	0	0.00	24.50	2	468	0.43%
2019/05/22	2	25.25	2	25.20	25.25	0	535	0.00%
2019/05/20	1	25.00	2	24.90	24.90	-1	576	-0.17%
2019/05/17	2	25.90	0	0.00	25.45	2	589	0.34%
2019/05/16	1	25.80	1	26.05	25.20	0	603	0.00%
2019/05/13	1	26.00	0	0.00	25.60	1	704	0.14%
2019/05/10	1	27.00	0	0.00	26.90	1	708	0.14%
2019/05/09	0	0.00	1	28.00	27.10	-1	709	-0.14%
2019/05/07	4	28.98	1	29.10	29.00	3	711	0.42%
2019/05/03	2	29.45	0	0.00	29.35	2	719	0.28%
2019/05/02	2	29.90	2	29.75	29.75	0	722	0.00%
2019/04/30	1	28.05	1	28.30	28.30	0	702	0.00%
2019/04/24	1	29.60	1	29.85	29.55	0	809	0.00%
2019/04/18	1	30.50	2	30.63	30.20	-1	835	-0.12%
2019/04/17	2	31.48	1	31.80	31.30	1	832	0.12%
2019/04/11	1	30.15	0	0.00	30.15	1	769	0.13%
2019/03/27	0	0.00	2	29.23	29.30	-2	849	-0.24%
2019/03/26	3	29.00	0	0.00	29.00	3	870	0.34%
2019/03/04	0	0.00	2	32.50	32.50	-2	1,526	-0.13%
2019/02/25	0	32.75	0	0.00	32.90	0	1,600	0.00%
2019/02/19	0	0.00	5	33.85	33.25	-5	1,593	-0.31%
2019/02/15	1	32.35	2	32.83	33.05	-1	1,587	-0.06%
2019/02/14	9	33.41	1	33.50	32.95	8	1,575	0.51%
2019/02/13	0	0.00	1	32.30	32.10	-1	1,523	-0.07%
2019/02/12	1	32.10	0	0.00	32.45	1	1,507	0.07%
2019/01/25	1	30.80	1	30.95	30.95	0	1,537	0.00%
2019/01/18	1	31.60	0	0.00	31.10	1	1,541	0.06%
2019/01/08	0	0.00	6	30.35	30.30	-6	1,463	-0.41%
2019/01/04	1	29.95	0	0.00	30.15	1	1,485	0.07%
2019/01/03	3	30.15	0	0.00	30.15	3	1,482	0.20%
2019/01/02	2	31.00	0	0.00	30.60	2	1,511	0.13%
2018/12/28	1	30.60	1	30.60	30.95	0	1,520	0.00%
2018/12/26	0	0.00	2	30.40	29.50	-2	1,541	-0.13%
2018/12/25	1	29.75	0	0.00	30.15	1	1,534	0.07%
2018/12/22	1	29.95	0	0.00	30.00	1	1,557	0.06%
2018/12/18	1	33.10	11	32.74	31.65	-10	1,701	-0.59%
2018/12/13	13	34.20	3	34.20	34.05	10	1,671	0.60%
2018/12/12	0	0.00	4	34.49	34.75	-4	1,598	-0.25%
2018/12/11	0	0.00	1	31.65	31.60	-1	1,497	-0.07%
2018/12/10	1	31.70	0	0.00	31.25	1	1,513	0.07%
2018/12/07	3	32.22	3	32.10	31.95	0	1,514	0.00%
2018/12/06	4	32.04	3	31.98	31.00	1	1,502	0.07%
2018/12/05	4	33.28	6	33.68	33.65	-2	1,477	-0.14%
2018/12/04	0	0.00	1	33.35	32.80	-1	1,404	-0.07%
2018/12/03	1	33.35	1	33.25	33.40	0	1,405	0.00%
2018/11/30	2	31.93	2	32.43	32.15	0	1,372	0.00%
2018/11/29	1	32.55	1	31.60	31.60	0	1,357	0.00%
2018/11/28	5	32.49	3	32.40	32.40	2	1,331	0.15%
2018/11/27	4	30.96	8	31.53	31.50	-4	1,287	-0.31%
2018/11/26	2	29.70	2	29.50	29.80	0	1,218	0.00%
2018/11/23	2	29.48	3	29.53	29.25	-1	1,221	-0.08%
2018/11/22	6	30.28	5	31.70	29.60	1	1,286	0.08%
2018/11/21	1	30.25	3	29.80	30.60	-2	1,252	-0.16%
2018/11/16	2	29.20	0	0.00	29.00	2	1,281	0.16%
2018/11/15	3	29.25	5	29.64	29.15	-2	1,293	-0.15%
2018/11/13	1	28.60	0	0.00	28.70	1	1,296	0.08%
2018/11/12	1	28.75	0	0.00	28.75	1	1,364	0.07%
2018/11/08	1	30.80	2	30.23	29.30	-1	1,407	-0.07%
2018/11/07	3	29.67	2	29.90	30.25	1	1,430	0.07%
2018/11/06	4	30.91	2	30.75	29.15	2	1,493	0.13%
2018/11/02	4	29.83	4	30.95	29.90	0	1,565	0.00%
2018/11/01	0	0.00	1	29.70	29.65	-1	1,568	-0.06%
2018/10/31	1	28.10	4	28.75	28.70	-3	1,633	-0.18%
2018/10/30	0	0.00	1	27.00	27.00	-1	1,640	-0.06%
2018/10/26	2	26.90	0	0.00	26.60	2	1,727	0.12%
2018/10/25	2	27.03	0	0.00	26.60	2	1,752	0.11%
2018/10/24	3	29.50	4	29.60	29.50	-1	1,787	-0.06%
2018/10/19	0	0.00	15	29.93	30.45	-15	2,012	-0.75%
2018/10/18	1	31.00	0	0.00	31.20	1	2,077	0.05%
2018/10/12	16	29.08	1	30.15	30.10	15	2,461	0.61%
2018/10/11	1	29.80	4.1	29.95	29.70	-3.1	2,622	-0.12%
2018/10/05	1	35.00	1	36.70	33.40	0	3,160	0.00%
2018/10/04	2	37.63	0	0.00	37.10	2	3,165	0.06%
2018/10/03	0	0.00	3	39.00	38.00	-3	3,235	-0.09%
2018/10/02	12	40.19	0	0.00	39.40	12	3,295	0.36%
2018/10/01	0	0.00	1	39.45	39.70	-1	3,370	-0.03%
2018/09/28	3	39.52	3	39.60	39.30	0	3,492	0.00%
2018/09/27	11	40.29	3	40.40	39.05	8	3,610	0.22%
2018/09/26	7	40.77	17	40.18	39.60	-10	3,666	-0.27%
2018/09/25	2	40.20	3	40.53	41.50	-1	3,821	-0.03%
2018/09/21	2	37.40	2	37.28	37.75	0	3,845	0.00%
2018/09/20	1	36.55	0	0.00	36.55	1	3,895	0.03%
2018/09/14	1	39.05	2	38.70	39.35	-1	4,098	-0.02%
2018/09/13	1	37.60	0	0.00	37.85	1	4,110	0.02%
2018/09/12	17	37.26	2	36.80	37.25	15	4,137	0.36%
2018/09/11	2	37.10	1	38.00	37.90	1	4,169	0.02%
2018/09/10	1	36.60	2	37.23	36.25	-1	4,208	-0.02%
2018/09/06	1	41.35	3	41.08	41.10	-2	4,616	-0.04%
2018/09/04	4	41.74	2	41.70	42.00	2	5,423	0.04%
2018/09/03	0	0.00	8	42.44	41.35	-8	5,702	-0.14%
2018/08/31	1	43.90	1	43.60	44.05	0	6,041	0.00%
2018/08/30	2	43.23	4	43.43	43.70	-2	6,213	-0.03%
2018/08/29	9	43.88	1	43.90	42.95	8	6,248	0.13%
2018/08/24	1	40.50	0	0.00	40.70	1	6,352	0.02%
2018/08/23	0	0.00	1	41.55	41.75	-1	6,603	-0.02%
2018/08/20	0	0.00	3	42.15	42.30	-3	7,321	-0.04%
2018/08/17	2	43.80	0	0.00	42.60	2	7,522	0.03%
2018/08/15	1	41.70	0	0.00	42.00	1	7,619	0.01%
2018/08/13	1	42.10	1	42.30	42.30	0	7,567	0.00%
2018/08/10	2	44.73	4	43.63	43.55	-2	7,510	-0.03%
2018/08/09	2	46.98	8	46.24	46.30	-6	7,426	-0.08%
2018/08/08	0	0.00	1	46.90	46.65	-1	7,409	-0.01%
2018/08/07	6	47.91	3	48.48	47.60	3	7,390	0.04%
2018/08/06	3	47.18	3	47.00	47.20	0	7,315	0.00%
2018/08/03	2	46.73	4	45.96	46.80	-2	7,306	-0.03%
2018/08/02	0	0.00	6	46.83	46.00	-6	7,270	-0.08%
2018/08/01	7	48.42	0	0.00	47.80	7	7,235	0.10%
2018/07/31	0	0.00	2	47.95	47.55	-2	7,208	-0.03%
2018/07/30	0	0.00	2	48.15	48.40	-2	7,157	-0.03%
2018/07/27	1	51.10	1	50.20	50.40	0	7,101	0.00%
2018/07/26	2	51.15	3	50.57	50.10	-1	7,045	-0.01%
2018/07/25	2	50.08	2	49.53	50.50	0	6,913	0.00%
2018/07/24	7	51.14	4	51.30	50.50	3	6,842	0.04%
2018/07/23	3	47.07	1	48.50	48.50	2	6,648	0.03%
2018/07/20	5	48.74	2	47.15	46.90	3	6,582	0.05%
2018/07/19	2	48.50	0	0.00	48.80	2	6,510	0.03%
2018/07/18	5	49.72	11	48.53	48.90	-6	6,452	-0.09%
2018/07/17	8	53.24	8	53.59	50.40	0	6,275	0.00%
2018/07/16	5	53.50	4	54.45	55.50	1	5,936	0.02%
2018/07/13	2	50.75	4	50.65	50.50	-2	5,845	-0.03%
2018/07/12	2	49.30	3	49.67	50.20	-1	5,792	-0.02%
2018/07/11	5	49.49	4	49.63	48.90	1	5,753	0.02%
2018/07/10	3	48.72	2	48.85	49.85	1	5,666	0.02%
2018/07/09	3	49.77	2	48.73	47.80	1	5,599	0.02%
2018/07/06	7	45.48	5	46.21	48.50	2	5,498	0.04%
2018/07/05	14	48.08	15	47.77	47.00	-1	5,368	-0.02%
2018/07/04	3	52.13	5	51.72	51.00	-2	5,239	-0.04%
2018/07/03	13	54.53	8	54.85	53.00	5	5,140	0.10%
2018/07/02	3	51.67	1	54.00	52.00	2	4,934	0.04%
2018/06/29	2	53.85	1	54.00	53.70	1	4,820	0.02%
2018/06/28	2	49.83	6	51.77	52.40	-4	4,759	-0.08%
2018/06/27	2	50.00	1	50.80	49.60	1	4,706	0.02%
2018/06/26	1	47.50	3	48.57	49.00	-2	4,633	-0.04%
2018/06/25	1	46.10	8	49.03	46.75	-7	4,586	-0.15%
2018/06/22	4	50.30	0	0.00	50.00	4	4,543	0.09%
2018/06/21	0	0.00	1	52.10	54.80	-1	4,510	-0.02%
2018/06/20	1	49.00	0	0.00	52.50	1	4,481	0.02%
2018/06/15	2	56.90	0	0.00	57.50	2	4,426	0.05%
2018/06/14	10	59.88	10	58.24	60.20	0	4,339	0.00%
2018/06/13	5	58.42	5	59.06	55.50	0	3,971	0.00%
2018/06/12	11	54.85	4	55.73	56.50	7	3,542	0.20%
2018/06/11	6	49.62	7	51.09	51.40	-1	3,159	-0.03%
2018/06/08	2	45.68	0	0.00	46.80	2	2,873	0.07%
2018/06/07	1	39.00	1	42.55	42.55	0	2,515	0.00%
2018/06/06	2	38.63	2	38.80	38.70	0	2,331	0.00%
2018/06/04	2	39.65	0	0.00	39.20	2	2,223	0.09%
2018/06/01	3	39.08	5	39.20	38.80	-2	2,159	-0.09%
2018/05/31	2	40.90	2	41.58	39.05	0	2,106	0.00%
2018/05/29	0	0.00	1	39.20	36.80	-1	1,516	-0.07%
2018/05/28	2	35.90	6	35.87	36.50	-4	1,287	-0.31%
2018/05/25	4	34.13	0	0.00	34.00	4	1,087	0.37%
2018/05/24	0	0.00	1	31.50	32.20	-1	863	-0.12%
2018/05/23	0	0.00	10	29.40	29.30	-10	716	-1.40%
2018/05/16	0	0.00	0.5	26.60	26.70	-0.5	680	-0.07%
2018/05/10	1	27.95	0	0.00	27.90	1	719	0.14%
2018/05/09	2	28.00	0.4	27.60	27.55	1.6	768	0.21%
2018/05/08	2	27.30	2	27.60	27.25	0	781	0.00%
2018/04/25	2	26.55	2	26.55	26.75	0	1,196	0.00%
2018/04/24	1	26.60	0	0.00	26.55	1	1,233	0.08%
2018/04/19	0	0.00	1	28.60	28.95	-1	1,219	-0.08%
2018/04/18	0	0.00	2	27.10	27.65	-2	1,141	-0.18%
2018/04/16	0	0.00	2	27.20	27.25	-2	1,146	-0.17%
2018/04/12	2	27.05	0	0.00	27.00	2	1,177	0.17%
2018/04/10	2	27.10	0	0.00	27.15	2	1,239	0.16%
2018/03/29	1	26.95	0	0.00	26.90	1	1,482	0.07%
2018/03/23	1	27.00	0	0.00	26.90	1	1,619	0.06%
2018/03/22	1	28.80	0	0.00	28.20	1	1,610	0.06%
2018/03/21	0	0.00	1	29.50	28.80	-1	1,605	-0.06%
2018/03/14	1	28.55	0	0.00	28.50	1	1,690	0.06%
2018/03/13	0	28.55	0	0.00	28.70	0	1,717	0.00%
2018/03/09	1	28.70	0	0.00	28.55	1	1,762	0.06%
2018/03/07	1	29.00	1	28.90	28.95	0	1,780	0.00%
2018/03/06	1	29.00	0	0.00	29.00	1	1,794	0.06%
2018/03/01	2	29.10	3	29.50	29.30	-1	1,800	-0.06%
2018/02/26	2	30.45	0	0.00	29.65	2	1,899	0.11%
2018/02/23	2	29.70	1	29.90	29.60	1	2,046	0.05%
2018/02/22	1	29.75	0	0.00	29.50	1	2,095	0.05%
2018/02/21	0	0.00	1	28.65	29.20	-1	2,158	-0.05%
2018/02/07	0	0.00	1	28.90	28.65	-1	2,455	-0.04%
2018/02/06	1	29.15	1	29.90	28.20	0	2,501	0.00%
2018/02/05	1	31.00	2	30.95	31.00	-1	2,492	-0.04%
2018/02/02	2	32.00	0	0.00	32.00	2	2,516	0.08%
2018/02/01	0	0.00	1	33.95	32.50	-1	2,621	-0.04%
2018/01/31	0	0.00	2	33.00	33.15	-2	2,615	-0.08%
2018/01/30	0	0.00	1	32.95	32.60	-1	2,654	-0.04%
2018/01/29	0.2	33.15	3.5	33.34	33.25	-3.3	2,665	-0.12%
2018/01/26	2	32.05	1	32.65	32.00	1	2,697	0.04%
2018/01/25	2	31.70	0	0.00	31.70	2	2,758	0.07%
2018/01/24	2	31.50	1	32.50	32.50	1	3,091	0.03%
2018/01/23	0	0.00	4	33.28	32.55	-4	3,231	-0.12%
2018/01/22	0	0.00	1	31.65	31.80	-1	3,183	-0.03%
2018/01/19	5	31.41	0	0.00	31.30	5	3,406	0.15%
2018/01/18	0	0.00	2	32.70	31.70	-2	3,570	-0.06%
2018/01/15	2	31.70	0	0.00	32.30	2	3,810	0.05%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,844	-0.03%
2018/01/11	1	30.90	0	0.00	30.85	1	3,979	0.03%
2018/01/10	0	0.00	3	31.18	30.80	-3	3,974	-0.08%
2018/01/09	2	30.65	0	0.00	30.50	2	3,962	0.05%
2018/01/08	1	32.00	0	0.00	31.90	1	3,946	0.03%
2018/01/05	0	0.00	5	32.80	32.35	-5	3,938	-0.13%
2018/01/02	1	32.50	2	32.78	32.50	-1	3,851	-0.03%