富鼎 (8261)-合庫-高雄券商分點個股進出

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
82.7
漲跌
▼0.6
漲幅
-0.72%
成交量
248張
產業
上市半導體類股▲1.34%
653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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/10	0	0.00	1	82.70	83.70	-1	627	-0.16%
2024/05/09	0	0.00	0	83.70	83.10	0	628	0.00%
2024/05/07	0	0.00	1	83.00	83.30	-1	632	-0.16%
2024/05/06	1	83.20	0	0.00	83.10	1	638	0.16%
2024/04/30	0	0.00	9	81.77	81.90	-9	655	-1.37%
2024/04/24	1	80.60	0	0.00	80.60	1	672	0.15%
2024/04/19	0	0.00	1	81.80	79.90	-1	698	-0.14%
2024/04/16	1	83.00	0	0.00	82.00	1	691	0.14%
2024/04/09	1	86.00	0	0.00	86.20	1	696	0.14%
2024/04/02	1	89.40	0	0.00	89.00	1	711	0.14%
2024/03/29	1	87.60	1	87.00	87.00	0	681	0.00%
2024/03/28	2	89.40	1	89.20	88.50	1	670	0.15%
2024/03/26	1	84.00	0	0.00	83.90	1	635	0.16%
2024/03/25	2	85.00	0	0.00	85.20	2	645	0.31%
2024/03/21	0	0.00	1	84.00	84.00	-1	678	-0.15%
2024/03/13	1	85.00	2	84.80	84.60	-1	862	-0.12%
2024/03/07	2	85.00	0	0.00	84.50	2	949	0.21%
2024/03/06	1	87.00	0	0.00	86.40	1	986	0.10%
2024/03/05	0	0.00	1	87.30	87.50	-1	1,128	-0.09%
2024/02/23	1	88.50	0.1	88.70	87.80	0.9	1,682	0.06%
2024/02/19	1	90.80	0	0.00	91.00	1	1,952	0.05%
2024/02/16	1	91.30	1	91.10	90.80	0	2,006	0.00%
2024/02/15	1	89.20	0	0.00	89.40	1	1,985	0.05%
2024/01/31	1	88.60	0	0.00	88.80	1	1,982	0.05%
2024/01/30	1	89.00	0	0.00	89.20	1	1,986	0.05%
2024/01/25	2	90.00	0	0.00	89.40	2	1,983	0.10%
2024/01/19	0	0.00	2	87.50	87.80	-2	1,985	-0.10%
2024/01/08	1	93.00	0	0.00	92.50	1	2,132	0.05%
2024/01/04	2	93.60	0	0.00	92.10	2	2,161	0.09%
2023/12/28	1	97.30	0	0.00	97.20	1	2,122	0.05%
2023/12/22	0	0.00	0	96.90	97.20	0	2,097	0.00%
2023/12/21	1.3	96.29	0	0.00	96.30	1.3	2,093	0.06%
2023/12/19	0.1	96.70	0	0.00	97.90	0.1	2,067	0.00%
2023/12/18	1	99.00	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	0.00	0.3	100.50	100.00	-0.3	2,035	-0.02%
2023/12/14	1	101.50	0	0.00	102.50	1	2,023	0.05%
2023/12/07	0	0.00	6.1	102.73	101.00	-6.1	1,888	-0.32%
2023/12/06	0.3	102.50	0	0.00	102.00	0.3	1,872	0.01%
2023/12/05	0	0.00	1	100.50	101.00	-1	1,864	-0.05%
2023/11/30	3	106.67	2	105.50	105.50	1	1,871	0.05%
2023/11/28	0	0.00	12	100.50	101.00	-12	1,654	-0.73%
2023/11/27	0	0.00	1	97.20	96.00	-1	1,586	-0.06%
2023/11/24	0	0.00	1	97.90	98.70	-1	1,543	-0.06%
2023/11/22	1	99.90	0	0.00	98.20	1	1,309	0.08%
2023/11/21	0	0.00	0.1	95.00	94.60	-0.1	1,184	0.00%
2023/11/20	1	98.00	1	97.30	96.90	0	1,115	0.00%
2023/11/17	0	0.00	2	90.00	90.00	-2	955	-0.21%
2023/11/16	1.2	89.50	0	0.00	89.40	1.2	948	0.12%
2023/11/15	0	0.00	6	89.75	89.00	-6	927	-0.65%
2023/11/10	1	85.50	0	0.00	85.00	1	876	0.11%
2023/11/09	5	87.40	3	87.03	86.50	2	879	0.23%
2023/11/06	1	86.60	0	0.00	86.70	1	888	0.11%
2023/11/03	0	0.00	2	85.30	86.10	-2	880	-0.23%
2023/11/02	1	84.70	0	0.00	84.60	1	876	0.11%
2023/11/01	1	83.50	0	0.00	83.70	1	875	0.11%
2023/10/31	0	0.00	2.4	85.10	83.00	-2.4	877	-0.27%
2023/10/30	0	0.00	3.3	86.05	85.20	-3.3	872	-0.38%
2023/10/27	3	87.97	4	87.13	86.10	-1	868	-0.12%
2023/10/26	1	85.50	0	0.00	85.50	1	861	0.12%
2023/10/25	1	87.50	1	88.20	86.90	0	868	0.00%
2023/10/24	5	85.60	6	85.68	85.60	-1	859	-0.12%
2023/10/23	1	85.60	0	0.00	85.60	1	860	0.12%
2023/10/20	1.3	86.92	0	0.00	86.90	1.3	861	0.15%
2023/10/19	2	88.75	2	88.50	88.00	0	858	0.00%
2023/10/18	3	89.17	3.1	87.79	89.40	-0.1	854	-0.01%
2023/10/16	1	87.20	1.2	85.02	84.20	-0.2	720	-0.03%
2023/10/13	0.1	87.70	1	87.50	87.20	-0.9	716	-0.13%
2023/10/12	0.2	86.78	2	86.20	87.50	-1.8	695	-0.26%
2023/10/04	0	0.00	1	82.80	83.10	-1	714	-0.14%
2023/10/03	1	84.90	0	0.00	84.00	1	737	0.14%
2023/09/26	0	0.00	1	84.90	83.50	-1	787	-0.13%
2023/09/21	0	0.00	0.4	84.00	83.50	-0.4	814	-0.05%
2023/09/20	0	0.00	0.6	85.00	84.90	-0.6	812	-0.07%
2023/09/19	0	0.00	1	87.10	86.00	-1	814	-0.12%
2023/09/18	2	87.90	0	0.00	88.10	2	810	0.25%
2023/09/15	1.1	86.56	0	0.00	87.30	1.1	809	0.13%
2023/09/13	1	87.30	0	0.00	86.80	1	801	0.12%
2023/09/11	0	0.00	1	85.60	85.30	-1	804	-0.12%
2023/09/08	1.3	86.62	0	0.00	87.50	1.3	809	0.16%
2023/09/07	2	87.80	2	88.59	88.00	0	814	0.00%
2023/09/05	0	0.00	1	85.30	85.70	-1	737	-0.14%
2023/09/01	1	83.20	0	0.00	83.10	1	743	0.13%
2023/08/30	0	82.30	0	0.00	82.40	0	773	0.00%
2023/08/21	0	0.00	3	82.80	82.70	-3	807	-0.37%
2023/08/16	1	84.00	1	83.60	84.60	0	810	0.00%
2023/08/15	1.3	85.46	0	0.00	85.50	1.3	920	0.14%
2023/08/10	1	91.80	4	89.88	89.70	-3	927	-0.32%
2023/08/04	1	94.40	0	0.00	94.70	1	949	0.11%
2023/08/01	0	0.00	2	93.70	93.80	-2	951	-0.21%
2023/07/31	0	0.00	1	94.40	94.40	-1	954	-0.10%
2023/07/28	3	96.20	0	0.00	96.30	3	957	0.31%
2023/07/27	0	0.00	5	94.20	93.80	-5	951	-0.53%
2023/07/26	1	93.80	0	0.00	92.60	1	956	0.10%
2023/07/24	0	0.00	2	92.50	91.20	-2	962	-0.21%
2023/07/21	3	94.60	17	94.87	94.00	-14	963	-1.45%
2023/07/17	0.7	98.00	0	0.00	97.70	0.7	1,024	0.07%
2023/07/13	3	99.00	0	0.00	98.10	3	1,124	0.27%
2023/07/10	4	97.13	0	0.00	95.90	4	1,224	0.33%
2023/07/06	1	100.50	2	100.25	100.00	-1	1,393	-0.07%
2023/07/04	1	102.50	0	0.00	102.00	1	1,414	0.07%
2023/06/30	0	0.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/27	1	106.00	0	0.00	105.50	1	1,421	0.07%
2023/06/19	6	105.83	0	0.00	105.00	6	1,438	0.42%
2023/06/15	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2023/06/06	0	0.00	1	109.50	110.50	-1	1,468	-0.07%
2023/06/01	0	0.00	1	109.00	108.50	-1	1,480	-0.07%
2023/05/31	0.3	106.50	0	0.00	106.00	0.3	1,457	0.02%
2023/05/29	0	0.00	1	106.50	106.50	-1	1,464	-0.07%
2023/05/26	1.2	104.60	0	0.00	104.50	1.2	1,472	0.08%
2023/05/25	2	104.50	1	105.00	104.50	1	1,487	0.07%
2023/05/24	0.1	104.50	0	0.00	104.50	0.1	1,533	0.00%
2023/05/23	0	0.00	1	105.50	106.00	-1	1,548	-0.06%
2023/05/22	0.1	106.00	0	0.00	106.50	0.1	1,570	0.01%
2023/05/19	12.2	111.27	13	106.96	105.00	-0.8	1,628	-0.05%
2023/05/18	1.1	101.36	2	102.50	105.00	-0.9	1,577	-0.06%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/12	1	99.30	0	0.00	100.50	1	1,610	0.06%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/09	2	102.00	0	0.00	102.00	2	1,770	0.11%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/04/28	20	103.50	0	0.00	104.00	20	2,155	0.93%
2023/04/27	0	0.00	1	102.50	102.50	-1	2,154	-0.05%
2023/04/24	0	0.00	2	105.00	105.50	-2	2,277	-0.09%
2023/04/21	0	0.00	1	106.00	105.50	-1	2,272	-0.04%
2023/04/19	1	113.00	0	0.00	113.00	1	2,261	0.04%
2023/04/18	10	115.50	2	115.00	114.00	8	2,230	0.36%
2023/04/17	1	114.50	1	114.00	113.00	0	2,177	0.00%
2023/04/13	6	114.67	5	114.30	113.50	1	2,158	0.05%
2023/04/12	1	114.50	0	0.00	114.50	1	2,102	0.05%
2023/04/11	10	113.85	16	113.00	113.50	-6	2,065	-0.29%
2023/04/10	0	0.00	1	108.50	108.50	-1	1,944	-0.05%
2023/04/07	4	104.75	1	105.00	104.50	3	1,954	0.15%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/29	1	102.50	7	103.50	102.50	-6	2,010	-0.30%
2023/03/28	0	0.00	1	104.00	104.00	-1	2,027	-0.05%
2023/03/23	0	0.00	1	107.00	106.50	-1	2,109	-0.05%
2023/03/21	1	106.50	1	106.00	106.00	0	2,131	0.00%
2023/03/16	1	103.50	61	102.02	102.00	-60	2,195	-2.73%
2023/03/13	11	107.27	1	105.50	106.00	10	2,404	0.42%
2023/03/10	5	109.00	0	0.00	108.50	5	2,547	0.20%
2023/03/09	0	0.00	2	112.00	111.50	-2	2,621	-0.08%
2023/03/08	12	112.88	2	113.50	113.00	10	2,672	0.37%
2023/03/06	1	112.00	0	0.00	111.50	1	2,878	0.03%
2023/03/01	1	109.00	0	0.00	109.50	1	3,436	0.03%
2023/02/23	2	110.00	1	110.00	110.00	1	3,453	0.03%
2023/02/22	3	110.33	130	109.28	109.50	-127	3,523	-3.60%	大賣/鉅額交易
2023/02/21	0	0.00	5	113.50	113.50	-5	3,503	-0.14%
2023/02/17	1	116.00	2	114.50	114.50	-1	3,544	-0.03%
2023/02/16	0	0.00	2.2	114.32	115.00	-2.2	3,498	-0.06%
2023/02/15	1	110.00	0	0.00	110.50	1	3,488	0.03%
2023/02/14	1	112.00	0	0.00	111.00	1	3,501	0.03%
2023/02/10	1	113.00	3	111.50	111.50	-2	3,566	-0.06%
2023/02/09	27	115.19	4	117.00	113.50	23	3,566	0.64%
2023/02/08	10	115.05	1	114.50	114.00	9	3,488	0.26%
2023/02/07	1	113.50	0	0.00	113.50	1	3,456	0.03%
2023/02/03	6	115.00	0	0.00	112.50	6	3,527	0.17%
2023/02/02	2	115.00	3	116.00	115.50	-1	3,484	-0.03%
2023/01/31	2	113.50	3	114.00	114.00	-1	3,417	-0.03%
2023/01/30	0	0.00	2	110.75	111.00	-2	3,334	-0.06%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	2	106.25	1	104.50	104.00	1	3,316	0.03%
2023/01/12	5	109.90	3	107.83	107.00	2	3,310	0.06%
2023/01/05	0	0.00	1	105.50	104.00	-1	3,518	-0.03%
2023/01/03	0	0.00	1	104.50	104.50	-1	3,565	-0.03%
2022/12/28	1	106.50	0	0.00	105.50	1	3,714	0.03%
2022/12/26	1	107.00	0	0.00	106.50	1	3,713	0.03%
2022/12/22	2	107.50	2	107.00	106.50	0	3,793	0.00%
2022/12/20	1	108.50	1	104.50	105.00	0	3,921	0.00%
2022/12/19	0	0.00	2	108.00	107.00	-2	3,955	-0.05%
2022/12/16	3	106.50	3	108.50	110.00	0	4,027	0.00%
2022/12/15	1	108.50	0	0.00	109.00	1	4,055	0.02%
2022/12/14	1	106.00	1	106.50	107.00	0	4,121	0.00%
2022/12/13	1	107.50	1	105.00	105.50	0	4,163	0.00%
2022/12/12	0	0.00	1	105.50	107.00	-1	4,248	-0.02%
2022/12/09	2	107.00	1	107.50	107.00	1	4,281	0.02%
2022/12/08	0	0.00	1	111.00	110.50	-1	4,270	-0.02%
2022/12/07	4	110.50	2	110.00	110.00	2	4,274	0.05%
2022/12/06	3	116.67	1	114.50	114.50	2	4,241	0.05%
2022/12/05	2	119.75	2	119.00	117.00	0	4,218	0.00%
2022/12/02	7	119.21	7	118.71	117.50	0	4,157	0.00%
2022/12/01	5	116.10	4	115.13	114.50	1	4,057	0.02%
2022/11/30	3	113.83	1	114.50	114.50	2	4,032	0.05%
2022/11/29	1	112.50	0.2	113.00	113.50	0.8	4,017	0.02%
2022/11/28	6.2	114.02	15	114.93	114.00	-8.8	3,993	-0.22%
2022/11/25	7	112.00	18	111.42	110.50	-11	3,984	-0.28%
2022/11/24	13	109.12	8	110.38	110.50	5	3,893	0.13%
2022/11/23	14	107.79	15	108.53	107.00	-1	3,705	-0.03%
2022/11/22	0	101.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/18	0	0.00	3	106.83	103.50	-3	3,830	-0.08%
2022/11/17	0	0.00	1	103.00	104.00	-1	3,893	-0.03%
2022/11/16	2	103.75	0	0.00	102.50	2	4,041	0.05%
2022/11/15	11	101.50	0	0.00	101.50	11	4,106	0.27%
2022/11/14	0	0.00	2	100.00	101.00	-2	4,501	-0.04%
2022/11/11	2	101.50	0	0.00	99.50	2	4,747	0.04%
2022/11/10	1	100.50	1	99.00	99.20	0	4,728	0.00%
2022/11/09	0	0.00	4	101.00	101.00	-4	4,732	-0.08%
2022/11/08	1	101.00	0	0.00	99.20	1	4,748	0.02%
2022/11/04	0	0.00	1	101.48	101.50	-1	4,767	-0.02%
2022/11/03	2	100.75	2.4	101.25	101.50	-0.4	4,766	-0.01%
2022/11/02	14.2	100.74	13	101.27	101.00	1.2	4,765	0.03%
2022/10/31	0.1	95.60	0	0.00	94.70	0.1	4,756	0.00%
2022/10/28	2	94.00	0	0.00	93.60	2	4,784	0.04%
2022/10/27	0.1	96.00	0	0.00	96.20	0.1	4,854	0.00%
2022/10/25	0	96.00	0	0.00	96.10	0	4,957	0.00%
2022/10/24	0.1	98.49	2	98.40	95.80	-1.9	4,983	-0.04%
2022/10/21	3	96.30	1	95.80	94.50	2	5,022	0.04%
2022/10/18	0	0.00	1	103.50	101.50	-1	5,223	-0.02%
2022/10/17	1	96.50	2	98.25	101.50	-1	5,292	-0.02%
2022/10/14	3	98.80	7	98.89	100.00	-4	5,387	-0.07%
2022/10/13	1	92.50	1	94.20	92.30	0	5,359	0.00%
2022/10/12	2	101.25	0	0.00	102.50	2	5,301	0.04%
2022/10/11	0	0.00	1	102.50	101.50	-1	5,342	-0.02%
2022/10/06	1	111.00	2	111.00	111.00	-1	5,442	-0.02%
2022/10/05	5	109.90	34	109.69	109.00	-29	5,454	-0.53%
2022/10/04	1	108.50	2	107.25	108.00	-1	5,462	-0.02%
2022/10/03	3	103.00	1	103.50	104.50	2	5,496	0.04%
2022/09/29	4	104.13	5	104.20	103.50	-1	5,658	-0.02%
2022/09/28	3	105.00	5	105.20	102.00	-2	5,722	-0.03%
2022/09/27	7	107.14	1	106.50	107.50	6	5,773	0.10%
2022/09/26	2	108.75	2	109.25	108.50	0	5,793	0.00%
2022/09/23	2	116.75	3	114.00	112.50	-1	5,900	-0.02%
2022/09/22	3	114.33	18	115.06	116.50	-15	5,955	-0.25%
2022/09/21	5	114.80	6	114.33	114.00	-1	5,995	-0.02%
2022/09/20	0	0.00	2	113.00	112.50	-2	6,025	-0.03%
2022/09/19	31	112.34	2	112.50	112.00	29	6,148	0.47%
2022/09/16	2	109.50	0	0.00	109.00	2	6,178	0.03%
2022/09/14	1	110.00	1	107.50	109.50	0	6,459	0.00%
2022/09/13	0	0.00	1	109.50	109.00	-1	6,555	-0.02%
2022/09/12	0	0.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/08	3	104.67	1	106.00	106.50	2	6,844	0.03%
2022/09/07	2	103.75	0	0.00	103.50	2	7,045	0.03%
2022/09/06	12	112.67	19	108.82	108.50	-7	7,081	-0.10%
2022/09/05	3	114.67	1	115.00	112.50	2	7,186	0.03%
2022/09/01	15	115.50	20	120.38	115.00	-5	7,378	-0.07%
2022/08/31	0	0.00	1	116.50	116.50	-1	7,317	-0.01%
2022/08/29	0	0.00	1	115.00	114.00	-1	8,022	-0.01%
2022/08/26	4	122.75	4.5	118.56	117.50	-0.5	8,217	-0.01%
2022/08/25	1.5	117.97	3	118.00	118.00	-1.5	8,843	-0.02%
2022/08/24	3	116.17	4	117.13	117.00	-1	8,976	-0.01%
2022/08/23	4	115.38	6	117.17	119.00	-2	9,484	-0.02%
2022/08/22	10	113.90	8	112.44	112.00	2	9,509	0.02%
2022/08/19	45	117.74	39	119.06	116.50	6	9,487	0.06%
2022/08/18	8	110.31	10	113.30	114.50	-2	9,186	-0.02%
2022/08/16	1	105.50	1	108.00	105.50	0	9,067	0.00%
2022/08/15	0	0.00	1	108.50	108.00	-1	9,227	-0.01%
2022/08/12	0	0.00	5	106.50	106.50	-5	9,262	-0.05%
2022/08/08	6	101.00	0	0.00	102.00	6	9,303	0.06%
2022/08/05	1.1	103.05	2	104.25	104.50	-0.9	9,291	-0.01%
2022/08/04	1	101.50	0	0.00	101.50	1	9,293	0.01%
2022/08/03	1	103.50	0	0.00	100.00	1	9,299	0.01%
2022/08/01	2	105.75	1	105.00	105.50	1	9,280	0.01%
2022/07/29	2	110.75	2	110.50	111.00	0	9,384	0.00%
2022/07/28	1	109.00	0	0.00	110.00	1	9,496	0.01%
2022/07/27	0	0.00	2	112.00	112.50	-2	9,425	-0.02%
2022/07/26	1	108.50	23	108.35	107.50	-22	9,363	-0.23%
2022/07/25	9	113.22	2	112.50	112.00	7	9,297	0.08%
2022/07/22	7	113.14	0	0.00	112.50	7	9,187	0.08%
2022/07/21	24	109.60	2	110.50	111.00	22	9,114	0.24%
2022/07/20	0	0.00	0.5	106.00	106.00	-0.5	9,007	-0.01%
2022/07/18	0.5	104.56	0	0.00	106.00	0.5	8,934	0.01%
2022/07/15	1	101.00	2.5	103.40	103.00	-1.5	8,863	-0.02%
2022/07/14	2	102.25	1	102.50	103.00	1	8,786	0.01%
2022/07/13	1.5	99.94	1	100.00	98.80	0.5	8,681	0.01%
2022/07/12	6	96.58	10	94.51	94.70	-4	8,629	-0.05%
2022/07/11	8	100.98	6	100.92	100.00	2	8,576	0.02%
2022/07/08	7	101.29	9	101.94	101.50	-2	8,535	-0.02%
2022/07/07	7.1	96.34	8	97.40	100.00	-0.9	8,457	-0.01%
2022/07/06	2	99.90	2	97.05	96.20	0	8,365	0.00%
2022/07/05	10	101.29	9	101.00	103.00	1	8,297	0.01%
2022/07/04	4	103.63	0	0.00	102.50	4	8,201	0.05%
2022/07/01	0	0.00	67	104.77	102.50	-67	8,120	-0.83%
2022/06/30	4	110.63	16	109.34	109.50	-12	7,972	-0.15%
2022/06/29	2	113.25	3	114.50	115.50	-1	7,836	-0.01%
2022/06/28	10	118.20	61	116.26	116.50	-51	7,745	-0.66%
2022/06/27	6	120.75	4	122.13	122.00	2	7,680	0.03%
2022/06/24	7	120.93	4	120.50	120.00	3	7,527	0.04%
2022/06/23	5	120.70	10	119.80	120.00	-5	7,435	-0.07%
2022/06/22	2	117.00	0	0.00	117.00	2	7,308	0.03%
2022/06/21	1	123.00	0	0.00	123.50	1	7,196	0.01%
2022/06/20	0	0.00	1	119.00	118.00	-1	7,229	-0.01%
2022/06/17	11	123.05	2	122.25	122.00	9	7,118	0.13%
2022/06/16	12	131.96	16.2	128.76	125.00	-4.2	7,064	-0.06%
2022/06/15	13.2	130.95	8	130.38	129.00	5.2	7,025	0.07%
2022/06/14	24	131.48	11	131.73	134.00	13	7,084	0.18%
2022/06/13	2	128.50	9	132.67	132.50	-7	6,955	-0.10%
2022/06/10	14	135.54	11	133.73	133.50	3	6,900	0.04%
2022/06/09	4	134.75	2	135.50	135.50	2	6,731	0.03%
2022/06/08	38	133.92	25	134.26	135.50	13	6,649	0.20%
2022/06/07	23	141.02	21.1	135.87	134.00	2	6,439	0.03%
2022/06/06	17.1	139.24	28	138.95	139.50	-11	5,902	-0.19%
2022/06/02	32	144.36	27	141.28	138.50	5	5,674	0.09%
2022/06/01	5	133.40	7	139.43	142.00	-2	4,842	-0.04%
2022/05/31	21	130.83	13	131.46	129.50	8	4,620	0.17%
2022/05/30	1	123.00	8	127.00	128.50	-7	3,995	-0.18%
2022/05/27	1	116.50	2.6	116.12	117.00	-1.6	3,813	-0.04%
2022/05/26	3	113.00	7	113.93	113.00	-4	3,737	-0.11%
2022/05/25	2.6	116.81	5	117.70	118.00	-2.4	3,635	-0.07%
2022/05/24	94	116.12	33	116.47	115.00	61	3,587	1.70%
2022/05/23	14	117.89	6	118.00	115.00	8	3,511	0.23%
2022/05/20	3	111.00	2	113.00	112.50	1	3,360	0.03%
2022/05/19	0	0.00	4	110.00	110.50	-4	3,287	-0.12%
2022/05/17	1	109.50	1	109.50	110.00	0	3,217	0.00%
2022/05/16	0	0.00	1	110.00	108.50	-1	3,219	-0.03%
2022/05/13	1	109.00	1	109.00	107.50	0	3,203	0.00%
2022/05/12	1	110.00	1	107.50	107.00	0	3,230	0.00%
2022/05/11	7	108.71	2.4	107.78	108.00	4.6	3,274	0.14%
2022/05/10	3	106.67	4	107.13	108.50	-1	3,309	-0.03%
2022/05/09	71.4	105.26	3	105.00	105.00	68.4	3,310	2.07%
2022/05/06	2	107.50	2	110.25	109.00	0	3,255	0.00%
2022/05/05	6	108.17	11	108.50	109.00	-5	3,061	-0.16%
2022/04/28	0	0.00	1	90.60	88.80	-1	2,956	-0.03%
2022/04/27	1	90.50	0	0.00	90.30	1	2,968	0.03%
2022/04/26	0	0.00	1	97.60	94.50	-1	2,940	-0.03%
2022/04/25	1	100.00	0	0.00	99.50	1	2,915	0.03%
2022/04/20	0	0.00	1	102.00	102.50	-1	2,970	-0.03%
2022/04/19	1	103.00	0	0.00	101.50	1	3,029	0.03%
2022/04/15	1	104.00	2	105.50	103.00	-1	3,093	-0.03%
2022/04/11	1	103.00	0	0.00	102.00	1	4,033	0.02%
2022/04/08	1	109.00	2	109.00	107.50	-1	4,669	-0.02%
2022/03/31	3	113.17	2	111.50	111.00	1	4,789	0.02%
2022/03/30	4	114.75	5	114.20	114.00	-1	4,785	-0.02%
2022/03/28	0	0.00	1	110.00	110.50	-1	4,781	-0.02%
2022/03/25	2	112.25	0	0.00	112.00	2	4,821	0.04%
2022/03/24	1	116.00	5	115.70	115.00	-4	4,831	-0.08%
2022/03/23	4	115.25	1	115.00	115.00	3	4,821	0.06%
2022/03/22	0	114.50	0	0.00	114.50	0	4,731	0.00%
2022/03/21	1	118.00	1	113.50	113.50	0	4,698	0.00%
2022/03/18	6	113.42	15	112.30	114.00	-9	4,571	-0.20%
2022/03/17	12	109.25	4	109.63	112.00	8	4,381	0.18%
2022/03/16	1	105.00	1	106.50	105.00	0	4,250	0.00%
2022/03/15	1	105.00	1	107.00	104.50	0	4,258	0.00%
2022/03/11	0	0.00	1	105.00	105.00	-1	4,410	-0.02%
2022/03/08	1	99.60	0	0.00	99.50	1	4,506	0.02%
2022/03/07	0	0.00	2	101.00	100.50	-2	4,530	-0.04%
2022/03/03	0	0.00	1	106.00	107.50	-1	4,639	-0.02%
2022/03/01	1	104.00	1	105.00	105.00	0	4,669	0.00%
2022/02/25	3	100.83	0	0.00	100.50	3	4,707	0.06%
2022/02/24	2	100.00	0	0.00	100.00	2	4,761	0.04%
2022/02/21	2	107.50	1	107.50	107.00	1	4,925	0.02%
2022/02/18	1	108.00	0	0.00	108.00	1	5,320	0.02%
2022/02/17	2	109.25	2	108.25	107.50	0	5,449	0.00%
2022/02/16	1	109.50	0	0.00	107.50	1	5,636	0.02%
2022/02/14	7	108.00	13	106.00	106.50	-6	5,841	-0.10%
2022/02/11	8	111.25	3	110.83	111.00	5	5,846	0.09%
2022/02/10	1	109.50	2	110.00	108.00	-1	5,829	-0.02%
2022/02/09	1	107.50	2	106.25	107.50	-1	5,840	-0.02%
2022/01/26	0.2	99.00	3	99.80	99.00	-2.8	6,524	-0.04%
2022/01/25	27	102.81	1	103.00	101.00	26	6,685	0.39%
2022/01/24	1	100.00	0	0.00	102.50	1	7,098	0.01%
2022/01/21	1	100.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	0	0.00	27	103.28	103.00	-27	7,399	-0.36%
2022/01/19	0	0.00	6	103.50	104.00	-6	7,397	-0.08%
2022/01/18	6	102.92	0	0.00	101.00	6	7,460	0.08%
2022/01/14	0	0.00	1	99.60	99.50	-1	7,580	-0.01%
2022/01/13	1	101.00	0	0.00	101.00	1	7,647	0.01%
2022/01/12	2	98.80	0	0.00	98.90	2	7,684	0.03%
2022/01/10	2	104.25	1	104.00	104.00	1	7,785	0.01%
2022/01/07	6	105.33	3	106.50	103.00	3	7,876	0.04%
2022/01/06	3	113.00	3	112.50	111.50	0	7,712	0.00%
2022/01/05	7	118.14	3	119.50	117.00	4	7,612	0.05%
2022/01/04	20	123.48	20	121.48	121.00	0	7,481	0.00%
2022/01/03	17	120.79	12	121.92	123.00	5	7,037	0.07%
2021/12/30	1	112.00	10	112.50	114.00	-9	6,408	-0.14%
2021/12/29	3	111.00	1	109.50	109.50	2	6,357	0.03%
2021/12/28	1	112.00	3	111.67	112.00	-2	6,375	-0.03%
2021/12/27	0	0.00	2	107.50	108.00	-2	6,367	-0.03%
2021/12/21	1	111.00	3	111.83	112.50	-2	6,376	-0.03%
2021/12/20	0	0.00	3	111.50	111.50	-3	6,317	-0.05%
2021/12/17	1	111.50	0	0.00	108.50	1	6,275	0.02%
2021/12/16	0	0.00	11	110.36	111.00	-11	6,245	-0.18%
2021/12/15	4	107.00	0	0.00	107.00	4	6,192	0.06%
2021/12/14	1	103.00	0	104.00	103.00	1	6,212	0.02%
2021/12/13	2	106.00	3	107.00	105.50	-1	6,229	-0.02%
2021/12/10	3	107.33	2	107.75	107.00	1	6,300	0.02%
2021/12/09	1	111.00	0	0.00	108.00	1	6,327	0.02%
2021/12/08	8	112.88	7	112.43	111.50	1	6,324	0.02%
2021/12/07	11	111.32	0	0.00	110.00	11	6,279	0.18%
2021/12/06	1	107.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	1	110.00	0	0.00	110.00	1	6,240	0.02%
2021/12/02	4	109.25	1	107.00	106.50	3	6,317	0.05%
2021/12/01	2	107.75	1	108.50	109.50	1	6,490	0.02%
2021/11/30	0	0.00	3	108.33	107.50	-3	6,584	-0.05%
2021/11/26	0	0.00	2	104.00	103.00	-2	7,170	-0.03%
2021/11/25	1	108.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	2	105.50	1	108.00	108.00	1	7,746	0.01%
2021/11/23	1	111.00	1	111.00	107.00	0	7,756	0.00%
2021/11/22	1	111.50	0	0.00	111.50	1	7,789	0.01%
2021/11/19	0	0.00	3	113.50	114.00	-3	7,899	-0.04%
2021/11/18	2	115.25	2	114.00	113.00	0	8,050	0.00%
2021/11/17	29	118.00	38	119.03	116.00	-9	8,100	-0.11%
2021/11/16	1.5	113.67	3	114.33	114.50	-1.5	7,883	-0.02%
2021/11/15	12.5	112.78	18	111.42	111.00	-5.5	7,889	-0.07%
2021/11/12	7	109.86	1	108.50	110.00	6	7,882	0.08%
2021/11/11	6	110.58	7	112.21	108.00	-1	7,990	-0.01%
2021/11/10	2	108.50	4	108.13	109.50	-2	7,972	-0.03%
2021/11/09	6	107.08	105	106.76	106.50	-99	8,086	-1.22%	大賣/
2021/11/08	101	105.69	6	105.25	105.00	95	8,172	1.16%	大買/
2021/11/05	30	110.43	23	110.04	109.50	7	8,241	0.08%
2021/11/04	24	109.40	27.8	110.48	114.00	-3.8	8,233	-0.05%
2021/11/03	8	105.06	4	105.63	104.00	4	8,120	0.05%
2021/11/02	5	103.40	1	108.00	103.00	4	8,208	0.05%
2021/11/01	13.5	107.94	13	109.35	108.50	0.5	8,265	0.01%
2021/10/29	3.3	100.92	1	99.00	104.50	2.3	8,134	0.03%
2021/10/28	1	93.80	0	0.00	95.00	1	8,069	0.01%
2021/10/27	1	93.80	2	93.40	94.30	-1	8,367	-0.01%
2021/10/26	1	95.30	1	96.40	91.90	0	8,858	0.00%
2021/10/25	1	94.20	0	0.00	95.00	1	9,203	0.01%
2021/10/22	1	93.00	6	94.97	94.60	-5	9,425	-0.05%
2021/10/20	0	0.00	2	92.55	93.00	-2	10,221	-0.02%
2021/10/19	2	90.80	1	92.60	92.30	1	10,853	0.01%
2021/10/18	0	0.00	1	88.40	89.00	-1	10,786	-0.01%
2021/10/15	3	87.47	3	87.83	87.40	0	10,793	0.00%
2021/10/14	2	82.15	2	82.75	83.00	0	11,096	0.00%
2021/10/13	3	81.40	1	80.20	80.20	2	11,457	0.02%
2021/10/12	1	85.90	3	86.13	86.40	-2	11,491	-0.02%
2021/10/08	1	87.00	0	0.00	84.90	1	11,571	0.01%
2021/10/07	1	83.00	2	83.35	86.00	-1	11,733	-0.01%
2021/10/06	1	80.00	1	82.00	80.10	0	12,184	0.00%
2021/10/05	1	78.70	1	82.10	82.30	0	12,470	0.00%
2021/10/01	2	81.50	0	0.00	81.00	2	12,637	0.02%
2021/09/29	1	83.80	0.4	84.10	83.50	0.6	13,256	0.00%
2021/09/28	1	88.60	0	0.00	88.10	1	13,840	0.01%
2021/09/27	1	91.50	1	90.20	90.10	0	14,190	0.00%
2021/09/24	0	0.00	1	91.30	91.10	-1	14,256	-0.01%
2021/09/23	2	91.40	4	90.18	89.60	-2	14,300	-0.01%
2021/09/22	1	89.50	0	0.00	89.90	1	14,379	0.01%
2021/09/17	1	89.70	4	90.38	91.70	-3	14,554	-0.02%
2021/09/16	1	91.00	1	91.30	89.50	0	14,684	0.00%
2021/09/15	7	91.64	7	90.83	90.50	0	14,736	0.00%
2021/09/14	3	97.00	3	96.47	95.20	0	14,778	0.00%
2021/09/10	4	97.85	2	99.50	99.20	2	14,827	0.01%
2021/09/09	3	97.10	3	97.90	98.70	0	14,969	0.00%
2021/09/08	6	99.90	7	96.36	95.10	-1	15,006	-0.01%
2021/09/07	2	100.00	3	99.19	99.00	-1	15,080	-0.01%
2021/09/06	10	110.30	8	109.44	107.50	2	15,011	0.01%
2021/09/03	3	107.67	16	109.13	107.50	-13	14,988	-0.09%
2021/09/02	26.4	106.58	31	106.68	106.00	-4.6	15,287	-0.03%
2021/09/01	47	112.72	16	112.09	112.50	31	15,216	0.20%
2021/08/31	74	105.39	93	109.61	111.50	-19	14,733	-0.13%
2021/08/30	0	0.00	1	103.00	101.50	-1	14,232	-0.01%
2021/08/27	1	100.50	2	98.10	98.00	-1	14,204	-0.01%
2021/08/26	5	100.40	1	104.00	100.00	4	14,209	0.03%
2021/08/25	3	104.50	3	102.67	102.50	0	14,202	0.00%
2021/08/24	7	104.14	3	103.67	102.00	4	14,278	0.03%
2021/08/23	2	99.45	1	99.70	99.90	1	14,228	0.01%
2021/08/20	3	96.47	5	96.50	96.10	-2	14,188	-0.01%
2021/08/19	4	98.38	1	94.50	93.00	3	14,048	0.02%
2021/08/18	3	95.93	1	94.80	99.50	2	13,953	0.01%
2021/08/17	3	95.17	2	95.10	93.80	1	13,857	0.01%
2021/08/16	3	101.50	1	102.00	100.00	2	13,743	0.01%
2021/08/12	7	109.07	6	108.33	106.50	1	13,449	0.01%
2021/08/11	1	104.00	5	103.40	103.50	-4	13,342	-0.03%
2021/08/10	5	108.30	6	107.50	108.00	-1	13,247	-0.01%
2021/08/09	10	109.20	3	108.67	108.00	7	13,046	0.05%
2021/08/06	17	121.26	13	119.19	119.50	4	12,877	0.03%
2021/08/05	7	121.57	8	123.69	126.50	-1	12,733	-0.01%
2021/08/04	28	127.14	17.1	122.47	122.00	11	12,643	0.09%
2021/08/03	27	129.61	23	128.61	129.00	4	12,443	0.03%
2021/08/02	11	126.64	11	127.27	129.00	0	12,241	0.00%
2021/07/30	9	129.78	6	129.83	122.50	3	11,960	0.03%
2021/07/29	15	123.83	17	124.18	129.50	-2	11,462	-0.02%
2021/07/28	9	119.56	9.3	123.80	118.00	-0.3	11,060	0.00%
2021/07/27	10	131.45	8	130.88	131.00	2	10,822	0.02%
2021/07/26	18	127.22	20	126.08	128.50	-2	10,455	-0.02%
2021/07/23	10	119.30	18.2	120.98	124.50	-8.2	9,908	-0.08%
2021/07/22	0	0.00	0.2	116.50	116.50	-0.2	9,242	0.00%
2021/07/21	4	106.00	6	106.00	106.00	-2	9,272	-0.02%
2021/07/20	33	100.01	29	98.79	96.40	4	9,293	0.04%
2021/07/19	123	96.96	35.4	96.65	100.50	87.6	9,196	0.95%	大買/
2021/07/16	6	92.53	7.4	93.08	91.60	-1.4	9,152	-0.02%
2021/07/15	28	90.81	0	0.00	91.70	28	9,313	0.30%
2021/07/14	15	90.05	19	90.66	92.00	-4	9,742	-0.04%
2021/07/13	24	95.76	14.3	96.79	90.50	9.7	9,925	0.10%
2021/07/12	4	94.60	9.7	94.78	92.10	-5.7	9,792	-0.06%
2021/07/09	10	88.40	7.2	87.48	89.20	2.8	9,648	0.03%
2021/07/08	3.1	89.48	9	90.40	87.90	-6	9,818	-0.06%
2021/07/07	18	88.08	12	87.33	87.80	6	9,891	0.06%
2021/07/06	27	89.99	17	89.93	87.50	10	9,768	0.10%
2021/07/05	20	85.10	22	87.41	90.10	-2	9,411	-0.02%
2021/07/02	17	79.81	11	80.90	82.90	6	8,978	0.07%
2021/07/01	1	75.30	0	0.00	75.40	1	9,001	0.01%
2021/06/30	2	76.40	5	77.66	76.90	-3	8,982	-0.03%
2021/06/29	2	78.10	7	75.80	75.60	-5	9,002	-0.06%
2021/06/28	2	75.90	2	77.20	77.50	0	9,085	0.00%
2021/06/25	4	75.20	34	75.92	75.70	-30	9,051	-0.33%
2021/06/24	0	0.00	4	73.10	73.20	-4	9,138	-0.04%
2021/06/23	0	0.00	7	71.87	73.50	-7	9,158	-0.08%
2021/06/22	1	71.00	3	70.30	69.40	-2	9,395	-0.02%
2021/06/21	2	71.25	1	72.50	69.80	1	9,391	0.01%
2021/06/18	5	74.44	3	73.97	73.70	2	9,390	0.02%
2021/06/17	1	72.10	2	72.30	72.50	-1	9,282	-0.01%
2021/06/16	6	72.40	6	72.50	72.00	0	9,499	0.00%
2021/06/15	2	70.80	3	70.50	70.80	-1	9,433	-0.01%
2021/06/11	3	70.03	1	72.50	70.40	2	9,510	0.02%
2021/06/10	9	70.08	15	72.95	70.40	-6	10,042	-0.06%
2021/06/09	13	67.02	5	67.34	66.70	8	10,067	0.08%
2021/06/08	6	65.50	0	0.00	65.30	6	10,057	0.06%
2021/06/07	1	64.50	1	65.10	64.90	0	10,019	0.00%
2021/06/04	1	67.40	7	67.46	66.70	-6	9,968	-0.06%
2021/06/03	19	66.91	10	67.50	66.80	9	9,928	0.09%
2021/06/02	3	66.43	7	66.49	65.50	-4	9,873	-0.04%
2021/06/01	14	68.47	3	68.60	67.90	11	9,790	0.11%
2021/05/31	4	67.35	4	66.80	68.30	0	9,589	0.00%
2021/05/28	3	63.10	0	0.00	62.10	3	9,445	0.03%
2021/05/27	1	62.00	0	0.00	62.00	1	9,413	0.01%
2021/05/26	0	0.00	1	62.10	61.30	-1	9,410	-0.01%
2021/05/24	0	0.00	1	60.50	60.20	-1	9,372	-0.01%
2021/05/21	0	0.00	1	57.50	59.10	-1	9,342	-0.01%
2021/05/20	2	56.80	0	0.00	55.80	2	9,406	0.02%
2021/05/19	1	56.70	1	57.70	58.50	0	9,444	0.00%
2021/05/17	2	54.00	2	52.30	52.10	0	9,394	0.00%
2021/05/14	2	61.20	1	61.00	57.80	1	9,352	0.01%
2021/05/13	4	61.13	1	60.50	60.00	3	9,291	0.03%
2021/05/12	7	61.17	2	62.80	60.10	5	9,227	0.05%
2021/05/11	7	65.84	2	66.35	63.50	5	9,090	0.06%
2021/05/10	4	72.70	0.4	70.80	70.50	3.7	9,024	0.04%
2021/05/06	2	70.95	0	0.00	69.60	2	8,992	0.02%
2021/05/05	7	72.93	0	0.00	70.00	7	8,999	0.08%
2021/05/04	11	75.69	5	70.56	74.00	6	9,026	0.07%
2021/05/03	6	79.57	0.2	78.00	77.40	5.9	9,009	0.06%
2021/04/29	1	81.00	0	0.00	81.10	1	9,069	0.01%
2021/04/28	1.2	81.50	0	0.00	82.00	1.2	9,119	0.01%
2021/04/27	0	0.00	1	80.70	79.50	-1	9,182	-0.01%
2021/04/26	3	83.17	3	83.63	82.60	0	9,326	0.00%
2021/04/23	13	84.52	10	83.45	86.40	3	9,285	0.03%
2021/04/22	17	81.62	18	82.73	79.70	-1	9,037	-0.01%
2021/04/21	11	79.86	11	80.79	79.90	0	8,824	0.00%
2021/04/20	20	78.26	23	78.87	79.00	-3	8,598	-0.03%
2021/04/19	2	73.40	26	75.13	76.50	-24	8,132	-0.30%
2021/04/16	4	67.40	21	67.65	69.60	-17	7,791	-0.22%
2021/04/15	8	63.55	13	63.64	63.30	-5	7,526	-0.07%
2021/04/14	12	62.18	14	61.54	62.00	-2	7,463	-0.03%
2021/04/13	24	62.05	23	61.99	61.90	1	7,768	0.01%
2021/04/12	15	60.03	7	60.37	60.50	8	7,568	0.11%
2021/04/09	25	60.54	3	62.47	60.00	22	7,649	0.29%
2021/04/08	7	61.70	7	61.57	61.80	0	7,673	0.00%
2021/04/07	17	61.45	20	61.47	61.50	-3	7,607	-0.04%
2021/04/06	9	57.69	5	57.98	57.80	4	7,339	0.05%
2021/04/01	3	58.27	1	60.20	57.40	2	7,523	0.03%
2021/03/31	25	59.82	23	59.76	58.90	2	8,008	0.02%
2021/03/30	6	60.47	4	59.90	59.00	2	8,018	0.02%
2021/03/29	2	60.00	10	60.53	59.50	-8	8,400	-0.10%
2021/03/26	20	57.66	2	57.75	57.10	18	8,614	0.21%
2021/03/25	5	58.52	8	58.55	56.90	-3	9,155	-0.03%
2021/03/24	3	55.87	3	56.40	55.50	0	9,500	0.00%
2021/03/23	7	55.56	1	55.50	55.60	6	9,648	0.06%
2021/03/22	10.4	57.09	3	56.83	56.80	7.4	9,865	0.07%
2021/03/19	9	57.12	10	57.37	58.40	-1	10,337	-0.01%
2021/03/18	24	55.42	0	0.00	55.40	24	10,389	0.23%
2021/03/17	10	56.28	10	56.73	56.10	0	10,372	0.00%
2021/03/16	21	58.40	9	56.91	56.30	12	10,286	0.12%
2021/03/15	2	55.45	11	55.46	58.00	-9	9,652	-0.09%
2021/03/12	3	50.80	4	51.68	52.80	-1	9,297	-0.01%
2021/03/11	0	49.70	1	49.60	50.00	-1	9,257	-0.01%
2021/03/09	1	48.35	0	0.00	47.70	1	9,562	0.01%
2021/03/08	5	49.80	0	0.00	49.00	5	9,592	0.05%
2021/03/05	0	0.00	1	50.20	49.70	-1	9,684	-0.01%
2021/03/04	2	51.15	2	51.20	50.50	0	9,753	0.00%
2021/03/03	1	50.70	0	0.00	51.30	1	9,888	0.01%
2021/03/02	3	52.00	2	53.30	51.30	1	10,766	0.01%
2021/02/26	0	0.00	3	52.03	51.40	-3	11,028	-0.03%
2021/02/25	2	51.40	0	0.00	51.20	2	11,114	0.02%
2021/02/24	2	52.25	2	52.40	51.70	0	11,160	0.00%
2021/02/23	2	51.15	0	0.00	51.10	2	11,185	0.02%
2021/02/22	4	51.95	8	52.44	51.80	-4	11,186	-0.04%
2021/02/19	0	0.00	1	51.00	51.00	-1	11,118	-0.01%
2021/02/18	0	0.00	3	49.15	49.15	-3	11,114	-0.03%
2021/02/02	0	0.00	2	46.75	46.60	-2	11,821	-0.02%
2021/02/01	0	0.00	3	45.60	45.70	-3	12,061	-0.02%
2021/01/29	1	48.00	0	0.00	46.40	1	12,077	0.01%
2021/01/28	10	48.40	2	48.85	48.05	8	12,073	0.07%
2021/01/26	3	50.05	4	51.60	49.95	-1	12,120	-0.01%
2021/01/22	1	49.45	3	50.22	51.10	-2	12,198	-0.02%
2021/01/21	6	48.78	9	50.37	48.65	-3	12,181	-0.02%
2021/01/20	11	50.31	0	0.00	50.10	11	12,378	0.09%
2021/01/19	1	53.80	18	53.85	52.80	-17	12,384	-0.14%
2021/01/18	4	49.48	2	51.65	52.20	2	12,257	0.02%
2021/01/15	5	52.28	0	0.00	52.10	5	12,308	0.04%
2021/01/14	0	0.00	1	52.90	53.60	-1	12,316	-0.01%
2021/01/13	1	51.60	2	51.45	51.60	-1	12,360	-0.01%
2021/01/08	0	0.00	1	52.70	51.80	-1	13,263	-0.01%
2021/01/07	6	53.40	1	54.60	53.40	5	13,330	0.04%
2021/01/06	15	54.73	15	54.28	53.00	0	13,483	0.00%
2021/01/04	0	0.00	5	53.50	53.50	-5	13,785	-0.04%
2020/12/31	0	0.00	2	53.40	52.90	-2	14,519	-0.01%
2020/12/30	2	51.90	2	52.00	51.60	0	14,780	0.00%
2020/12/29	8	51.76	2	52.15	51.30	6	14,746	0.04%
2020/12/28	6	54.62	39	52.79	52.40	-33	14,743	-0.22%
2020/12/25	8	53.99	4	53.65	53.00	4	14,552	0.03%
2020/12/24	3	51.30	3	51.90	50.90	0	14,081	0.00%
2020/12/23	15	52.21	27	52.68	51.20	-12	13,990	-0.09%
2020/12/22	22	51.45	23	51.54	50.80	-1	13,700	-0.01%
2020/12/21	27	50.94	33	52.21	52.90	-6	13,544	-0.04%
2020/12/18	16	49.48	9	49.47	48.15	7	13,298	0.05%
2020/12/17	9	45.09	13	46.20	46.50	-4	13,354	-0.03%
2020/12/16	18	45.86	11	46.05	45.70	7	13,711	0.05%
2020/12/15	33	47.64	16	46.97	44.65	17	13,772	0.12%
2020/12/14	2	47.70	12	48.61	49.40	-10	13,220	-0.08%
2020/12/11	1	43.55	0	0.00	44.95	1	12,873	0.01%
2020/12/09	1	45.40	0	0.00	45.35	1	12,742	0.01%
2020/12/08	4	44.70	8	45.03	45.65	-4	12,656	-0.03%
2020/12/07	5	43.64	8	43.56	43.35	-3	12,547	-0.02%
2020/12/04	9	44.98	0	0.00	44.60	9	12,490	0.07%
2020/12/03	3	45.75	16	46.44	45.25	-13	12,427	-0.10%
2020/12/01	16	45.08	7	44.54	45.15	9	12,125	0.07%
2020/11/30	5	45.34	11	45.26	44.75	-6	12,054	-0.05%
2020/11/27	19	45.93	13	46.47	45.80	6	12,014	0.05%
2020/11/26	41	48.03	18.2	47.32	46.60	22.8	11,865	0.19%
2020/11/25	2	43.15	15	43.53	46.20	-13	10,989	-0.12%
2020/11/24	5	43.11	9	43.13	42.00	-4	10,673	-0.04%
2020/11/23	11	42.50	6	42.63	42.60	5	10,663	0.05%
2020/11/20	3	41.03	9	41.59	42.15	-6	10,739	-0.06%
2020/11/19	3	40.95	6	41.23	40.70	-3	10,697	-0.03%
2020/11/18	3	40.85	0	0.00	40.55	3	10,809	0.03%
2020/11/17	4	40.85	1	40.70	40.70	3	10,776	0.03%
2020/11/16	31	41.42	12	42.15	41.05	19	10,733	0.18%
2020/11/13	3	42.85	6	42.46	42.05	-3	10,637	-0.03%
2020/11/12	18	43.06	29	43.60	42.55	-11	10,542	-0.10%
2020/11/11	12	42.43	11	42.34	42.50	1	10,249	0.01%
2020/11/10	10	42.23	5	42.93	42.25	5	10,302	0.05%
2020/11/09	19	42.03	8	42.81	43.80	11	10,155	0.11%
2020/11/06	17	40.79	19	40.93	40.80	-2	9,901	-0.02%
2020/11/05	4	40.70	2	40.93	41.00	2	9,856	0.02%
2020/11/03	0	0.00	3	40.23	40.50	-3	9,778	-0.03%
2020/11/02	6	39.19	2	39.15	38.95	4	9,719	0.04%
2020/10/30	9	40.82	12	41.23	40.10	-3	9,624	-0.03%
2020/10/29	4	40.99	2	40.65	41.00	2	9,536	0.02%
2020/10/28	13.2	42.54	8	42.96	42.20	5.2	9,447	0.06%
2020/10/27	13	41.53	15	41.46	42.30	-2	9,165	-0.02%
2020/10/26	11	40.82	11	40.88	40.95	0	9,050	0.00%
2020/10/23	2	41.85	2	41.45	41.20	0	8,939	0.00%
2020/10/22	8	42.11	10	41.98	41.50	-2	8,835	-0.02%
2020/10/21	1	43.50	6	43.69	42.55	-5	8,719	-0.06%
2020/10/20	3	42.75	1	42.30	42.30	2	8,530	0.02%
2020/10/19	3	42.25	7	42.30	43.20	-4	8,423	-0.05%
2020/10/16	6	42.19	11	45.10	41.40	-5	8,114	-0.06%
2020/10/15	8	43.64	6	43.71	43.65	2	7,442	0.03%
2020/10/14	4	43.88	6	44.08	43.70	-2	7,267	-0.03%
2020/10/13	8	43.53	14	43.56	44.05	-6	7,006	-0.09%
2020/10/12	17	42.78	14	43.94	43.00	3	6,678	0.04%
2020/10/08	64	40.37	63	40.10	41.20	1	6,058	0.02%
2020/10/07	12	38.60	29	37.99	39.35	-17	5,172	-0.33%
2020/10/06	7	35.26	3	35.23	35.80	4	4,764	0.08%
2020/10/05	2	35.30	15	33.94	35.30	-13	4,679	-0.28%
2020/09/30	5	32.93	7	32.75	33.50	-2	4,562	-0.04%
2020/09/29	20	32.78	5	33.35	32.55	15	4,516	0.33%
2020/09/28	3	34.62	10	34.60	34.30	-7	4,508	-0.16%
2020/09/25	11	34.00	9	34.55	34.60	2	4,452	0.04%
2020/09/24	3	36.72	18	36.55	36.30	-15	4,221	-0.36%
2020/09/23	18	36.39	16	36.73	36.25	2	3,918	0.05%
2020/09/22	28	35.91	44	35.55	37.10	-16	3,531	-0.45%
2020/09/21	23	34.05	12	34.23	35.35	11	2,783	0.40%
2020/09/18	9	30.66	7	32.03	32.15	2	2,251	0.09%
2020/09/17	2	29.30	0	0.00	29.25	2	1,935	0.10%
2020/09/11	1	28.20	0	0.00	28.10	1	1,938	0.05%
2020/09/10	0	0.00	2	29.10	28.70	-2	1,935	-0.10%
2020/09/08	0	0.00	1	29.50	28.80	-1	1,938	-0.05%
2020/09/03	3	30.57	5	30.70	29.95	-2	1,944	-0.10%
2020/09/02	0	0.00	1	30.45	30.75	-1	2,006	-0.05%
2020/09/01	1	29.75	0	0.00	29.90	1	2,010	0.05%
2020/08/28	4	29.98	6	29.95	30.00	-2	1,961	-0.10%
2020/08/27	2	30.63	1	31.10	30.95	1	1,923	0.05%
2020/08/26	4	30.98	2	31.20	31.45	2	1,811	0.11%
2020/08/25	5	29.04	0	0.00	29.20	5	1,644	0.30%
2020/08/24	1	29.50	1	29.80	29.80	0	1,579	0.00%
2020/08/19	0	0.00	1	28.90	28.15	-1	1,399	-0.07%
2020/08/14	7	30.41	1	29.70	29.90	6	1,341	0.45%
2020/08/10	0	0.00	2	29.05	28.40	-2	1,138	-0.18%
2020/08/05	1	28.10	0	0.00	28.15	1	1,122	0.09%
2020/08/04	1	27.60	0	0.00	27.55	1	1,120	0.09%
2020/08/03	3	27.53	0	0.00	27.50	3	1,124	0.27%
2020/07/23	0	0.00	1	28.65	28.35	-1	1,139	-0.09%
2020/07/21	0	0.00	2	27.95	27.80	-2	1,118	-0.18%
2020/07/20	0	0.00	1	26.85	27.50	-1	1,118	-0.09%
2020/07/17	2	27.20	0	0.00	27.15	2	1,115	0.18%
2020/07/15	0	0.00	1	27.90	27.75	-1	1,106	-0.09%
2020/07/14	2	28.45	0	0.00	27.90	2	1,103	0.18%
2020/07/10	1	28.70	0	0.00	28.30	1	1,094	0.09%
2020/07/09	0	0.00	2	30.05	29.60	-2	1,080	-0.19%
2020/07/07	2	31.80	0	0.00	29.55	2	1,044	0.19%
2020/07/06	2	30.20	2	30.60	30.60	0	943	0.00%
2020/07/01	0	0.00	3	28.55	28.80	-3	846	-0.35%
2020/06/29	3	28.90	0	0.00	28.80	3	801	0.37%
2020/06/23	1	27.60	0	0.00	27.60	1	722	0.14%
2020/06/22	1	27.85	0	0.00	27.80	1	717	0.14%
2020/06/12	0	0.00	1	26.20	27.10	-1	670	-0.15%
2020/06/09	2	28.58	1	28.90	28.75	1	650	0.15%
2020/06/05	2	25.95	5	26.24	26.45	-3	509	-0.59%
2020/06/02	3	25.20	0	0.00	25.15	3	484	0.62%
2020/06/01	0	0.00	4	25.20	25.15	-4	478	-0.84%
2020/05/20	1	25.80	1	25.45	25.25	0	460	0.00%
2020/05/19	3	24.40	0	0.00	24.60	3	469	0.64%
2020/05/14	1	24.80	0	0.00	24.70	1	468	0.21%
2020/05/07	0	0.00	1	25.50	25.70	-1	435	-0.23%
2020/04/16	3	21.80	3	21.90	21.95	0	399	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/08	7	19.25	0	0.00	19.75	7	400	1.75%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/24	0	16.50	0	0.00	16.45	0	432	0.00%
2020/03/23	0	0.00	1	15.10	15.30	-1	456	-0.22%
2020/03/20	1	16.35	0	0.00	16.25	1	581	0.17%
2020/03/09	0	0.00	1	25.00	24.60	-1	827	-0.12%
2020/03/06	0	25.70	0	0.00	25.65	0	821	0.00%
2019/12/27	4	30.63	2	30.20	30.05	2	968	0.21%
2019/12/17	0	0.00	4	32.00	30.90	-4	924	-0.43%
2019/12/16	2	30.53	5	30.43	30.50	-3	867	-0.35%
2019/12/13	0	0.00	2	29.40	28.80	-2	809	-0.25%
2019/12/10	0	0.00	1	29.70	29.70	-1	786	-0.13%
2019/12/09	1	29.20	0	0.00	29.20	1	685	0.15%
2019/11/11	0	0.00	7	27.79	27.70	-7	703	-0.99%
2019/11/07	2	28.53	0	0.00	28.50	2	702	0.28%
2019/11/06	2	29.15	0	0.00	29.10	2	695	0.29%
2019/11/05	8	29.33	0	0.00	29.20	8	693	1.15%
2019/10/28	1	30.00	0	0.00	30.60	1	667	0.15%
2019/10/25	0	0.00	2	30.40	30.50	-2	613	-0.33%
2019/10/16	7	29.20	7	29.55	28.20	0	587	0.00%
2019/10/08	1	28.60	1	28.30	27.85	0	637	0.00%
2019/09/25	1	28.40	0	0.00	28.55	1	628	0.16%
2019/09/19	0	0.00	1	29.10	29.20	-1	610	-0.16%
2019/08/28	3	28.95	0	0.00	28.80	3	554	0.54%
2019/08/27	2	28.30	2	28.90	28.80	0	541	0.00%
2019/08/20	1	29.90	1	30.25	29.40	0	509	0.00%
2019/08/19	2	28.15	2	28.20	28.20	0	445	0.00%
2019/07/31	0	0.00	1	28.25	28.25	-1	457	-0.22%
2019/07/30	1	28.00	0	0.00	28.05	1	457	0.22%
2019/07/29	2	28.85	0	0.00	29.00	2	454	0.44%
2019/07/22	0	0.00	10	28.60	28.90	-10	435	-2.30%
2019/07/18	0	0.00	1	29.50	29.05	-1	428	-0.23%
2019/07/17	3	29.23	0	0.00	29.25	3	421	0.71%
2019/07/16	0	0.00	12	28.97	29.80	-12	396	-3.03%
2019/07/12	20	26.95	0	0.00	26.75	20	355	5.62%
2019/07/10	2	26.93	0	0.00	26.80	2	448	0.45%
2019/07/01	0	0.00	1	26.35	26.30	-1	455	-0.22%
2019/06/27	1	26.20	1	26.50	26.20	0	457	0.00%
2019/06/25	1	26.20	0	0.00	26.15	1	461	0.22%
2019/06/24	1	26.65	1	26.35	26.35	0	461	0.00%
2019/06/21	0	0.00	1	26.60	25.65	-1	447	-0.22%
2019/06/18	1	26.35	0	0.00	25.65	1	453	0.22%
2019/05/17	1	26.35	1	26.40	25.45	0	589	0.00%
2019/04/19	0	0.00	1	30.30	30.05	-1	839	-0.12%
2019/04/18	0	0.00	1	30.45	30.20	-1	835	-0.12%
2019/04/17	11	31.46	6	31.63	31.30	5	832	0.60%
2019/04/12	1	29.50	0	0.00	29.35	1	769	0.13%
2019/04/08	1	30.25	0	0.00	30.25	1	802	0.12%
2019/04/03	0	0.00	1	29.70	29.70	-1	810	-0.12%
2019/04/01	0	29.25	0	0.00	29.20	0	817	0.00%
2019/03/29	0	29.30	1	29.30	29.30	-1	814	-0.12%
2019/03/27	0	29.10	0	0.00	29.30	0	849	0.00%
2019/03/26	0	29.20	1	29.30	29.00	-1	870	-0.11%
2019/03/25	0	29.25	0	0.00	29.10	0	889	0.00%
2019/03/22	0	29.85	0	0.00	29.80	0	897	0.00%
2019/03/21	0	0.00	1	30.10	30.10	-1	914	-0.11%
2019/03/20	0	0.00	1	29.90	29.80	-1	990	-0.10%
2019/03/18	1	29.95	1	29.75	29.95	0	1,097	0.00%
2019/03/12	1	30.90	0	0.00	30.80	1	1,268	0.08%
2019/03/06	0	0.00	1	32.30	32.40	-1	1,375	-0.07%
2019/03/05	1	32.20	0	0.00	32.30	1	1,442	0.07%
2019/03/04	1	32.25	2	32.45	32.50	-1	1,526	-0.07%
2019/02/26	2	32.55	0	0.00	32.25	2	1,536	0.13%
2019/02/25	0	0.00	1	33.00	32.90	-1	1,600	-0.06%
2019/02/22	0	0.00	1	32.65	32.15	-1	1,590	-0.06%
2019/02/21	2	32.65	0	0.00	32.55	2	1,601	0.12%
2019/02/20	1	33.20	0	0.00	32.95	1	1,597	0.06%
2019/02/19	1	33.90	3	33.75	33.25	-2	1,593	-0.13%
2019/02/18	2	33.33	1	33.80	33.25	1	1,597	0.06%
2019/02/15	1	32.80	1	33.05	33.05	0	1,587	0.00%
2019/02/14	7	33.20	11	33.43	32.95	-4	1,575	-0.25%
2019/02/13	3	32.45	9	32.40	32.10	-6	1,523	-0.39%
2019/02/12	6	32.25	0	0.00	32.45	6	1,507	0.40%
2019/01/28	6	31.30	0	0.00	31.00	6	1,525	0.39%
2019/01/21	2	31.55	2	31.00	31.00	0	1,553	0.00%
2019/01/18	0	0.00	1	31.75	31.10	-1	1,541	-0.06%
2019/01/17	0	0.00	8	30.60	30.20	-8	1,501	-0.53%
2019/01/15	6	30.65	6	30.30	30.30	0	1,479	0.00%
2018/12/28	1	30.65	1	30.55	30.95	0	1,520	0.00%
2018/12/21	0	0.00	1	29.05	30.25	-1	1,574	-0.06%
2018/12/20	5	29.62	3	29.40	29.35	2	1,603	0.12%
2018/12/19	1	30.90	0	0.00	30.90	1	1,633	0.06%
2018/12/18	0	0.00	15	32.07	31.65	-15	1,701	-0.88%
2018/12/14	1	33.15	11	33.08	33.10	-10	1,685	-0.59%
2018/12/13	8	34.18	40	34.32	34.05	-32	1,671	-1.91%
2018/12/12	14	34.16	8	34.23	34.75	6	1,598	0.38%
2018/12/11	0	0.00	3	31.80	31.60	-3	1,497	-0.20%
2018/12/10	1	31.60	0	0.00	31.25	1	1,513	0.07%
2018/12/07	50	32.00	0	0.00	31.95	50	1,514	3.30%
2018/12/06	1	30.80	0	0.00	31.00	1	1,502	0.07%
2018/12/05	8	33.78	6	34.12	33.65	2	1,477	0.14%
2018/12/04	1	33.20	1	33.60	32.80	0	1,404	0.00%
2018/12/03	1	33.55	1	33.30	33.40	0	1,405	0.00%
2018/11/30	3	32.13	3	32.08	32.15	0	1,372	0.00%
2018/11/29	2	31.55	1	32.30	31.60	1	1,357	0.07%
2018/11/28	2	32.28	1	32.45	32.40	1	1,331	0.08%
2018/11/27	1	31.35	3	31.95	31.50	-2	1,287	-0.16%
2018/11/26	1	29.65	1	29.95	29.80	0	1,218	0.00%
2018/11/22	1	31.90	1	31.85	29.60	0	1,286	0.00%
2018/11/19	1	29.20	0	0.00	29.45	1	1,277	0.08%
2018/11/14	0	0.00	0.5	29.00	28.55	-0.5	1,273	-0.04%
2018/11/13	1	28.00	0	0.00	28.70	1	1,296	0.08%
2018/11/08	2	29.90	0	0.00	29.30	2	1,407	0.14%
2018/11/07	2	29.83	0	0.00	30.25	2	1,430	0.14%
2018/11/06	1	30.60	0	0.00	29.15	1	1,493	0.07%
2018/10/31	0	0.00	1	28.70	28.70	-1	1,633	-0.06%
2018/10/19	10	29.72	0	0.00	30.45	10	2,012	0.50%
2018/10/11	0	0.00	1	29.70	29.70	-1	2,622	-0.04%
2018/10/09	8	33.09	3	32.70	33.00	5	2,962	0.17%
2018/10/05	5	34.50	0	0.00	33.40	5	3,160	0.16%
2018/10/04	0	0.00	20	37.00	37.10	-20	3,165	-0.63%
2018/09/27	0	0.00	10	40.61	39.05	-10	3,610	-0.28%
2018/09/26	42	40.01	30	40.29	39.60	12	3,666	0.33%
2018/09/25	16	39.75	17	41.12	41.50	-1	3,821	-0.03%
2018/09/14	1	39.20	0	0.00	39.35	1	4,098	0.02%
2018/09/13	2	38.15	2	38.10	37.85	0	4,110	0.00%
2018/09/12	16	36.95	4	36.90	37.25	12	4,137	0.29%
2018/09/11	0	0.00	5	36.91	37.90	-5	4,169	-0.12%
2018/09/07	8	40.36	6	40.18	38.60	2	4,273	0.05%
2018/09/06	0	0.00	1	41.35	41.10	-1	4,616	-0.02%
2018/09/05	0	0.00	1	41.55	41.25	-1	5,043	-0.02%
2018/09/04	4	41.85	4	41.79	42.00	0	5,423	0.00%
2018/09/03	4	41.28	0	0.00	41.35	4	5,702	0.07%
2018/08/31	1	44.05	1	43.50	44.05	0	6,041	0.00%
2018/08/30	6	43.59	6	43.18	43.70	0	6,213	0.00%
2018/08/29	10	43.00	14	43.79	42.95	-4	6,248	-0.06%
2018/08/28	10	42.80	6	42.31	42.20	4	6,247	0.06%
2018/08/27	5	43.80	13	43.36	43.90	-8	6,284	-0.13%
2018/08/24	0	0.00	10	40.50	40.70	-10	6,352	-0.16%
2018/08/22	1	42.00	0	0.00	42.00	1	6,918	0.01%
2018/08/21	1	42.30	1	42.85	43.30	0	7,130	0.00%
2018/08/20	1	42.00	7	42.32	42.30	-6	7,321	-0.08%
2018/08/17	10	44.57	4	44.94	42.60	6	7,522	0.08%
2018/08/16	3	42.40	3	41.38	42.40	0	7,599	0.00%
2018/08/14	1	42.60	2	42.33	43.30	-1	7,595	-0.01%
2018/08/13	2	41.13	7	42.88	42.30	-5	7,567	-0.07%
2018/08/10	15	44.45	4	44.61	43.55	11	7,510	0.15%
2018/08/09	4	46.55	3	47.05	46.30	1	7,426	0.01%
2018/08/08	3	47.02	5	47.11	46.65	-2	7,409	-0.03%
2018/08/07	8	48.01	5	48.50	47.60	3	7,390	0.04%
2018/08/06	2	46.70	2	47.30	47.20	0	7,315	0.00%
2018/08/03	4	45.68	8	46.54	46.80	-4	7,306	-0.05%
2018/08/02	1	47.50	10	46.00	46.00	-9	7,270	-0.12%
2018/08/01	5	48.19	9	48.37	47.80	-4	7,235	-0.06%
2018/07/31	4	47.13	2	48.13	47.55	2	7,208	0.03%
2018/07/30	3	48.70	7	48.54	48.40	-4	7,157	-0.06%
2018/07/27	14	50.14	4	50.70	50.40	10	7,101	0.14%
2018/07/26	21	50.62	16	51.12	50.10	5	7,045	0.07%
2018/07/25	26	49.41	27	49.49	50.50	-1	6,913	-0.01%
2018/07/24	35	51.09	35	51.40	50.50	0	6,842	0.00%
2018/07/23	6	47.08	8	47.09	48.50	-2	6,648	-0.03%
2018/07/20	4	48.41	3	48.62	46.90	1	6,582	0.02%
2018/07/19	8	48.89	8	48.37	48.80	0	6,510	0.00%
2018/07/18	41	48.92	43	49.50	48.90	-2	6,452	-0.03%
2018/07/17	13	53.15	16	53.83	50.40	-3	6,275	-0.05%
2018/07/16	36	53.69	26	53.50	55.50	10	5,936	0.17%
2018/07/13	5	50.40	2	50.50	50.50	3	5,845	0.05%
2018/07/12	3	49.60	0	0.00	50.20	3	5,792	0.05%
2018/07/11	13	50.02	3	49.48	48.90	10	5,753	0.17%
2018/07/10	13	49.42	15	49.02	49.85	-2	5,666	-0.04%
2018/07/09	22	49.31	10	48.71	47.80	12	5,599	0.21%
2018/07/06	14	46.31	45	46.75	48.50	-31	5,498	-0.56%
2018/07/05	11	48.78	13	48.91	47.00	-2	5,368	-0.04%
2018/07/04	12	52.61	10	52.22	51.00	2	5,239	0.04%
2018/07/03	7	53.77	4	53.43	53.00	3	5,140	0.06%
2018/07/02	10	51.70	9	52.78	52.00	1	4,934	0.02%
2018/06/29	3	53.50	5	53.74	53.70	-2	4,820	-0.04%
2018/06/28	0	0.00	19	49.02	52.40	-19	4,759	-0.40%
2018/06/27	19	52.19	2	51.60	49.60	17	4,706	0.36%
2018/06/26	3	47.37	5	47.56	49.00	-2	4,633	-0.04%
2018/06/25	3	46.75	6	46.93	46.75	-3	4,586	-0.07%
2018/06/21	1	51.90	3	52.93	54.80	-2	4,510	-0.04%
2018/06/20	0	0.00	3	54.80	52.50	-3	4,481	-0.07%
2018/06/19	9	54.60	3	54.80	53.20	6	4,440	0.14%
2018/06/15	7	56.67	14.5	56.89	57.50	-7.5	4,426	-0.17%
2018/06/14	7	58.66	22	57.14	60.20	-15	4,339	-0.35%
2018/06/13	27	57.48	11	56.80	55.50	16	3,971	0.40%
2018/06/12	12	54.97	36	54.89	56.50	-24	3,542	-0.68%
2018/06/11	6	50.32	14	50.76	51.40	-8	3,159	-0.25%
2018/06/08	46	45.32	40	45.05	46.80	6	2,873	0.21%
2018/06/07	44	40.26	28.2	39.78	42.55	15.8	2,515	0.63%
2018/06/06	2	38.93	2	38.60	38.70	0	2,331	0.00%
2018/06/05	4	38.30	0	0.00	38.05	4	2,288	0.17%
2018/06/04	4	39.59	3	39.03	39.20	1	2,223	0.04%
2018/06/01	8	38.96	6	39.56	38.80	2	2,159	0.09%
2018/05/31	25	41.60	3	41.10	39.05	22	2,106	1.04%
2018/05/30	9	39.41	4	39.14	40.00	5	1,838	0.27%
2018/05/29	1	38.80	1	37.05	36.80	0	1,516	0.00%
2018/05/28	1	36.35	0	0.00	36.50	1	1,287	0.08%
2018/05/24	1	30.95	63	31.00	32.20	-62	863	-7.18%
2018/05/23	6	28.70	24	28.94	29.30	-18	716	-2.51%
2018/05/21	0	0.00	4	27.41	27.60	-4	686	-0.58%
2018/05/09	0	0.00	2	27.60	27.55	-2	768	-0.26%
2018/05/08	2	26.45	0	0.00	27.25	2	781	0.26%
2018/05/07	3	26.10	0	0.00	26.15	3	810	0.37%
2018/04/26	45	26.54	0	0.00	25.80	45	1,189	3.78%
2018/04/25	3	26.40	0	0.00	26.75	3	1,196	0.25%
2018/04/24	4	28.05	0	0.00	26.55	4	1,233	0.32%
2018/04/23	10	28.30	0	0.00	28.30	10	1,221	0.82%
2018/04/19	2	28.80	20	29.20	28.95	-18	1,219	-1.48%
2018/04/17	0	0.00	1	26.90	26.50	-1	1,136	-0.09%
2018/04/11	10	27.00	3	27.12	27.10	7	1,224	0.57%
2018/04/09	0	0.00	1	26.50	26.50	-1	1,268	-0.08%
2018/04/03	0	0.00	2	26.73	26.75	-2	1,311	-0.15%
2018/03/31	0	0.00	2	27.20	27.15	-2	1,362	-0.15%
2018/03/27	2	27.30	0	0.00	27.10	2	1,535	0.13%
2018/03/23	8	26.93	0	0.00	26.90	8	1,619	0.49%
2018/03/22	0	0.00	1	28.55	28.20	-1	1,610	-0.06%
2018/03/21	0	0.00	4	29.21	28.80	-4	1,605	-0.25%
2018/03/20	10	27.53	0	0.00	27.90	10	1,569	0.64%
2018/03/19	1	28.05	0	0.00	28.00	1	1,572	0.06%
2018/03/15	1	28.20	0	0.00	28.20	1	1,635	0.06%
2018/03/13	2	28.58	0	0.00	28.70	2	1,717	0.12%
2018/03/12	1	28.40	1	28.70	28.35	0	1,721	0.00%
2018/03/09	1	28.55	0	0.00	28.55	1	1,762	0.06%
2018/03/08	0	0.00	1	29.10	28.95	-1	1,775	-0.06%
2018/03/07	0	0.00	2	28.93	28.95	-2	1,780	-0.11%
2018/03/06	1	29.35	0	0.00	29.00	1	1,794	0.06%
2018/03/01	1	28.95	0	0.00	29.30	1	1,800	0.06%
2018/02/27	1	29.40	1	30.10	29.20	0	1,819	0.00%
2018/02/26	0	0.00	3	30.50	29.65	-3	1,899	-0.16%
2018/02/23	1	29.65	4	30.06	29.60	-3	2,046	-0.15%
2018/02/22	0	0.00	2	29.70	29.50	-2	2,095	-0.10%
2018/02/07	0	0.00	1	29.40	28.65	-1	2,455	-0.04%
2018/02/06	25	28.80	4	30.00	28.20	21	2,501	0.84%
2018/02/01	2	33.50	1	33.05	32.50	1	2,621	0.04%
2018/01/31	0	0.00	1	32.80	33.15	-1	2,615	-0.04%
2018/01/26	0	0.00	1	32.70	32.00	-1	2,697	-0.04%
2018/01/25	5	32.82	3	32.62	31.70	2	2,758	0.07%
2018/01/24	9	31.67	11	31.57	32.50	-2	3,091	-0.06%
2018/01/23	21	33.24	20	33.37	32.55	1	3,231	0.03%
2018/01/22	2	30.60	0	0.00	31.80	2	3,183	0.06%
2018/01/19	4	31.31	4	31.68	31.30	0	3,406	0.00%
2018/01/18	10	32.18	10	32.47	31.70	0	3,570	0.00%
2018/01/16	0	0.00	2	32.70	31.90	-2	3,773	-0.05%
2018/01/15	0	0.00	2	32.50	32.30	-2	3,810	-0.05%
2018/01/12	4	31.60	5	31.34	31.70	-1	3,844	-0.03%
2018/01/11	6	30.90	5	30.92	30.85	1	3,979	0.03%
2018/01/10	7	30.85	7	31.35	30.80	0	3,974	0.00%
2018/01/09	7	30.66	6	30.84	30.50	1	3,962	0.03%
2018/01/05	6	33.08	5	32.36	32.35	1	3,938	0.03%
2018/01/04	4	31.85	3	32.08	31.95	1	3,894	0.03%
2018/01/03	5	32.91	4	33.19	32.40	1	3,883	0.03%
2018/01/02	3	32.55	5	32.86	32.50	-2	3,851	-0.05%