富鼎 (8261)-元富-文心券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
83.1
漲跌
▲1.5
漲幅
+1.84%
成交量
507張
產業
上市半導體類股
653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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/05/02	0	0.00	1	82.60	82.40	-1	647	-0.15%
2024/04/25	0.1	79.61	0	0.00	79.50	0.1	672	0.01%
2024/04/19	1.1	79.90	0	0.00	79.90	1.1	698	0.15%
2024/04/18	1	82.70	0	0.00	82.00	1	689	0.15%
2024/04/17	0.1	83.09	0	0.00	83.50	0.1	689	0.01%
2024/04/16	0	0.00	0.2	82.40	82.00	-0.2	691	-0.03%
2024/04/15	0.1	85.18	0	0.00	84.60	0.1	683	0.01%
2024/04/12	1.1	86.68	0	0.00	85.60	1.1	686	0.15%
2024/04/11	0	0.00	2	88.40	86.70	-2	686	-0.29%
2024/04/09	0.1	86.30	0	0.00	86.20	0.1	696	0.01%
2024/04/08	3	87.13	0	0.00	87.10	3	696	0.43%
2024/04/02	0	0.00	2	90.05	89.00	-2	711	-0.28%
2024/04/01	0	0.00	2	88.80	88.90	-2	691	-0.29%
2024/03/29	3	87.23	1	88.20	87.00	2	681	0.29%
2024/03/28	6	87.55	3	88.07	88.50	3	670	0.45%
2024/03/27	0	84.86	0	0.00	84.60	0	624	0.00%
2024/03/26	0	84.10	0	0.00	83.90	0	635	0.00%
2024/03/25	0	85.40	0	0.00	85.20	0	645	0.01%
2024/03/22	0	84.50	0	84.40	85.30	0	664	0.00%
2024/03/21	1	84.10	0	0.00	84.00	1	678	0.15%
2024/03/20	0	84.75	0	0.00	84.20	0	695	0.00%
2024/03/18	1	84.80	0	0.00	84.90	1	724	0.14%
2024/03/15	0	84.10	0	0.00	84.20	0	771	0.00%
2024/03/14	0	85.60	0	0.00	84.60	0	812	0.00%
2024/03/13	0	85.00	0	0.00	84.60	0	862	0.00%
2024/03/08	1	83.80	0	0.00	84.30	1	927	0.11%
2024/03/06	0	87.00	0	0.00	86.40	0	986	0.00%
2024/03/04	1	87.40	2	88.05	87.30	-1	1,211	-0.08%
2024/02/29	0	87.90	0	0.00	87.60	0	1,319	0.00%
2024/02/27	0	87.40	0	0.00	88.00	0	1,356	0.00%
2024/02/26	0	88.60	0	0.00	88.60	0	1,554	0.00%
2024/02/23	1	88.00	0	0.00	87.80	1	1,682	0.06%
2024/02/22	0	89.40	0	0.00	89.10	0	1,752	0.00%
2024/02/21	1	89.20	0	0.00	89.80	1	1,918	0.05%
2024/02/20	0	91.00	0	0.00	89.60	0	1,931	0.00%
2024/02/16	1	90.50	0	0.00	90.80	1	2,006	0.05%
2024/02/05	1	87.10	0	0.00	87.40	1	1,979	0.05%
2024/02/02	0	88.00	0	0.00	87.90	0	1,974	0.00%
2024/01/31	0	88.90	0	0.00	88.80	0	1,982	0.00%
2024/01/30	1	89.20	0	0.00	89.20	1	1,986	0.05%
2024/01/29	0	90.00	1	90.40	90.20	-1	1,990	-0.05%
2024/01/26	1	89.30	0	0.00	90.50	1	1,986	0.05%
2024/01/25	3	89.93	0	0.00	89.40	3	1,983	0.15%
2024/01/24	1	91.10	0	0.00	91.10	1	1,977	0.05%
2024/01/19	0	87.90	0	0.00	87.80	0	1,985	0.00%
2024/01/18	0	88.38	0	0.00	88.00	0	1,982	0.00%
2024/01/17	0	88.80	0	0.00	88.80	0	1,990	0.00%
2024/01/12	0	91.10	0	0.00	90.70	0	1,978	0.00%
2024/01/09	1	92.00	2	92.10	91.70	-1	2,126	-0.05%
2024/01/08	2	92.90	2	94.20	92.50	0	2,132	0.00%
2024/01/05	0	93.20	0	0.00	93.00	0	2,151	0.00%
2024/01/04	4	93.25	1	92.90	92.10	3	2,161	0.14%
2024/01/03	2	95.70	0	0.00	94.30	2	2,152	0.09%
2024/01/02	2	96.95	0	0.00	96.50	2	2,139	0.09%
2023/12/21	6	96.60	0	0.00	96.30	6	2,093	0.29%
2023/12/19	2	96.60	2	97.90	97.90	0	2,067	0.00%
2023/12/18	0	0.00	1	99.60	98.40	-1	2,050	-0.05%
2023/12/15	0	0.00	3	101.00	100.00	-3	2,035	-0.15%
2023/12/14	3	101.50	0	0.00	102.50	3	2,023	0.15%
2023/12/13	0	0.00	5	102.00	101.50	-5	2,011	-0.25%
2023/12/12	1	103.50	1	104.00	101.50	0	2,004	0.00%
2023/12/11	1	100.00	0	0.00	102.00	1	1,969	0.05%
2023/12/08	0	0.00	6	99.35	100.00	-6	1,934	-0.31%
2023/12/07	5	102.70	1	101.00	101.00	4	1,888	0.21%
2023/12/05	0	0.00	3	101.00	101.00	-3	1,864	-0.16%
2023/12/04	0	103.00	1	103.50	102.50	-1	1,912	-0.05%
2023/12/01	0	0.00	1	104.50	103.50	-1	1,899	-0.05%
2023/11/30	11	107.41	6	105.83	105.50	5	1,871	0.27%
2023/11/29	4	103.38	1	103.00	103.00	3	1,728	0.17%
2023/11/28	1	99.90	2	101.00	101.00	-1	1,654	-0.06%
2023/11/27	3	99.43	1	98.30	96.00	2	1,586	0.13%
2023/11/24	1	96.30	4	97.10	98.70	-3	1,543	-0.19%
2023/11/22	1	99.70	3	98.07	98.20	-2	1,309	-0.15%
2023/11/21	2	94.90	2	97.40	94.60	0	1,184	0.00%
2023/11/20	7	97.10	11	97.33	96.90	-4	1,115	-0.36%
2023/11/17	0	89.80	13	89.78	90.00	-13	955	-1.36%
2023/11/16	0	89.40	0	0.00	89.40	0	948	0.00%
2023/11/15	0	90.00	5	89.66	89.00	-5	927	-0.54%
2023/11/14	0	84.70	1	84.20	84.70	-1	870	-0.11%
2023/11/13	0	84.90	0	0.00	83.90	0	878	0.00%
2023/11/10	4	86.25	0	0.00	85.00	4	876	0.46%
2023/11/09	1	87.50	0	0.00	86.50	1	879	0.11%
2023/11/08	2	87.60	8	87.48	87.40	-6	886	-0.68%
2023/11/07	2	85.30	2	86.00	86.40	0	887	0.00%
2023/11/06	0	87.05	0	0.00	86.70	0	888	0.00%
2023/11/03	3	85.33	0	0.00	86.10	3	880	0.34%
2023/11/01	1	83.50	0	0.00	83.70	1	875	0.11%
2023/10/30	2	86.20	0	0.00	85.20	2	872	0.23%
2023/10/26	5	85.90	5	85.46	85.50	0	861	0.00%
2023/10/25	0	86.40	0	0.00	86.90	0	868	0.00%
2023/10/24	2	85.90	0	0.00	85.60	2	859	0.23%
2023/10/20	4	86.70	1	87.90	86.90	3	861	0.35%
2023/10/19	5	88.28	3	88.73	88.00	2	858	0.23%
2023/10/18	12	87.66	2	89.30	89.40	10	854	1.17%
2023/10/17	1	90.20	5	89.64	89.40	-4	793	-0.50%
2023/10/13	3	87.70	63	87.09	87.20	-60	716	-8.38%
2023/10/12	60	87.12	1	87.10	87.50	59	695	8.48%
2023/09/20	1	85.40	0	0.00	84.90	1	812	0.12%
2023/09/19	2	87.45	0	0.00	86.00	2	814	0.25%
2023/09/18	1	87.70	0.5	87.83	88.10	0.6	810	0.07%
2023/09/12	0.1	85.60	0	0.00	85.50	0.1	803	0.01%
2023/09/11	4	86.60	3	86.23	85.30	1	804	0.12%
2023/09/08	3.2	86.29	1	87.00	87.50	2.2	809	0.27%
2023/09/07	0.2	88.15	2	88.40	88.00	-1.8	814	-0.22%
2023/09/06	2	84.65	0	0.00	84.40	2	747	0.27%
2023/09/05	0	0.00	2	85.45	85.70	-2	737	-0.27%
2023/09/01	0	0.00	1	84.00	83.10	-1	743	-0.13%
2023/08/24	0	0.00	1	82.00	81.40	-1	812	-0.12%
2023/08/22	1	81.00	0	0.00	81.20	1	810	0.12%
2023/08/17	1	83.60	0	0.00	85.50	1	805	0.12%
2023/08/14	1	83.90	3	87.51	84.30	-2	938	-0.21%
2023/08/11	3	88.00	0	0.00	88.00	3	930	0.32%
2023/08/04	0	0.00	2	93.80	94.70	-2	949	-0.21%
2023/08/02	2	92.10	2	91.70	91.90	0	952	0.00%
2023/07/31	3	94.53	0	0.00	94.40	3	954	0.31%
2023/07/28	0	0.00	3	96.43	96.30	-3	957	-0.31%
2023/07/25	0	0.00	3	92.60	93.80	-3	959	-0.31%
2023/07/24	1	91.60	0.1	93.50	91.20	0.9	962	0.09%
2023/07/21	2	94.90	0	0.00	94.00	2	963	0.21%
2023/07/19	0	0.00	0	98.50	96.50	0	981	0.00%
2023/07/18	0.1	97.73	0.1	100.00	97.10	0	1,007	0.00%
2023/07/13	2.2	99.48	1	100.50	98.10	1.2	1,124	0.10%
2023/07/12	0	0.00	3.2	98.44	98.80	-3.2	1,143	-0.28%
2023/07/11	0	0.00	0	97.20	96.50	0	1,159	0.00%
2023/07/10	4.2	96.91	0	0.00	95.90	4.2	1,224	0.35%
2023/07/07	2	98.50	0	0.00	98.90	2	1,259	0.16%
2023/07/03	0	0.00	1	106.00	106.50	-1	1,401	-0.07%
2023/06/28	0	0.00	2	106.00	105.50	-2	1,407	-0.14%
2023/06/26	0	0.00	0	107.50	106.00	0	1,425	0.00%
2023/06/21	0	105.00	0	106.50	107.00	0	1,428	0.00%
2023/06/19	1	105.51	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/14	2	109.75	1	109.50	109.00	1	1,455	0.07%
2023/06/07	0	0.00	50	109.08	108.00	-50	1,475	-3.39%
2023/06/06	50	110.50	0	0.00	110.50	50	1,468	3.40%
2023/06/05	0.2	108.50	0	0.00	108.50	0.2	1,454	0.01%
2023/06/02	0	0.00	1	107.50	108.00	-1	1,470	-0.07%
2023/06/01	1	110.50	1.4	108.50	108.50	-0.4	1,480	-0.02%
2023/05/29	0	0.00	2	106.00	106.50	-2	1,464	-0.14%
2023/05/24	1	104.50	0	0.00	104.50	1	1,533	0.07%
2023/05/22	1	105.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	1	112.50	70	109.71	105.00	-69	1,628	-4.24%
2023/05/18	70	103.87	1.6	104.53	105.00	68.4	1,577	4.34%
2023/05/16	0	0.00	0	100.50	99.40	0	1,573	0.00%
2023/05/15	0	99.50	0	0.00	98.70	0	1,581	0.00%
2023/05/12	1.1	99.11	5	100.00	100.50	-3.9	1,610	-0.24%
2023/05/11	0.3	101.30	0	104.50	100.50	0.3	1,694	0.02%
2023/05/10	0.1	102.00	0	0.00	102.00	0.1	1,751	0.01%
2023/05/09	0.3	102.96	0	0.00	102.00	0.3	1,770	0.02%
2023/05/08	0.1	103.50	1.1	103.09	103.50	-1	1,788	-0.06%
2023/05/05	0	0.00	0.1	105.00	103.50	-0.1	1,845	-0.01%
2023/05/04	0.1	103.19	0	0.00	103.00	0.1	1,918	0.01%
2023/05/03	0	104.00	0	0.00	104.00	0	1,955	0.00%
2023/04/27	0	0.00	0	104.00	102.50	0	2,154	0.00%
2023/04/26	0	104.50	0	0.00	103.00	0	2,160	0.00%
2023/04/25	1.1	103.50	0	0.00	103.00	1.1	2,192	0.05%
2023/04/21	2.1	106.26	1	108.00	105.50	1.1	2,272	0.05%
2023/04/20	0.1	110.50	0	0.00	109.50	0.1	2,252	0.00%
2023/04/19	0.1	111.77	0	0.00	113.00	0.1	2,261	0.00%
2023/04/18	1	114.50	0	0.00	114.00	1	2,230	0.04%
2023/04/17	0	0.00	2	113.50	113.00	-2	2,177	-0.09%
2023/04/14	10.1	113.00	11	114.09	113.00	-1	2,170	-0.04%
2023/04/13	0	0.00	2	115.47	113.50	-2	2,158	-0.09%
2023/04/12	1	114.50	1	114.50	114.50	0	2,102	0.00%
2023/04/11	22	113.45	78	112.07	113.50	-56	2,065	-2.71%
2023/04/10	71	107.47	4	106.75	108.50	67	1,944	3.45%
2023/04/07	0	0.00	1	105.00	104.50	-1	1,954	-0.05%
2023/04/06	8	104.25	6	104.00	104.00	2	1,964	0.10%
2023/03/28	47	105.88	15	106.33	104.00	32	2,027	1.58%
2023/03/27	0	0.00	31	106.26	106.00	-31	2,040	-1.52%
2023/03/22	0	0.00	2	106.50	107.00	-2	2,123	-0.09%
2023/03/20	6	106.58	8	106.13	106.00	-2	2,147	-0.09%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/16	1	102.00	0	0.00	102.00	1	2,195	0.05%
2023/03/15	3	106.00	6	105.17	105.00	-3	2,250	-0.13%
2023/03/14	3	104.50	2	105.00	104.50	1	2,308	0.04%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	1	108.50	0	0.00	108.50	1	2,547	0.04%
2023/03/08	2	113.50	1	113.00	113.00	1	2,672	0.04%
2023/03/07	1	112.00	1	113.00	112.00	0	2,729	0.00%
2023/03/06	0	0.00	1	111.50	111.50	-1	2,878	-0.03%
2023/03/03	1	110.00	8	110.88	110.00	-7	3,013	-0.23%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/03/01	30	109.50	30	108.58	109.50	0	3,436	0.00%
2023/02/24	13	109.12	11.1	110.36	109.00	1.9	3,445	0.06%
2023/02/23	0	0.00	0	110.50	110.00	0	3,453	0.00%
2023/02/22	3	109.67	0	0.00	109.50	3	3,523	0.09%
2023/02/21	10	113.50	10	114.00	113.50	0	3,503	0.00%
2023/02/17	3	115.17	1.3	115.54	114.50	1.7	3,544	0.05%
2023/02/16	5	115.00	9	114.00	115.00	-4	3,498	-0.11%
2023/02/14	5	111.00	7	112.00	111.00	-2	3,501	-0.06%
2023/02/10	5.2	111.52	5	112.50	111.50	0.2	3,566	0.01%
2023/02/09	32.1	115.53	29	116.17	113.50	3.1	3,566	0.09%
2023/02/08	2	115.50	1	115.00	114.00	1	3,488	0.03%
2023/02/06	20.1	112.50	20	113.75	112.50	0.1	3,540	0.00%
2023/02/03	3	114.50	78	116.22	112.50	-75	3,527	-2.13%
2023/02/02	76.4	115.49	3	115.33	115.50	73.4	3,484	2.11%
2023/02/01	1	114.00	1	114.50	114.50	0	3,433	0.00%
2023/01/31	12	113.83	18	113.78	114.00	-6	3,417	-0.18%
2023/01/30	1	110.50	8.3	111.27	111.00	-7.3	3,334	-0.22%
2023/01/16	2	103.75	0	0.00	104.50	2	3,302	0.06%
2023/01/13	1	105.00	1	104.00	104.00	0	3,316	0.00%
2023/01/09	2	106.50	3	106.83	107.00	-1	3,355	-0.03%
2023/01/06	0	0.00	2	105.00	105.50	-2	3,422	-0.06%
2023/01/04	2	105.00	2	105.50	105.00	0	3,545	0.00%
2023/01/03	16	103.44	16	104.50	104.50	0	3,565	0.00%
2022/12/30	1	104.50	1	105.50	104.00	0	3,607	0.00%
2022/12/28	3	106.50	1	106.00	105.50	2	3,714	0.05%
2022/12/27	5	108.40	6	108.58	108.50	-1	3,723	-0.03%
2022/12/22	0	0.00	1	107.00	106.50	-1	3,793	-0.03%
2022/12/21	1	106.50	0	0.00	106.00	1	3,857	0.03%
2022/12/20	2	105.02	0	0.00	105.00	2	3,921	0.05%
2022/12/19	1	107.50	3	107.00	107.00	-2	3,955	-0.05%
2022/12/16	1	106.50	2	107.75	110.00	-1	4,027	-0.02%
2022/12/15	2	108.00	1	108.50	109.00	1	4,055	0.02%
2022/12/14	0	0.00	2	106.00	107.00	-2	4,121	-0.05%
2022/12/13	3	105.33	0	0.00	105.50	3	4,163	0.07%
2022/12/12	1	107.00	3	106.00	107.00	-2	4,248	-0.05%
2022/12/09	3	108.17	0	0.00	107.00	3	4,281	0.07%
2022/12/08	7	110.57	5	111.00	110.50	2	4,270	0.05%
2022/12/07	4	111.75	1	113.00	110.00	3	4,274	0.07%
2022/12/06	6	115.83	1	118.00	114.50	5	4,241	0.12%
2022/12/05	11	119.59	6	120.67	117.00	5	4,218	0.12%
2022/12/02	5	118.10	5	118.10	117.50	0	4,157	0.00%
2022/12/01	0	0.00	2	116.00	114.50	-2	4,057	-0.05%
2022/11/30	2	114.00	4	114.25	114.50	-2	4,032	-0.05%
2022/11/29	3	112.00	1	113.50	113.50	2	4,017	0.05%
2022/11/28	6	113.83	4	113.88	114.00	2	3,993	0.05%
2022/11/25	4	111.63	2	112.50	110.50	2	3,984	0.05%
2022/11/24	2	109.75	1	111.00	110.50	1	3,893	0.03%
2022/11/23	5	107.40	12.3	107.84	107.00	-7.3	3,705	-0.20%
2022/11/22	3.1	100.53	11	101.00	100.50	-7.9	3,542	-0.22%
2022/11/21	0	103.00	1	103.00	102.00	-1	3,749	-0.03%
2022/11/18	11.3	105.34	6	106.50	103.50	5.3	3,830	0.14%
2022/11/17	0	0.00	0.1	103.50	104.00	-0.1	3,893	0.00%
2022/11/16	1	102.00	2	102.50	102.50	-1	4,041	-0.02%
2022/11/15	1.1	101.45	0	0.00	101.50	1.1	4,106	0.03%
2022/11/14	0.1	100.20	5	100.00	101.00	-4.9	4,501	-0.11%
2022/11/11	5.1	100.78	4	102.63	99.50	1.1	4,747	0.02%
2022/11/10	1.1	99.45	0	0.00	99.20	1.1	4,728	0.02%
2022/11/09	0	0.00	1	101.50	101.00	-1	4,732	-0.02%
2022/11/08	6	100.98	4	102.75	99.20	2	4,748	0.04%
2022/11/04	2	100.75	2	101.50	101.50	0	4,767	0.00%
2022/11/03	6	100.92	0	0.00	101.50	6	4,766	0.13%
2022/11/02	7	101.71	7	101.36	101.00	0	4,765	0.00%
2022/11/01	0	0.00	2	95.70	96.10	-2	4,714	-0.04%
2022/10/31	2	94.70	2	95.30	94.70	0	4,756	0.00%
2022/10/28	2	93.60	0	0.00	93.60	2	4,784	0.04%
2022/10/27	0	0.00	4	95.60	96.20	-4	4,854	-0.08%
2022/10/26	4	93.98	1	96.50	93.20	3	4,881	0.06%
2022/10/24	2	96.20	3	98.17	95.80	-1	4,983	-0.02%
2022/10/21	3	95.63	2	96.85	94.50	1	5,022	0.02%
2022/10/20	10	97.24	9	97.92	97.80	1	5,068	0.02%
2022/10/19	9	101.14	45	102.00	98.70	-36	5,122	-0.70%
2022/10/18	41	101.71	1	101.50	101.50	40	5,223	0.77%
2022/10/17	12	96.77	12	98.23	101.50	0	5,292	0.00%
2022/10/14	5	98.90	10	96.19	100.00	-5	5,387	-0.09%
2022/10/13	10	94.27	26	96.28	92.30	-16	5,359	-0.30%
2022/10/12	2	102.25	1	102.50	102.50	1	5,301	0.02%
2022/10/11	10	102.75	10.1	103.50	101.50	-0.1	5,342	0.00%
2022/10/07	3	108.17	4.1	108.49	106.50	-1.1	5,384	-0.02%
2022/10/06	1	109.50	1	111.00	111.00	0	5,442	0.00%
2022/10/05	15	109.13	12.2	109.64	109.00	2.9	5,454	0.05%
2022/10/04	0	0.00	1	108.00	108.00	-1	5,462	-0.02%
2022/10/03	8	105.00	6	105.00	104.50	2	5,496	0.04%
2022/09/29	11	104.50	13	103.85	103.50	-2	5,658	-0.04%
2022/09/28	0	0.00	2	102.50	102.00	-2	5,722	-0.03%
2022/09/27	8.1	106.50	9.2	106.88	107.50	-1.1	5,773	-0.02%
2022/09/26	9.1	110.66	16	110.56	108.50	-6.9	5,793	-0.12%
2022/09/23	6.1	115.05	6.2	112.95	112.50	-0.1	5,900	0.00%
2022/09/22	3	113.00	5.5	114.44	116.50	-2.5	5,955	-0.04%
2022/09/21	0	0.00	3	115.00	114.00	-3	5,995	-0.05%
2022/09/20	2	113.25	0	0.00	112.50	2	6,025	0.03%
2022/09/19	11	111.27	39	109.55	112.00	-28	6,148	-0.46%
2022/09/16	17	108.91	16	108.06	109.00	1	6,178	0.02%
2022/09/15	32.2	109.55	10	107.50	109.50	22.2	6,317	0.35%
2022/09/14	1	109.50	1	106.50	109.50	0	6,459	0.00%
2022/09/13	4	109.13	1	108.50	109.00	3	6,555	0.05%
2022/09/12	0.1	109.00	0	0.00	109.00	0.1	6,682	0.00%
2022/09/08	6	106.50	7	105.07	106.50	-1	6,844	-0.01%
2022/09/07	2.1	104.02	1	105.00	103.50	1.1	7,045	0.02%
2022/09/06	0.2	109.75	0	0.00	108.50	0.2	7,081	0.00%
2022/09/05	1.1	117.64	0	0.00	112.50	1.1	7,186	0.02%
2022/09/02	1	117.00	1	118.00	117.00	0	7,256	0.00%
2022/09/01	7.1	118.74	8.2	117.05	115.00	-1.1	7,378	-0.01%
2022/08/31	6	115.25	11	115.50	116.50	-5	7,317	-0.07%
2022/08/30	1	115.00	0.1	115.50	116.00	0.9	7,503	0.01%
2022/08/29	8.1	114.31	4	114.00	114.00	4.1	8,022	0.05%
2022/08/26	31	122.98	78.1	121.22	117.50	-47.1	8,217	-0.57%
2022/08/25	3	118.00	16	118.19	118.00	-13	8,843	-0.15%
2022/08/24	3	118.99	0	0.00	117.00	3	8,976	0.03%
2022/08/23	32	115.20	25.3	114.90	119.00	6.8	9,484	0.07%
2022/08/22	15.3	114.77	14	112.68	112.00	1.3	9,509	0.01%
2022/08/19	78.2	119.01	21.1	117.62	116.50	57.1	9,487	0.60%
2022/08/18	14	110.18	6	111.92	114.50	8	9,186	0.09%
2022/08/17	1	104.00	0	0.00	104.50	1	9,000	0.01%
2022/08/16	1	105.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	1	108.50	2	108.00	108.00	-1	9,227	-0.01%
2022/08/12	2	104.50	2	106.00	106.50	0	9,262	0.00%
2022/08/11	1.1	102.55	4	103.63	102.50	-3	9,248	-0.03%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/09	0	0.00	1	102.00	102.00	-1	9,289	-0.01%
2022/08/05	2	103.00	11	103.09	104.50	-9	9,291	-0.10%
2022/08/04	11	100.87	1	100.50	101.50	10	9,293	0.11%
2022/08/03	10.1	100.01	3	99.90	100.00	7.1	9,299	0.08%
2022/08/01	9	105.17	3	105.67	105.50	6	9,280	0.06%
2022/07/29	2	110.00	1	111.00	111.00	1	9,384	0.01%
2022/07/28	1	110.50	0	0.00	110.00	1	9,496	0.01%
2022/07/27	3	107.50	3	108.50	112.50	0	9,425	0.00%
2022/07/26	4	108.38	6	107.83	107.50	-2	9,363	-0.02%
2022/07/25	8	113.25	2	112.75	112.00	6	9,297	0.06%
2022/07/22	3	111.00	3	111.83	112.50	0	9,187	0.00%
2022/07/21	4	109.63	22.4	110.78	111.00	-18.4	9,114	-0.20%
2022/07/20	1	107.00	2.2	106.04	106.00	-1.2	9,007	-0.01%
2022/07/19	2.2	104.32	4	105.13	103.50	-1.8	8,974	-0.02%
2022/07/18	1	103.50	2	105.00	106.00	-1	8,934	-0.01%
2022/07/15	2	103.25	3	102.17	103.00	-1	8,863	-0.01%
2022/07/14	4	98.55	3	99.00	103.00	1	8,786	0.01%
2022/07/13	15	99.87	11	98.89	98.80	4	8,681	0.05%
2022/07/12	12	95.58	10	96.20	94.70	2	8,629	0.02%
2022/07/11	1	102.50	30	101.93	100.00	-29	8,576	-0.34%
2022/07/08	46	101.62	36	101.88	101.50	10	8,535	0.12%
2022/07/07	3	99.47	3	98.57	100.00	0	8,457	0.00%
2022/07/06	6	99.33	8	97.50	96.20	-2	8,365	-0.02%
2022/07/05	1	105.50	1	99.30	103.00	0	8,297	0.00%
2022/07/04	3.4	102.55	1	104.00	102.50	2.4	8,201	0.03%
2022/07/01	21	108.02	12	104.71	102.50	9	8,120	0.11%
2022/06/30	17	110.35	45.5	110.07	109.50	-28.5	7,972	-0.36%
2022/06/29	2	114.75	2	114.50	115.50	0	7,836	0.00%
2022/06/28	3	118.50	0	0.00	116.50	3	7,745	0.04%
2022/06/24	3	120.83	1	120.50	120.00	2	7,527	0.03%
2022/06/23	15	120.60	2	119.75	120.00	13	7,435	0.17%
2022/06/22	3	118.83	3	116.50	117.00	0	7,308	0.00%
2022/06/21	2	121.50	0	0.00	123.50	2	7,196	0.03%
2022/06/20	2.5	123.00	0	0.00	118.00	2.5	7,229	0.03%
2022/06/17	2	121.25	2	122.00	122.00	0	7,118	0.00%
2022/06/16	32	126.25	6	125.58	125.00	26	7,064	0.37%
2022/06/15	3	131.17	3	131.67	129.00	0	7,025	0.00%
2022/06/14	8	132.31	7	131.79	134.00	1	7,084	0.01%
2022/06/13	0	0.00	1	133.50	132.50	-1	6,955	-0.01%
2022/06/10	2	137.00	2	135.00	133.50	0	6,900	0.00%
2022/06/09	1	134.00	1	135.50	135.50	0	6,731	0.00%
2022/06/08	20	132.98	4	134.87	135.50	16	6,649	0.24%
2022/06/07	30	137.13	9	140.22	134.00	21	6,439	0.33%
2022/06/06	3	139.83	2	140.50	139.50	1	5,902	0.02%
2022/06/02	13	144.00	12	143.96	138.50	1	5,674	0.02%
2022/06/01	3	138.33	7	136.86	142.00	-4	4,842	-0.08%
2022/05/31	20	130.85	12	131.08	129.50	8	4,620	0.17%
2022/05/30	1	125.00	23	127.11	128.50	-22	3,995	-0.55%
2022/05/27	1	114.00	1	116.50	117.00	0	3,813	0.00%
2022/05/26	0	0.00	2	114.50	113.00	-2	3,737	-0.05%
2022/05/25	7	117.21	7	117.36	118.00	0	3,635	0.00%
2022/05/24	5	115.70	3	116.67	115.00	2	3,587	0.06%
2022/05/23	1	122.00	81	121.10	115.00	-80	3,511	-2.28%
2022/05/20	87	112.87	13	112.46	112.50	74	3,360	2.20%
2022/05/19	2	109.75	1	110.00	110.50	1	3,287	0.03%
2022/05/18	0	0.00	2	109.50	109.00	-2	3,250	-0.06%
2022/05/16	2	109.00	0	0.00	108.50	2	3,219	0.06%
2022/05/12	0	0.00	1	107.50	107.00	-1	3,230	-0.03%
2022/05/10	2	105.00	3	106.83	108.50	-1	3,309	-0.03%
2022/05/09	12	106.04	12	107.46	105.00	0	3,310	0.00%
2022/05/06	1	108.50	1	106.50	109.00	0	3,255	0.00%
2022/05/05	13	107.62	20	108.83	109.00	-7	3,061	-0.23%
2022/04/29	2	90.65	1	91.00	89.90	1	2,942	0.03%
2022/04/28	1	89.50	1	89.90	88.80	0	2,956	0.00%
2022/04/27	1	89.30	0	0.00	90.30	1	2,968	0.03%
2022/04/26	3	96.50	1	99.90	94.50	2	2,940	0.07%
2022/04/25	1	100.00	1	100.00	99.50	0	2,915	0.00%
2022/04/20	2	102.25	0	0.00	102.50	2	2,970	0.07%
2022/04/15	1	104.50	5	103.90	103.00	-4	3,093	-0.13%
2022/04/14	1	106.00	1	104.50	104.50	0	3,271	0.00%
2022/04/13	4	104.63	1	104.50	105.50	3	3,424	0.09%
2022/04/12	2	101.00	17	100.56	101.50	-15	3,563	-0.42%
2022/04/11	2	103.25	0	0.00	102.00	2	4,033	0.05%
2022/04/08	11	108.59	11	109.64	107.50	0	4,669	0.00%
2022/04/07	7	106.14	1	106.50	104.50	6	4,719	0.13%
2022/04/01	0	0.00	3	111.17	112.00	-3	4,783	-0.06%
2022/03/30	3	115.67	8	114.56	114.00	-5	4,785	-0.10%
2022/03/28	1	109.00	1	110.00	110.50	0	4,781	0.00%
2022/03/25	1	112.50	8	112.25	112.00	-7	4,821	-0.15%
2022/03/24	1.2	115.83	0	0.00	115.00	1.2	4,831	0.03%
2022/03/23	27.6	116.53	9	115.56	115.00	18.6	4,821	0.39%
2022/03/21	14	115.89	21	115.93	113.50	-7	4,698	-0.15%
2022/03/18	26	112.98	14	113.68	114.00	12	4,571	0.26%
2022/03/17	4	108.75	2	109.00	112.00	2	4,381	0.05%
2022/03/15	2	107.00	1	105.50	104.50	1	4,258	0.02%
2022/03/14	0	0.00	2	104.75	105.00	-2	4,295	-0.05%
2022/03/10	0	0.00	8	104.63	105.00	-8	4,433	-0.18%
2022/03/09	0	0.00	1	101.00	101.50	-1	4,465	-0.02%
2022/03/08	7	99.57	3	102.00	99.50	4	4,506	0.09%
2022/03/07	9	101.06	6	101.00	100.50	3	4,530	0.07%
2022/03/04	2	106.50	2	105.50	104.00	0	4,592	0.00%
2022/03/02	2	104.25	2	105.25	107.00	0	4,656	0.00%
2022/03/01	0	0.00	11	104.41	105.00	-11	4,669	-0.24%
2022/02/25	1	100.50	0	0.00	100.50	1	4,707	0.02%
2022/02/24	10	101.50	0	0.00	100.00	10	4,761	0.21%
2022/02/23	0	0.00	10	104.50	105.00	-10	4,784	-0.21%
2022/02/22	10	102.50	2	104.00	102.50	8	4,844	0.17%
2022/02/21	0	0.00	2	107.00	107.00	-2	4,925	-0.04%
2022/02/18	0	0.00	1	108.00	108.00	-1	5,320	-0.02%
2022/02/16	10	108.00	10	109.00	107.50	0	5,636	0.00%
2022/02/15	1	107.50	1	108.00	105.50	0	5,668	0.00%
2022/02/14	3	107.00	6	106.25	106.50	-3	5,841	-0.05%
2022/02/11	2	110.75	3	111.67	111.00	-1	5,846	-0.02%
2022/02/10	3	110.17	1	111.50	108.00	2	5,829	0.03%
2022/02/09	4	105.38	10.1	106.98	107.50	-6.1	5,840	-0.10%
2022/02/07	0	0.00	1	99.80	100.50	-1	6,398	-0.02%
2022/01/25	2	102.00	2	101.75	101.00	0	6,685	0.00%
2022/01/24	1	102.50	1	100.00	102.50	0	7,098	0.00%
2022/01/21	1	101.00	1	101.50	101.00	0	7,381	0.00%
2022/01/20	3	103.00	3	104.00	103.00	0	7,399	0.00%
2022/01/19	1	102.50	3	103.00	104.00	-2	7,397	-0.03%
2022/01/18	0	0.00	93	101.27	101.00	-93	7,460	-1.25%
2022/01/17	93	102.00	2	103.00	103.50	91	7,513	1.21%
2022/01/14	3	99.37	1	99.10	99.50	2	7,580	0.03%
2022/01/13	2	101.00	2	100.50	101.00	0	7,647	0.00%
2022/01/11	2	102.75	11	101.64	101.00	-9	7,749	-0.12%
2022/01/10	0.1	104.50	5	102.00	104.00	-4.9	7,785	-0.06%
2022/01/07	14	105.32	4	104.75	103.00	10	7,876	0.13%
2022/01/06	6	113.83	4	113.75	111.50	2	7,712	0.03%
2022/01/05	6	117.67	1.1	119.36	117.00	4.9	7,612	0.06%
2022/01/04	29	123.50	26.5	123.74	121.00	2.5	7,481	0.03%
2022/01/03	16.6	121.41	26	121.96	123.00	-9.4	7,037	-0.13%
2021/12/30	13	113.50	6	112.83	114.00	7	6,408	0.11%
2021/12/29	3	111.00	0	0.00	109.50	3	6,357	0.05%
2021/12/28	1	110.50	1	111.50	112.00	0	6,375	0.00%
2021/12/24	0	0.00	5	109.00	108.50	-5	6,380	-0.08%
2021/12/23	0	0.00	2	111.00	110.50	-2	6,389	-0.03%
2021/12/22	5	111.60	4	110.88	111.00	1	6,403	0.02%
2021/12/21	1	111.50	5	113.00	112.50	-4	6,376	-0.06%
2021/12/20	2	112.50	5	111.60	111.50	-3	6,317	-0.05%
2021/12/17	2	110.00	5	111.00	108.50	-3	6,275	-0.05%
2021/12/16	0	0.00	4	111.50	111.00	-4	6,245	-0.06%
2021/12/15	0	0.00	1	104.00	107.00	-1	6,192	-0.02%
2021/12/13	1	106.00	0.1	106.00	105.50	0.9	6,229	0.02%
2021/12/10	0	108.00	0	0.00	107.00	0	6,300	0.00%
2021/12/09	3	110.33	3.2	111.75	108.00	-0.2	6,327	0.00%
2021/12/08	6	112.83	1	114.00	111.50	5	6,324	0.08%
2021/12/07	3	111.67	9	112.89	110.00	-6	6,279	-0.10%
2021/12/06	0	0.00	1	107.50	108.00	-1	6,202	-0.02%
2021/12/03	1	109.00	1	109.00	110.00	0	6,240	0.00%
2021/12/02	5	108.30	3	106.50	106.50	2	6,317	0.03%
2021/12/01	0	0.00	1	109.50	109.50	-1	6,490	-0.02%
2021/11/30	4	108.25	4	107.00	107.50	0	6,584	0.00%
2021/11/29	3	101.00	3	102.00	105.00	0	6,686	0.00%
2021/11/26	1	103.50	1	105.50	103.00	0	7,170	0.00%
2021/11/25	8	107.56	2	108.50	106.00	6	7,680	0.08%
2021/11/24	2	107.25	8	105.75	108.00	-6	7,746	-0.08%
2021/11/23	3	108.50	5	109.50	107.00	-2	7,756	-0.03%
2021/11/22	4	112.00	14	111.75	111.50	-10	7,789	-0.13%
2021/11/19	5	113.70	3	112.83	114.00	2	7,899	0.03%
2021/11/18	12	114.96	2.1	115.74	113.00	10	8,050	0.12%
2021/11/17	44	119.38	27.1	119.34	116.00	16.9	8,100	0.21%
2021/11/16	11	113.41	18	113.89	114.50	-7	7,883	-0.09%
2021/11/15	21.1	114.36	16	112.75	111.00	5.1	7,889	0.06%
2021/11/12	4	108.38	4	109.75	110.00	0	7,882	0.00%
2021/11/11	35	111.67	32.2	109.79	108.00	2.8	7,990	0.04%
2021/11/10	3	108.50	4	108.50	109.50	-1	7,972	-0.01%
2021/11/09	2	107.25	0	0.00	106.50	2	8,086	0.02%
2021/11/08	6.1	107.95	9	106.06	105.00	-2.9	8,172	-0.04%
2021/11/05	19	109.71	61	109.25	109.50	-42	8,241	-0.51%
2021/11/04	38.1	108.29	49	109.77	114.00	-10.9	8,233	-0.13%
2021/11/03	12	104.00	6	102.67	104.00	6	8,120	0.07%
2021/11/02	12	104.44	13	102.73	103.00	-1	8,208	-0.01%
2021/11/01	31.2	109.08	32	108.73	108.50	-0.8	8,265	-0.01%
2021/10/29	16.1	101.76	15	101.65	104.50	1.1	8,134	0.01%
2021/10/28	12	95.67	0	0.00	95.00	12	8,069	0.15%
2021/10/27	1	93.00	2	94.15	94.30	-1	8,367	-0.01%
2021/10/26	6	93.80	5	92.34	91.90	1	8,858	0.01%
2021/10/25	10	94.28	13	95.07	95.00	-3	9,203	-0.03%
2021/10/22	8	94.25	6	94.22	94.60	2	9,425	0.02%
2021/10/21	7	92.91	6	92.52	92.00	1	9,740	0.01%
2021/10/20	7	93.34	7	92.43	93.00	0	10,221	0.00%
2021/10/19	5	91.14	8	90.91	92.30	-3	10,853	-0.03%
2021/10/18	2	88.20	3	88.53	89.00	-1	10,786	-0.01%
2021/10/15	5	87.70	3	88.47	87.40	2	10,793	0.02%
2021/10/14	1	81.90	2	83.00	83.00	-1	11,096	-0.01%
2021/10/13	6	82.52	1	80.60	80.20	5	11,457	0.04%
2021/10/12	2	86.00	6	85.90	86.40	-4	11,491	-0.03%
2021/10/08	0	0.00	2	85.65	84.90	-2	11,571	-0.02%
2021/10/07	3	84.83	0	0.00	86.00	3	11,733	0.03%
2021/10/06	4	82.57	0	0.00	80.10	4	12,184	0.03%
2021/10/05	0	0.00	11	76.65	82.30	-11	12,470	-0.09%
2021/10/04	2	81.40	2	81.80	78.00	0	12,523	0.00%
2021/10/01	0	82.00	0	0.00	81.00	0	12,637	0.00%
2021/09/29	4	85.10	5	84.54	83.50	-1	13,256	-0.01%
2021/09/28	5	89.04	2	89.65	88.10	3	13,840	0.02%
2021/09/27	6	90.80	0	0.00	90.10	6	14,190	0.04%
2021/09/24	4	90.50	1	90.80	91.10	3	14,256	0.02%
2021/09/23	11	90.25	3	91.13	89.60	8	14,300	0.06%
2021/09/22	27	89.19	0	0.00	89.90	27	14,379	0.19%
2021/09/17	2	91.24	3	91.37	91.70	-1	14,554	-0.01%
2021/09/16	1	91.00	3	90.77	89.50	-2	14,684	-0.01%
2021/09/15	3	91.77	7	92.00	90.50	-4	14,736	-0.03%
2021/09/14	2	97.05	2	97.50	95.20	0	14,778	0.00%
2021/09/13	3	98.30	1	98.00	97.00	2	14,781	0.01%
2021/09/10	1	97.90	1	99.50	99.20	0	14,827	0.00%
2021/09/09	4	97.15	3	98.07	98.70	1	14,969	0.01%
2021/09/08	0	0.00	2	96.75	95.10	-2	15,006	-0.01%
2021/09/07	1	99.70	15	104.41	99.00	-14	15,080	-0.09%
2021/09/06	12	110.75	9	111.33	107.50	3	15,011	0.02%
2021/09/03	12	108.75	12	108.08	107.50	0	14,988	0.00%
2021/09/02	2	109.25	3	107.33	106.00	-1	15,287	-0.01%
2021/09/01	22	112.32	12	112.29	112.50	10	15,216	0.07%
2021/08/31	15	108.17	29	109.81	111.50	-14	14,733	-0.10%
2021/08/30	6	102.08	6	102.50	101.50	0	14,232	0.00%
2021/08/27	1	100.00	1	100.50	98.00	0	14,204	0.00%
2021/08/26	6	100.32	4	101.68	100.00	2	14,209	0.01%
2021/08/25	8	103.00	6	103.58	102.50	2	14,202	0.01%
2021/08/24	22	102.98	13	103.38	102.00	9	14,278	0.06%
2021/08/23	6	100.22	9	99.67	99.90	-3	14,228	-0.02%
2021/08/20	5	97.30	6	95.82	96.10	-1	14,188	-0.01%
2021/08/19	3	96.87	9	97.02	93.00	-6	14,048	-0.04%
2021/08/18	10	95.50	5	95.58	99.50	5	13,953	0.04%
2021/08/17	2	98.40	3	95.47	93.80	-1	13,857	-0.01%
2021/08/16	5	100.58	5	100.00	100.00	0	13,743	0.00%
2021/08/13	6	100.30	5	100.32	98.30	1	13,607	0.01%
2021/08/12	3	106.50	3	107.00	106.50	0	13,449	0.00%
2021/08/11	21	105.36	11	105.77	103.50	10	13,342	0.07%
2021/08/10	5	108.00	17	107.41	108.00	-12	13,247	-0.09%
2021/08/09	10	110.95	5	108.80	108.00	5	13,046	0.04%
2021/08/06	16	120.25	74	122.45	119.50	-58	12,877	-0.45%
2021/08/05	73	125.60	13	124.85	126.50	60	12,733	0.47%
2021/08/04	11	126.59	8	124.13	122.00	3	12,643	0.02%
2021/08/03	5	127.10	5	130.00	129.00	0	12,443	0.00%
2021/08/02	3	126.50	4	127.13	129.00	-1	12,241	-0.01%
2021/07/30	20	130.75	35	124.80	122.50	-15	11,960	-0.13%
2021/07/29	20	121.88	12	124.54	129.50	8	11,462	0.07%
2021/07/28	18.2	122.95	2	123.00	118.00	16.2	11,060	0.15%
2021/07/27	13	129.65	23	129.80	131.00	-10	10,822	-0.09%
2021/07/26	10	129.10	16	128.25	128.50	-6	10,455	-0.06%
2021/07/23	16	119.25	60.5	120.28	124.50	-44.5	9,908	-0.45%
2021/07/21	0	0.00	4	106.00	106.00	-4	9,272	-0.04%
2021/07/20	14	98.74	11	99.62	96.40	3	9,293	0.03%
2021/07/19	27	97.23	33	97.25	100.50	-6	9,196	-0.07%
2021/07/16	16	93.21	4	93.45	91.60	12	9,152	0.13%
2021/07/15	9	91.30	8	91.11	91.70	1	9,313	0.01%
2021/07/14	15	89.56	14	91.11	92.00	1	9,742	0.01%
2021/07/13	25	96.21	25	94.64	90.50	0	9,925	0.00%
2021/07/12	12	94.20	100	93.09	92.10	-88	9,792	-0.90%
2021/07/09	96	88.46	5	88.16	89.20	91	9,648	0.94%
2021/07/08	11	89.22	3	88.80	87.90	8	9,818	0.08%
2021/07/07	5	87.24	3	87.97	87.80	2	9,891	0.02%
2021/07/06	21	89.83	25	88.61	87.50	-4	9,768	-0.04%
2021/07/05	24	85.54	85	83.72	90.10	-61	9,411	-0.65%
2021/07/02	44	78.74	39	80.94	82.90	5	8,978	0.06%
2021/07/01	11	74.80	3	75.37	75.40	8	9,001	0.09%
2021/06/30	3	77.17	8	76.94	76.90	-5	8,982	-0.06%
2021/06/29	11	76.87	8	76.41	75.60	3	9,002	0.03%
2021/06/28	28	76.90	19	76.88	77.50	9	9,085	0.10%
2021/06/25	16	74.27	19	75.27	75.70	-3	9,051	-0.03%
2021/06/24	6	72.77	30	73.55	73.20	-24	9,138	-0.26%
2021/06/23	7	71.24	12	72.33	73.50	-5	9,158	-0.05%
2021/06/22	42	70.61	16	71.30	69.40	26	9,395	0.28%
2021/06/21	25	71.10	2	70.35	69.80	23	9,391	0.24%
2021/06/18	27	74.65	8	74.55	73.70	19	9,390	0.20%
2021/06/17	4	72.00	62	72.05	72.50	-58	9,282	-0.62%
2021/06/16	89	72.48	28	71.28	72.00	61	9,499	0.64%
2021/06/15	17	70.79	13	70.83	70.80	4	9,433	0.04%
2021/06/11	23	71.14	17	71.25	70.40	6	9,510	0.06%
2021/06/10	36	71.01	41	72.17	70.40	-5	10,042	-0.05%
2021/06/09	1	66.70	1	67.00	66.70	0	10,067	0.00%
2021/06/08	8	66.88	3	65.90	65.30	5	10,057	0.05%
2021/06/07	5	65.80	24	65.15	64.90	-19	10,019	-0.19%
2021/06/04	16	67.86	5	67.02	66.70	11	9,968	0.11%
2021/06/03	3	67.10	0	0.00	66.80	3	9,928	0.03%
2021/06/02	5	66.02	4	65.53	65.50	1	9,873	0.01%
2021/06/01	61	69.30	22	68.48	67.90	39	9,790	0.40%
2021/05/31	8	66.88	5	65.04	68.30	3	9,589	0.03%
2021/05/28	4	63.08	2	62.95	62.10	2	9,445	0.02%
2021/05/27	2	61.80	1	61.60	62.00	1	9,413	0.01%
2021/05/26	1	62.10	1	61.60	61.30	0	9,410	0.00%
2021/05/25	3	61.77	2	63.20	62.00	1	9,403	0.01%
2021/05/24	1	58.90	1	59.40	60.20	0	9,372	0.00%
2021/05/19	1	57.10	0	0.00	58.50	1	9,444	0.01%
2021/05/17	0	54.00	5	52.94	52.10	-5	9,394	-0.05%
2021/05/14	6	61.47	3	60.63	57.80	3	9,352	0.03%
2021/05/13	5	60.26	5	60.54	60.00	0	9,291	0.00%
2021/05/12	14	61.04	16	61.21	60.10	-2	9,227	-0.02%
2021/05/11	2	64.70	42	64.16	63.50	-40	9,090	-0.44%
2021/05/07	3	71.54	0	0.00	74.80	3	9,028	0.03%
2021/05/06	0	0.00	6	68.00	69.60	-6	8,992	-0.07%
2021/05/04	4	72.10	2	73.00	74.00	2	9,026	0.02%
2021/04/27	1	80.10	0	0.00	79.50	1	9,182	0.01%
2021/04/26	3	83.70	12	83.87	82.60	-9	9,326	-0.10%
2021/04/23	23	83.91	12	83.79	86.40	11	9,285	0.12%
2021/04/22	20	83.92	6	83.45	79.70	14	9,037	0.15%
2021/04/21	4	80.43	11	79.72	79.90	-7	8,824	-0.08%
2021/04/20	54	78.93	22	79.58	79.00	32	8,598	0.37%
2021/04/19	24	74.93	16	74.01	76.50	8	8,132	0.10%
2021/04/16	11	66.77	13	68.00	69.60	-2	7,791	-0.03%
2021/04/15	0	0.00	14	63.54	63.30	-14	7,526	-0.19%
2021/04/14	4	62.15	7	62.71	62.00	-3	7,463	-0.04%
2021/04/13	16	62.18	5	62.12	61.90	11	7,768	0.14%
2021/04/12	3	59.23	3	59.80	60.50	0	7,568	0.00%
2021/04/09	5	61.76	22	60.45	60.00	-17	7,649	-0.22%
2021/04/08	26	61.99	25	62.29	61.80	1	7,673	0.01%
2021/04/07	27	61.50	25.5	61.33	61.50	1.5	7,607	0.02%
2021/04/06	4	57.73	6	57.60	57.80	-2	7,339	-0.03%
2021/04/01	14	58.31	7	58.23	57.40	7	7,523	0.09%
2021/03/31	11	59.95	3.4	59.93	58.90	7.6	8,008	0.09%
2021/03/30	5	59.54	10	59.44	59.00	-5	8,018	-0.06%
2021/03/29	16	60.46	29	60.31	59.50	-13	8,400	-0.15%
2021/03/26	10	57.50	14.1	57.90	57.10	-4.1	8,614	-0.05%
2021/03/25	34	58.39	25	57.46	56.90	9	9,155	0.10%
2021/03/24	3	55.70	2	56.30	55.50	1	9,500	0.01%
2021/03/23	8	56.70	20	56.83	55.60	-12	9,648	-0.12%
2021/03/22	5	57.42	14	57.04	56.80	-9	9,865	-0.09%
2021/03/19	30	56.42	11	57.94	58.40	19	10,337	0.18%
2021/03/18	1	55.70	1	55.40	55.40	0	10,389	0.00%
2021/03/17	3	56.73	2	56.90	56.10	1	10,372	0.01%
2021/03/16	21	58.62	17	58.58	56.30	4	10,286	0.04%
2021/03/15	11	55.58	19	56.06	58.00	-8	9,652	-0.08%
2021/03/12	1	52.30	22	51.83	52.80	-21	9,297	-0.23%
2021/03/11	1	49.90	14	49.35	50.00	-13	9,257	-0.14%
2021/03/10	1	46.35	1	48.50	48.25	0	9,307	0.00%
2021/03/09	1	47.80	0	0.00	47.70	1	9,562	0.01%
2021/03/08	2	49.90	1	50.70	49.00	1	9,592	0.01%
2021/03/05	4	49.90	7	50.06	49.70	-3	9,684	-0.03%
2021/03/04	2	50.50	0	0.00	50.50	2	9,753	0.02%
2021/03/02	2	51.30	3	53.07	51.30	-1	10,766	-0.01%
2021/02/25	3	52.03	3	52.07	51.20	0	11,114	0.00%
2021/02/24	3	52.07	2	51.55	51.70	1	11,160	0.01%
2021/02/23	2	51.40	0	0.00	51.10	2	11,185	0.02%
2021/02/22	5	51.60	9	51.56	51.80	-4	11,186	-0.04%
2021/02/19	9	50.86	2	51.10	51.00	7	11,118	0.06%
2021/02/18	5	48.85	4	48.75	49.15	1	11,114	0.01%
2021/02/17	1	49.00	1	47.15	48.80	0	11,193	0.00%
2021/02/05	1	45.30	6	45.34	45.15	-5	11,257	-0.04%
2021/02/03	1	47.00	1	46.25	46.45	0	11,645	0.00%
2021/02/02	0	0.00	2	46.60	46.60	-2	11,821	-0.02%
2021/02/01	2	45.80	3	46.15	45.70	-1	12,061	-0.01%
2021/01/29	2	48.20	2	48.93	46.40	0	12,077	0.00%
2021/01/28	2	48.43	2	48.63	48.05	0	12,073	0.00%
2021/01/27	6	49.63	11	49.43	49.60	-5	12,100	-0.04%
2021/01/26	4	51.10	2	50.75	49.95	2	12,120	0.02%
2021/01/25	2	50.60	2	51.15	51.30	0	12,157	0.00%
2021/01/22	5	50.27	12	50.18	51.10	-7	12,198	-0.06%
2021/01/21	9	50.30	5	50.20	48.65	4	12,181	0.03%
2021/01/20	4	51.03	4	50.80	50.10	0	12,378	0.00%
2021/01/19	25	53.40	25	53.11	52.80	0	12,384	0.00%
2021/01/18	1	50.80	4	52.23	52.20	-3	12,257	-0.02%
2021/01/15	9	52.57	3	52.77	52.10	6	12,308	0.05%
2021/01/14	7	53.26	9	53.29	53.60	-2	12,316	-0.02%
2021/01/13	0	0.00	1	52.00	51.60	-1	12,360	-0.01%
2021/01/12	16	51.37	5	52.06	50.90	11	12,425	0.09%
2021/01/11	2	52.45	2	52.95	52.80	0	12,655	0.00%
2021/01/08	6	52.43	2	52.20	51.80	4	13,263	0.03%
2021/01/07	10	53.55	14	53.82	53.40	-4	13,330	-0.03%
2021/01/06	28	54.53	25	55.16	53.00	3	13,483	0.02%
2021/01/05	4	52.65	3	52.73	52.70	1	13,225	0.01%
2021/01/04	27	53.43	28	53.44	53.50	-1	13,785	-0.01%
2020/12/31	6	52.47	9	52.79	52.90	-3	14,519	-0.02%
2020/12/30	13	51.72	20	51.98	51.60	-7	14,780	-0.05%
2020/12/29	14	52.00	6	51.95	51.30	8	14,746	0.05%
2020/12/28	24	53.40	28	52.41	52.40	-4	14,743	-0.03%
2020/12/25	64	53.76	38	53.24	53.00	26	14,552	0.18%
2020/12/24	29	51.91	23	51.69	50.90	6	14,081	0.04%
2020/12/23	26	52.34	28	52.81	51.20	-2	13,990	-0.01%
2020/12/22	24	52.19	11	52.62	50.80	13	13,700	0.09%
2020/12/21	18	50.47	73.7	51.67	52.90	-55.7	13,544	-0.41%
2020/12/18	48	49.15	51	49.46	48.15	-3	13,298	-0.02%
2020/12/17	22	45.75	39	46.33	46.50	-17	13,354	-0.13%
2020/12/16	9	46.08	6	45.65	45.70	3	13,711	0.02%
2020/12/15	161	47.90	92	48.22	44.65	69	13,772	0.50%	大買/
2020/12/14	16	47.43	106	48.38	49.40	-90	13,220	-0.68%	大賣/
2020/12/11	20	44.95	11	44.66	44.95	9	12,873	0.07%
2020/12/10	4	45.08	2	44.45	44.70	2	12,807	0.02%
2020/12/09	43	45.61	4	45.79	45.35	39	12,742	0.31%
2020/12/08	11	45.28	12	45.57	45.65	-1	12,656	-0.01%
2020/12/07	4	43.64	1	43.45	43.35	3	12,547	0.02%
2020/12/04	6	45.14	1	45.00	44.60	5	12,490	0.04%
2020/12/03	24	46.07	32	45.77	45.25	-8	12,427	-0.06%
2020/12/02	17	44.85	13	44.98	44.45	4	12,171	0.03%
2020/12/01	21	44.59	15.1	44.53	45.15	5.9	12,125	0.05%
2020/11/30	21	45.23	20	45.19	44.75	1	12,054	0.01%
2020/11/27	19	46.10	13	46.12	45.80	6	12,014	0.05%
2020/11/26	63.1	47.83	50	48.04	46.60	13.1	11,865	0.11%
2020/11/25	13	43.85	19	43.72	46.20	-6	10,989	-0.05%
2020/11/24	14	42.35	11	43.45	42.00	3	10,673	0.03%
2020/11/23	12	42.20	84	42.64	42.60	-72	10,663	-0.68%
2020/11/20	13	41.51	27	41.80	42.15	-14	10,739	-0.13%
2020/11/19	3	40.75	3	41.15	40.70	0	10,697	0.00%
2020/11/18	22	40.69	10	40.80	40.55	12	10,809	0.11%
2020/11/17	1	40.85	10	41.15	40.70	-9	10,776	-0.08%
2020/11/16	25	41.21	7	41.68	41.05	18	10,733	0.17%
2020/11/13	40	42.45	10	42.47	42.05	30	10,637	0.28%
2020/11/12	65	42.90	38	43.31	42.55	27	10,542	0.26%
2020/11/11	27	42.17	3	42.23	42.50	24	10,249	0.23%
2020/11/10	3	42.47	5	41.27	42.25	-2	10,302	-0.02%
2020/11/09	11	43.27	14	42.49	43.80	-3	10,155	-0.03%
2020/11/06	3	41.18	1	40.80	40.80	2	9,901	0.02%
2020/11/05	5	40.80	3	40.93	41.00	2	9,856	0.02%
2020/11/04	5	40.35	5	40.51	40.30	0	9,819	0.00%
2020/11/03	5	39.79	5	39.89	40.50	0	9,778	0.00%
2020/11/02	1	39.00	12	38.44	38.95	-11	9,719	-0.11%
2020/10/30	6	40.59	0	0.00	40.10	6	9,624	0.06%
2020/10/29	2	40.75	0	0.00	41.00	2	9,536	0.02%
2020/10/28	15	43.03	4	42.43	42.20	11	9,447	0.12%
2020/10/27	3	41.03	2	41.80	42.30	1	9,165	0.01%
2020/10/26	1	40.45	2	41.30	40.95	-1	9,050	-0.01%
2020/10/23	3	41.60	2	41.80	41.20	1	8,939	0.01%
2020/10/22	3	41.85	16	41.61	41.50	-13	8,835	-0.15%
2020/10/21	6	43.12	5	42.85	42.55	1	8,719	0.01%
2020/10/20	2	42.80	1	42.85	42.30	1	8,530	0.01%
2020/10/19	11	42.78	11	42.53	43.20	0	8,423	0.00%
2020/10/16	8	43.87	7	44.89	41.40	1	8,114	0.01%
2020/10/15	5	43.71	5	44.04	43.65	0	7,442	0.00%
2020/10/14	23	43.77	33	44.10	43.70	-10	7,267	-0.14%
2020/10/13	16	43.73	14	43.12	44.05	2	7,006	0.03%
2020/10/12	11	43.78	29	42.47	43.00	-18	6,678	-0.27%
2020/10/08	53	40.15	34	40.35	41.20	19	6,058	0.31%
2020/10/07	104	38.10	92	39.27	39.35	12	5,172	0.23%	大買/
2020/10/06	2	35.10	3	35.38	35.80	-1	4,764	-0.02%
2020/10/05	2	34.33	1	34.20	35.30	1	4,679	0.02%
2020/09/30	1	32.65	15	32.78	33.50	-14	4,562	-0.31%
2020/09/29	4	32.50	25	32.75	32.55	-21	4,516	-0.46%
2020/09/28	0	0.00	3	34.45	34.30	-3	4,508	-0.07%
2020/09/25	64	35.21	174	35.32	34.60	-110	4,452	-2.47%	大賣/鉅額交易
2020/09/24	18	36.51	14	36.48	36.30	4	4,221	0.09%
2020/09/23	20	36.57	7	36.93	36.25	13	3,918	0.33%
2020/09/22	56	35.95	22	36.42	37.10	34	3,531	0.96%
2020/09/21	14	34.19	101	34.36	35.35	-87	2,783	-3.13%	大賣/
2020/09/18	6	31.98	6	32.13	32.15	0	2,251	0.00%
2020/09/17	4	29.23	0	0.00	29.25	4	1,935	0.21%
2020/09/03	2	30.05	4	30.48	29.95	-2	1,944	-0.10%
2020/09/02	2	30.70	5	30.05	30.75	-3	2,006	-0.15%
2020/08/28	0	0.00	3	30.40	30.00	-3	1,961	-0.15%
2020/08/27	129	30.81	2	30.68	30.95	127	1,923	6.60%	大買/鉅額交易
2020/08/26	5	29.86	0	0.00	31.45	5	1,811	0.28%
2020/08/25	1	29.00	1	29.25	29.20	0	1,644	0.00%
2020/08/24	0	0.00	1	29.80	29.80	-1	1,579	-0.06%
2020/08/20	1	26.75	0	0.00	26.50	1	1,416	0.07%
2020/08/19	0	0.00	5	28.15	28.15	-5	1,399	-0.36%
2020/08/18	0	0.00	1	29.00	28.70	-1	1,388	-0.07%
2020/08/17	8	29.45	0	0.00	29.35	8	1,371	0.58%
2020/08/14	4	30.05	7	30.58	29.90	-3	1,341	-0.22%
2020/08/13	7	29.25	0	0.00	29.45	7	1,194	0.59%
2020/08/05	0	0.00	10	28.05	28.15	-10	1,122	-0.89%
2020/07/28	0	0.00	1	25.70	25.70	-1	1,154	-0.09%
2020/07/24	10	27.50	0	0.00	27.30	10	1,146	0.87%
2020/07/22	0	0.00	5	28.15	28.40	-5	1,129	-0.44%
2020/07/20	1	26.70	6	27.34	27.50	-5	1,118	-0.45%
2020/07/17	5	27.00	1	27.15	27.15	4	1,115	0.36%
2020/07/15	5	27.70	0	0.00	27.75	5	1,106	0.45%
2020/07/14	0	0.00	2	28.10	27.90	-2	1,103	-0.18%
2020/07/13	3	28.52	4	28.70	28.70	-1	1,094	-0.09%
2020/07/10	0	0.00	5	28.26	28.30	-5	1,094	-0.46%
2020/07/09	0	0.00	2	29.90	29.60	-2	1,080	-0.19%
2020/07/08	1	29.50	1	29.70	29.65	0	1,060	0.00%
2020/07/07	8	31.30	22	31.11	29.55	-14	1,044	-1.34%
2020/07/06	16	30.13	17	30.31	30.60	-1	943	-0.11%
2020/07/03	4	29.13	3	29.22	29.30	1	887	0.11%
2020/07/02	1	29.05	2	29.15	29.10	-1	864	-0.12%
2020/06/30	4	28.43	3	28.20	28.25	1	826	0.12%
2020/06/29	3	28.90	1	28.50	28.80	2	801	0.25%
2020/06/24	4	29.11	7	28.50	29.05	-3	774	-0.39%
2020/06/23	5	27.60	0	0.00	27.60	5	722	0.69%
2020/06/19	1	27.75	6	27.88	28.15	-5	717	-0.70%
2020/06/17	1	27.10	0	0.00	27.45	1	688	0.15%
2020/06/16	1	27.20	6	27.30	27.05	-5	679	-0.74%
2020/06/15	5	26.60	0	0.00	26.45	5	675	0.74%
2020/06/12	5	26.15	5	26.90	27.10	0	670	0.00%
2020/06/11	5	27.52	1	28.70	27.30	4	667	0.60%
2020/06/10	4	28.10	3	28.23	28.20	1	651	0.15%
2020/06/09	18	30.10	16	28.88	28.75	2	650	0.31%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/06/05	0	0.00	0	26.25	26.45	0	509	0.00%
2020/06/04	8	25.90	0	0.00	25.95	8	501	1.60%
2020/05/26	0	0.00	6	25.40	25.25	-6	479	-1.25%
2020/05/25	0	0.00	2	25.33	25.65	-2	469	-0.43%
2020/05/20	5	25.95	0	0.00	25.25	5	460	1.09%
2020/05/19	0	0.00	5	24.20	24.60	-5	469	-1.06%
2020/05/14	2	25.90	2	25.35	24.70	0	468	0.00%
2020/05/08	0	0.00	1	25.30	25.40	-1	441	-0.23%
2020/05/07	6	25.79	0	0.00	25.70	6	435	1.38%
2020/04/27	0	0.00	2	22.40	22.30	-2	418	-0.48%
2020/04/13	0	0.00	1	20.25	20.00	-1	389	-0.26%
2020/04/10	1	20.00	0	0.00	20.10	1	394	0.25%
2020/04/08	0	0.00	10	19.50	19.75	-10	400	-2.50%
2020/03/25	0	0.00	1	17.60	17.65	-1	434	-0.23%
2020/03/24	0	0.00	1	16.50	16.45	-1	432	-0.23%
2020/03/23	1	15.30	0	0.00	15.30	1	456	0.22%
2020/03/20	0	0.00	11	15.77	16.25	-11	581	-1.89%
2020/03/19	11	15.05	0	0.00	15.05	11	633	1.74%
2020/03/17	1	16.90	0	0.00	16.90	1	631	0.16%
2020/03/16	0	0.00	1	18.80	18.60	-1	629	-0.16%
2020/03/13	12	19.90	2	20.25	20.25	10	728	1.37%
2020/03/12	2	22.10	18	23.50	22.10	-16	793	-2.02%
2020/02/21	0	0.00	1	27.15	26.90	-1	803	-0.12%
2020/02/20	6	27.79	0	0.00	27.15	6	800	0.75%
2020/02/19	0	0.00	1	26.70	26.70	-1	777	-0.13%
2020/02/13	1	26.20	0	0.00	25.70	1	772	0.13%
2020/02/11	2	25.30	0	0.00	25.20	2	770	0.26%
2020/02/04	0	0.00	1	25.10	25.10	-1	782	-0.13%
2020/02/03	0	0.00	1	24.00	24.00	-1	784	-0.13%
2020/01/30	2	26.20	0	0.00	25.45	2	799	0.25%
2020/01/17	2	28.55	0	0.00	28.45	2	894	0.22%
2020/01/16	1	28.55	0	0.00	28.45	1	896	0.11%
2020/01/13	2	28.50	0	0.00	28.70	2	941	0.21%
2020/01/09	1	28.00	1	28.30	28.30	0	945	0.00%
2020/01/03	3	29.33	3	29.93	29.30	0	978	0.00%
2020/01/02	0	0.00	1	30.25	30.10	-1	982	-0.10%
2019/12/31	2	30.15	2	30.45	30.10	0	976	0.00%
2019/12/30	0	0.00	8	30.12	30.05	-8	974	-0.82%
2019/12/27	2	30.38	0	0.00	30.05	2	968	0.21%
2019/12/26	1	29.85	5	30.30	30.05	-4	955	-0.42%
2019/12/25	0	0.00	4	30.05	30.15	-4	953	-0.42%
2019/12/24	3	29.82	0	0.00	29.60	3	957	0.31%
2019/12/23	2	30.15	0	0.00	29.90	2	951	0.21%
2019/12/20	1	30.35	1	30.45	30.25	0	948	0.00%
2019/12/19	0	0.00	2	30.28	30.40	-2	944	-0.21%
2019/12/18	9	30.46	0	0.00	30.05	9	941	0.96%
2019/12/17	2	31.35	2	31.68	30.90	0	924	0.00%
2019/12/16	1	30.60	6	29.72	30.50	-5	867	-0.58%
2019/12/13	5	29.00	1	29.60	28.80	4	809	0.49%
2019/12/12	2	29.68	0	0.00	29.45	2	803	0.25%
2019/12/10	12	29.11	15	29.62	29.70	-3	786	-0.38%
2019/12/09	30	30.00	25	29.30	29.20	5	685	0.73%
2019/12/06	1	28.55	16	29.68	30.15	-15	607	-2.47%
2019/11/26	0	0.00	1	27.70	27.60	-1	573	-0.17%
2019/11/22	2	27.35	1	27.55	27.55	1	600	0.17%
2019/11/20	0	0.00	1	27.65	27.65	-1	607	-0.16%
2019/11/19	6	28.03	0	0.00	27.95	6	626	0.96%
2019/11/18	7	27.94	0	0.00	27.95	7	635	1.10%
2019/11/15	7	27.80	0	0.00	27.80	7	699	1.00%
2019/11/13	2	28.20	0	0.00	27.90	2	706	0.28%
2019/11/11	1	27.85	4	27.73	27.70	-3	703	-0.43%
2019/11/07	0	0.00	2	28.50	28.50	-2	702	-0.28%
2019/11/06	1	29.40	1	29.85	29.10	0	695	0.00%
2019/11/04	2	29.35	5	29.22	29.15	-3	695	-0.43%
2019/11/01	1	29.25	5	29.53	29.60	-4	692	-0.58%
2019/10/31	2	29.18	3	29.15	29.10	-1	691	-0.14%
2019/10/30	0	0.00	1	30.00	29.80	-1	686	-0.15%
2019/10/29	1	30.15	1	30.40	29.50	0	678	0.00%
2019/10/28	1	30.25	1	30.35	30.60	0	667	0.00%
2019/10/25	4	29.93	4	30.03	30.50	0	613	0.00%
2019/10/24	1	29.35	0	0.00	29.35	1	560	0.18%
2019/10/23	6	29.66	2	29.35	29.25	4	566	0.71%
2019/10/22	2	29.20	0	0.00	29.20	2	577	0.35%
2019/10/21	0	0.00	2	28.25	28.60	-2	568	-0.35%
2019/10/16	3	29.55	4	28.93	28.20	-1	587	-0.17%
2019/10/09	1	27.65	0	0.00	27.60	1	637	0.16%
2019/10/08	4	28.44	3	28.52	27.85	1	637	0.16%
2019/10/07	0	0.00	3	28.40	28.00	-3	626	-0.48%
2019/10/04	0	0.00	2	28.00	28.00	-2	627	-0.32%
2019/10/01	1	27.40	1	27.60	27.70	0	631	0.00%
2019/09/27	3	27.38	4	27.20	27.15	-1	629	-0.16%
2019/09/25	1	28.25	1	28.65	28.55	0	628	0.00%
2019/09/24	0	0.00	2	29.00	28.90	-2	630	-0.32%
2019/09/19	6	29.14	5	29.06	29.20	1	610	0.16%
2019/09/18	0	0.00	3	27.80	27.85	-3	544	-0.55%
2019/09/17	0	0.00	1	27.70	27.60	-1	560	-0.18%
2019/09/12	0	0.00	1	27.75	27.70	-1	566	-0.18%
2019/09/09	0	0.00	2	29.30	28.95	-2	574	-0.35%
2019/09/06	0	0.00	1	29.10	29.15	-1	563	-0.18%
2019/09/05	5	29.15	0	0.00	29.10	5	561	0.89%
2019/08/30	1	29.00	0	0.00	28.75	1	558	0.18%
2019/08/28	1	29.50	2	29.50	28.80	-1	554	-0.18%
2019/08/27	2	29.00	0	0.00	28.80	2	541	0.37%
2019/08/26	2	27.65	0	0.00	27.65	2	540	0.37%
2019/08/23	1	28.40	0	0.00	28.40	1	541	0.18%
2019/08/22	6	29.70	2	30.00	28.70	4	536	0.75%
2019/08/21	1	29.10	1	29.45	29.55	0	515	0.00%
2019/08/20	9	29.67	4	29.68	29.40	5	509	0.98%
2019/08/19	1	28.45	0	0.00	28.20	1	445	0.22%
2019/08/16	1	27.80	1	27.70	27.70	0	444	0.00%
2019/08/08	1	27.30	1	27.25	26.95	0	447	0.00%
2019/08/02	0	0.00	1	27.10	27.00	-1	453	-0.22%
2019/07/30	1	28.20	1	28.00	28.05	0	457	0.00%
2019/07/26	1	29.30	1	29.15	29.15	0	456	0.00%
2019/07/25	2	29.45	0	0.00	29.40	2	480	0.42%
2019/07/24	1	30.15	2	29.75	29.50	-1	472	-0.21%
2019/07/22	2	28.88	2	29.05	28.90	0	435	0.00%
2019/07/19	5	29.01	1	29.25	28.90	4	430	0.93%
2019/07/17	1	29.30	1	29.35	29.25	0	421	0.00%
2019/07/16	2	28.85	5	29.37	29.80	-3	396	-0.76%
2019/07/10	0	0.00	2	26.80	26.80	-2	448	-0.45%
2019/07/02	0	0.00	2	26.80	26.90	-2	456	-0.44%
2019/07/01	0	0.00	1	26.50	26.30	-1	455	-0.22%
2019/06/21	0	0.00	1	26.45	25.65	-1	447	-0.22%
2019/06/18	0	0.00	1	25.85	25.65	-1	453	-0.22%
2019/06/13	1	25.40	0	0.00	25.10	1	459	0.22%
2019/05/31	1	25.55	0	0.00	25.25	1	485	0.21%
2019/05/13	3	25.93	3	26.32	25.60	0	704	0.00%
2019/05/07	0	0.00	2	29.00	29.00	-2	711	-0.28%
2019/05/03	2	29.35	0	0.00	29.35	2	719	0.28%
2019/04/24	1	29.65	0	0.00	29.55	1	809	0.12%
2019/04/23	0	0.00	3	29.75	29.65	-3	834	-0.36%
2019/04/19	1	30.45	0	0.00	30.05	1	839	0.12%
2019/04/18	3	30.30	0	0.00	30.20	3	835	0.36%
2019/04/17	10	31.35	0	0.00	31.30	10	832	1.20%
2019/04/16	1	29.75	7	30.99	31.30	-6	777	-0.77%
2019/04/11	1	30.10	0	0.00	30.15	1	769	0.13%
2019/04/10	1	30.25	0	0.00	30.05	1	772	0.13%
2019/04/08	6	30.20	2	30.28	30.25	4	802	0.50%
2019/04/03	0	0.00	2	29.65	29.70	-2	810	-0.25%
2019/03/27	2	29.25	0	0.00	29.30	2	849	0.24%
2019/03/26	0	0.00	2	29.10	29.00	-2	870	-0.23%
2019/03/25	1	29.10	0	0.00	29.10	1	889	0.11%
2019/03/22	1	30.25	0	0.00	29.80	1	897	0.11%
2019/03/21	2	30.05	0	0.00	30.10	2	914	0.22%
2019/03/14	0	30.40	0	0.00	30.50	0	1,128	0.00%
2019/03/12	3	30.95	0	0.00	30.80	3	1,268	0.24%
2019/03/11	1	31.20	0	0.00	30.90	1	1,289	0.08%
2019/03/07	2	31.95	0	0.00	31.50	2	1,347	0.15%
2019/02/26	1	32.25	0	0.00	32.25	1	1,536	0.07%
2019/02/25	0.1	32.75	3	33.07	32.90	-2.9	1,600	-0.18%
2019/02/22	1	32.20	0	0.00	32.15	1	1,590	0.06%
2019/02/21	1	32.55	0	0.00	32.55	1	1,601	0.06%
2019/02/20	1	32.80	0	0.00	32.95	1	1,597	0.06%
2019/02/19	0	0.00	4	33.49	33.25	-4	1,593	-0.25%
2019/02/18	0	0.00	2	33.25	33.25	-2	1,597	-0.13%
2019/02/14	0	0.00	2	33.30	32.95	-2	1,575	-0.13%
2019/02/12	0	0.00	2	32.20	32.45	-2	1,507	-0.13%
2019/01/28	4	31.31	1	31.45	31.00	3	1,525	0.20%
2019/01/24	1	30.55	0	0.00	30.45	1	1,546	0.06%
2019/01/22	0	0.00	1	30.95	30.65	-1	1,554	-0.06%
2019/01/21	2	31.55	2	31.38	31.00	0	1,553	0.00%
2019/01/18	2	31.08	2	31.70	31.10	0	1,541	0.00%
2019/01/16	8	30.79	3	30.85	30.70	5	1,499	0.33%
2019/01/15	2	30.30	1	29.95	30.30	1	1,479	0.07%
2019/01/14	1	29.30	10	29.45	29.25	-9	1,457	-0.62%
2019/01/09	0	0.00	1	30.35	30.20	-1	1,464	-0.07%
2019/01/03	2	30.45	0	0.00	30.15	2	1,482	0.13%
2019/01/02	4	30.69	0	0.00	30.60	4	1,511	0.26%
2018/12/28	0	0.00	1	30.90	30.95	-1	1,520	-0.07%
2018/12/27	0	0.00	1	29.90	29.85	-1	1,528	-0.07%
2018/12/26	1	30.25	4	30.65	29.50	-3	1,541	-0.19%
2018/12/25	1	29.95	3	30.05	30.15	-2	1,534	-0.13%
2018/12/24	4	30.11	0	0.00	30.60	4	1,552	0.26%
2018/12/22	3	29.85	1	30.00	30.00	2	1,557	0.13%
2018/12/21	3	29.80	2	29.98	30.25	1	1,574	0.06%
2018/12/20	1	30.45	3	30.60	29.35	-2	1,603	-0.12%
2018/12/19	0	0.00	2	30.90	30.90	-2	1,633	-0.12%
2018/12/18	0	0.00	1	31.65	31.65	-1	1,701	-0.06%
2018/12/17	5	32.85	0	0.00	32.85	5	1,690	0.30%
2018/12/14	1	33.80	1	33.20	33.10	0	1,685	0.00%
2018/12/13	4	34.64	14	34.60	34.05	-10	1,671	-0.60%
2018/12/12	12	34.21	5	34.64	34.75	7	1,598	0.44%
2018/12/10	1	31.60	2	31.68	31.25	-1	1,513	-0.07%
2018/12/07	4	32.10	3	32.08	31.95	1	1,514	0.07%
2018/12/06	0	0.00	1	31.15	31.00	-1	1,502	-0.07%
2018/12/05	10	33.19	13	34.66	33.65	-3	1,477	-0.20%
2018/12/04	2	32.80	1	33.05	32.80	1	1,404	0.07%
2018/12/03	5	33.30	0	0.00	33.40	5	1,405	0.36%
2018/11/28	0	0.00	4	32.61	32.40	-4	1,331	-0.30%
2018/11/27	2	31.78	3	31.32	31.50	-1	1,287	-0.08%
2018/11/22	3	30.53	16	31.12	29.60	-13	1,286	-1.01%
2018/11/21	1	28.80	1	29.75	30.60	0	1,252	0.00%
2018/11/20	5	29.65	4	29.81	29.30	1	1,267	0.08%
2018/11/16	4	29.04	0	0.00	29.00	4	1,281	0.31%
2018/11/15	2	29.80	5	29.67	29.15	-3	1,293	-0.23%
2018/11/13	1	28.05	0	0.00	28.70	1	1,296	0.08%
2018/11/09	2	29.20	0	0.00	29.00	2	1,384	0.14%
2018/11/08	11	29.60	0	0.00	29.30	11	1,407	0.78%
2018/11/07	0	0.00	2	29.68	30.25	-2	1,430	-0.14%
2018/11/06	3	31.67	4	30.20	29.15	-1	1,493	-0.07%
2018/10/31	1	28.75	7	28.50	28.70	-6	1,633	-0.37%
2018/10/25	1	26.85	0	0.00	26.60	1	1,752	0.06%
2018/10/24	2	29.93	0	0.00	29.50	2	1,787	0.11%
2018/10/22	1	30.80	0	0.00	31.20	1	1,887	0.05%
2018/10/15	3	31.05	0	0.00	30.45	3	2,398	0.13%
2018/10/11	2	29.80	0	0.00	29.70	2	2,622	0.08%
2018/10/09	0	0.00	1	32.70	33.00	-1	2,962	-0.03%
2018/10/05	2	34.48	2	35.05	33.40	0	3,160	0.00%
2018/10/04	7	37.46	3	37.35	37.10	4	3,165	0.13%
2018/10/03	5	38.93	5	38.55	38.00	0	3,235	0.00%
2018/10/02	19	40.00	12	39.89	39.40	7	3,295	0.21%
2018/09/28	0	0.00	2	39.53	39.30	-2	3,492	-0.06%
2018/09/27	7	39.83	8	40.33	39.05	-1	3,610	-0.03%
2018/09/26	9	40.12	13	39.87	39.60	-4	3,666	-0.11%
2018/09/25	16	40.75	16	41.05	41.50	0	3,821	0.00%
2018/09/20	0	0.00	1	37.20	36.55	-1	3,895	-0.03%
2018/09/19	1	38.00	0	0.00	37.20	1	3,941	0.03%
2018/09/18	0	0.00	5	37.35	37.20	-5	4,009	-0.12%
2018/09/10	1	37.50	1	38.10	36.25	0	4,208	0.00%
2018/09/05	5	41.37	0	0.00	41.25	5	5,043	0.10%
2018/09/04	0	0.00	6	41.67	42.00	-6	5,423	-0.11%
2018/09/03	4	42.74	1	41.25	41.35	3	5,702	0.05%
2018/08/31	2	43.45	1	43.90	44.05	1	6,041	0.02%
2018/08/29	6	43.90	8	44.05	42.95	-2	6,248	-0.03%
2018/08/28	4	42.78	1	44.30	42.20	3	6,247	0.05%
2018/08/27	0	0.00	2	43.33	43.90	-2	6,284	-0.03%
2018/08/24	7	41.06	0	0.00	40.70	7	6,352	0.11%
2018/08/23	1	41.40	3	41.72	41.75	-2	6,603	-0.03%
2018/08/22	4	42.39	2	42.75	42.00	2	6,918	0.03%
2018/08/20	7	41.93	3	42.20	42.30	4	7,321	0.05%
2018/08/17	3	43.60	13	44.55	42.60	-10	7,522	-0.13%
2018/08/16	2	42.80	1	42.40	42.40	1	7,599	0.01%
2018/08/15	5	42.06	1	42.00	42.00	4	7,619	0.05%
2018/08/14	0	0.00	4	43.43	43.30	-4	7,595	-0.05%
2018/08/13	1	42.55	1	42.85	42.30	0	7,567	0.00%
2018/08/10	3	44.20	7	43.73	43.55	-4	7,510	-0.05%
2018/08/09	1	46.60	4	46.25	46.30	-3	7,426	-0.04%
2018/08/08	1	46.85	2	47.93	46.65	-1	7,409	-0.01%
2018/08/07	10	48.15	8	47.83	47.60	2	7,390	0.03%
2018/08/03	1	47.20	1	46.65	46.80	0	7,306	0.00%
2018/08/02	3	46.05	0	0.00	46.00	3	7,270	0.04%
2018/08/01	2	48.00	0	0.00	47.80	2	7,235	0.03%
2018/07/31	6	47.62	2	47.53	47.55	4	7,208	0.06%
2018/07/27	8	50.94	1	50.90	50.40	7	7,101	0.10%
2018/07/26	8	51.03	4	50.98	50.10	4	7,045	0.06%
2018/07/25	6	49.82	15	49.18	50.50	-9	6,913	-0.13%
2018/07/24	13	51.29	12	50.77	50.50	1	6,842	0.01%
2018/07/23	3	48.05	4	47.10	48.50	-1	6,648	-0.02%
2018/07/20	4	48.45	8	47.63	46.90	-4	6,582	-0.06%
2018/07/19	4	48.55	4	48.74	48.80	0	6,510	0.00%
2018/07/18	8	49.06	7	49.77	48.90	1	6,452	0.02%
2018/07/17	22	52.88	21	52.25	50.40	1	6,275	0.02%
2018/07/16	10	55.21	4	55.05	55.50	6	5,936	0.10%
2018/07/13	4	50.44	4	50.33	50.50	0	5,845	0.00%
2018/07/12	0	0.00	24	49.87	50.20	-24	5,792	-0.41%
2018/07/11	15	49.74	8	49.38	48.90	7	5,753	0.12%
2018/07/10	20	49.00	1	49.30	49.85	19	5,666	0.34%
2018/07/09	4	48.23	5	49.10	47.80	-1	5,599	-0.02%
2018/07/06	3	47.43	6	47.15	48.50	-3	5,498	-0.05%
2018/07/05	15	47.96	22	48.60	47.00	-7	5,368	-0.13%
2018/07/04	7	51.50	6	51.80	51.00	1	5,239	0.02%
2018/07/03	8	54.28	19	54.26	53.00	-11	5,140	-0.21%
2018/07/02	6	52.42	4	53.45	52.00	2	4,934	0.04%
2018/06/29	1	53.90	3	53.87	53.70	-2	4,820	-0.04%
2018/06/28	2	52.25	0	0.00	52.40	2	4,759	0.04%
2018/06/27	1	49.40	3	49.85	49.60	-2	4,706	-0.04%
2018/06/25	5	48.29	0	0.00	46.75	5	4,586	0.11%
2018/06/22	1	52.50	1	51.00	50.00	0	4,543	0.00%
2018/06/21	0	0.00	4	52.45	54.80	-4	4,510	-0.09%
2018/06/20	4	49.20	0	0.00	52.50	4	4,481	0.09%
2018/06/19	3	53.73	3	54.27	53.20	0	4,440	0.00%
2018/06/15	3	57.73	3	57.47	57.50	0	4,426	0.00%
2018/06/14	13	59.48	7.5	59.28	60.20	5.5	4,339	0.13%
2018/06/13	3	56.93	5	57.62	55.50	-2	3,971	-0.05%
2018/06/12	36	55.63	123	55.49	56.50	-87	3,542	-2.46%	大賣/
2018/06/11	44	50.41	44.8	51.05	51.40	-0.8	3,159	-0.03%
2018/06/08	15	45.77	42	44.73	46.80	-27	2,873	-0.94%
2018/06/07	1	42.55	2	40.97	42.55	-1	2,515	-0.04%
2018/06/06	15	38.70	3	38.78	38.70	12	2,331	0.51%
2018/06/05	23	38.19	3	37.73	38.05	20	2,288	0.87%
2018/06/04	60	39.91	0	0.00	39.20	60	2,223	2.70%
2018/06/01	10	39.60	66	39.72	38.80	-56	2,159	-2.59%
2018/05/31	115	40.95	48	41.86	39.05	67	2,106	3.18%	大買/
2018/05/30	8	39.51	12	38.90	40.00	-4	1,838	-0.22%
2018/05/29	14	38.09	16	36.88	36.80	-2	1,516	-0.13%
2018/05/28	2	36.40	2	36.40	36.50	0	1,287	0.00%
2018/05/25	5	33.87	6	33.95	34.00	-1	1,087	-0.09%
2018/05/24	10	31.29	11	31.10	32.20	-1	863	-0.12%
2018/05/23	1	29.60	0	0.00	29.30	1	716	0.14%
2018/05/22	1	27.60	0	0.00	27.30	1	679	0.15%
2018/05/21	1	27.60	0	0.00	27.60	1	686	0.15%
2018/05/18	1	27.25	1	27.90	27.25	0	687	0.00%
2018/05/17	1	26.80	0	0.00	27.00	1	679	0.15%
2018/05/16	6	27.04	0	0.00	26.70	6	680	0.88%
2018/05/15	1	27.10	0	0.00	27.10	1	682	0.15%
2018/05/14	5	27.10	0	0.00	27.20	5	712	0.70%
2018/05/10	0	0.00	4	28.10	27.90	-4	719	-0.56%
2018/04/25	0	0.00	1	26.70	26.75	-1	1,196	-0.08%
2018/04/24	3	26.85	3	26.98	26.55	0	1,233	0.00%
2018/04/23	1	28.35	0	0.00	28.30	1	1,221	0.08%
2018/04/20	1	28.75	1	29.00	29.00	0	1,225	0.00%
2018/04/19	6	28.72	12	28.86	28.95	-6	1,219	-0.49%
2018/04/18	0	0.00	2	27.63	27.65	-2	1,141	-0.18%
2018/04/12	2	27.10	0	0.00	27.00	2	1,177	0.17%
2018/04/11	2	27.15	0	0.00	27.10	2	1,224	0.16%
2018/04/09	0	0.00	1	26.60	26.50	-1	1,268	-0.08%
2018/04/02	0	0.00	2	27.20	27.05	-2	1,324	-0.15%
2018/03/30	3	27.15	3	27.15	26.95	0	1,453	0.00%
2018/03/29	3	27.10	3	27.00	26.90	0	1,482	0.00%
2018/03/27	3	27.20	30	27.27	27.10	-27	1,535	-1.76%
2018/03/22	7	28.57	0	0.00	28.20	7	1,610	0.43%
2018/03/21	1	28.95	4	29.41	28.80	-3	1,605	-0.19%
2018/03/20	0	0.00	52	27.57	27.90	-52	1,569	-3.31%
2018/03/07	0	0.00	1	28.95	28.95	-1	1,780	-0.06%
2018/03/06	9	29.20	6	29.67	29.00	3	1,794	0.17%
2018/03/05	5	28.92	1	29.70	28.90	4	1,767	0.23%
2018/03/02	1	28.95	0	0.00	29.00	1	1,785	0.06%
2018/02/21	0	0.00	8	28.68	29.20	-8	2,158	-0.37%
2018/02/12	0	0.00	2	27.95	27.60	-2	2,214	-0.09%
2018/02/09	2	27.30	0	0.00	27.30	2	2,315	0.09%
2018/02/07	3	29.07	0	0.00	28.65	3	2,455	0.12%
2018/02/06	1	28.00	12	29.70	28.20	-11	2,501	-0.44%
2018/02/05	2	30.80	0	0.00	31.00	2	2,492	0.08%
2018/02/02	3	32.05	0	0.00	32.00	3	2,516	0.12%
2018/02/01	13	33.53	13	33.58	32.50	0	2,621	0.00%
2018/01/31	9	32.73	5	32.62	33.15	4	2,615	0.15%
2018/01/30	0	0.00	3	32.60	32.60	-3	2,654	-0.11%
2018/01/29	0	0.00	1	33.30	33.25	-1	2,665	-0.04%
2018/01/26	0	0.00	7	32.64	32.00	-7	2,697	-0.26%
2018/01/25	82	31.74	0	0.00	31.70	82	2,758	2.97%
2018/01/24	1	31.65	0	0.00	32.50	1	3,091	0.03%
2018/01/23	7	33.42	7	33.08	32.55	0	3,231	0.00%
2018/01/22	1	31.00	1	31.75	31.80	0	3,183	0.00%
2018/01/19	1	31.05	1.3	31.30	31.30	-0.3	3,406	-0.01%
2018/01/18	2	31.93	0	0.00	31.70	2	3,570	0.06%
2018/01/15	2	31.85	0	0.00	32.30	2	3,810	0.05%
2018/01/12	1	31.50	9	31.52	31.70	-8	3,844	-0.21%
2018/01/10	3	30.82	3	31.60	30.80	0	3,974	0.00%
2018/01/09	8	30.94	0	0.00	30.50	8	3,962	0.20%
2018/01/08	0	0.00	1	32.35	31.90	-1	3,946	-0.03%
2018/01/05	3	32.62	4	32.65	32.35	-1	3,938	-0.03%
2018/01/04	1	31.85	1	32.10	31.95	0	3,894	0.00%
2018/01/03	2	32.98	0	0.00	32.40	2	3,883	0.05%
2018/01/02	1	33.05	6	32.92	32.50	-5	3,851	-0.13%