富鼎 (8261)-兆豐-景美券商分點個股進出

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
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股▼1.79%
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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.2	82.30	0	0.00	81.90	0.2	655	0.03%
2024/04/25	0.1	79.70	0	0.00	79.50	0.1	672	0.01%
2024/04/24	0	0.00	0.2	80.40	80.60	-0.2	672	-0.03%
2024/04/23	0	0.00	1	79.00	79.30	-1	686	-0.15%
2024/04/22	1	78.50	0	0.00	78.30	1	700	0.14%
2024/04/19	7	80.66	0	0.00	79.90	7	698	1.00%
2024/04/16	2	82.15	0	0.00	82.00	2	691	0.29%
2024/04/11	0.2	86.70	0	0.00	86.70	0.2	686	0.03%
2024/04/10	0.2	86.90	1	87.20	86.50	-0.8	688	-0.12%
2024/04/02	0	0.00	0.1	89.90	89.00	-0.1	711	-0.01%
2024/04/01	0	0.00	0.4	88.55	88.90	-0.4	691	-0.06%
2024/03/26	1	84.00	0	0.00	83.90	1	635	0.16%
2024/03/22	10	85.20	0	0.00	85.30	10	664	1.51%
2024/03/15	1	84.00	0	0.00	84.20	1	771	0.13%
2024/03/07	1	84.50	0	0.00	84.50	1	949	0.11%
2024/03/06	2	87.25	1	87.10	86.40	1	986	0.10%
2024/03/04	0.5	87.76	0	0.00	87.30	0.5	1,211	0.04%
2024/02/20	0	0.00	2	90.40	89.60	-2	1,931	-0.10%
2024/02/05	1	87.10	0	0.00	87.40	1	1,979	0.05%
2024/02/02	0	0.00	1	88.30	87.90	-1	1,974	-0.05%
2024/01/30	5	88.90	0	0.00	89.20	5	1,986	0.25%
2024/01/24	1	90.80	0	0.00	91.10	1	1,977	0.05%
2024/01/15	1.3	91.26	1	91.80	91.50	0.3	1,969	0.02%
2024/01/12	5	91.20	0	0.00	90.70	5	1,978	0.25%
2024/01/04	1.1	92.55	0	0.00	92.10	1.1	2,161	0.05%
2024/01/03	1.1	94.55	0	0.00	94.30	1.1	2,152	0.05%
2024/01/02	1	96.50	0	0.00	96.50	1	2,139	0.05%
2023/12/28	5	98.00	0	0.00	97.20	5	2,122	0.24%
2023/12/21	0.2	97.10	0	0.00	96.30	0.2	2,093	0.01%
2023/12/20	5	97.80	0	0.00	97.50	5	2,081	0.24%
2023/12/19	1	97.20	0	0.00	97.90	1	2,067	0.05%
2023/12/18	0	0.00	2	98.40	98.40	-2	2,050	-0.10%
2023/12/15	5	100.50	0	0.00	100.00	5	2,035	0.25%
2023/12/14	0.3	102.00	0	0.00	102.50	0.3	2,023	0.01%
2023/12/12	0	0.00	1	102.50	101.50	-1	2,004	-0.05%
2023/12/11	1	100.00	1	100.50	102.00	0	1,969	0.00%
2023/12/08	5.4	99.24	5	100.00	100.00	0.4	1,934	0.02%
2023/12/06	15	101.83	0	0.00	102.00	15	1,872	0.80%
2023/12/05	1	101.00	1	100.50	101.00	0	1,864	0.00%
2023/12/04	2.3	103.28	1	102.00	102.50	1.3	1,912	0.07%
2023/12/01	2.3	103.50	0	0.00	103.50	2.3	1,899	0.12%
2023/11/30	2	107.00	7	106.71	105.50	-5	1,871	-0.27%
2023/11/29	0	0.00	1	102.49	103.00	-1	1,728	-0.06%
2023/11/28	2	100.20	10	98.55	101.00	-8	1,654	-0.48%
2023/11/27	3.4	97.58	0	0.00	96.00	3.4	1,586	0.21%
2023/11/24	0.6	96.95	1	96.60	98.70	-0.4	1,543	-0.03%
2023/11/22	17	98.11	18.5	99.11	98.20	-1.5	1,309	-0.11%
2023/11/21	3.3	96.07	0	0.00	94.60	3.3	1,184	0.28%
2023/11/17	0.2	89.50	0	0.00	90.00	0.2	955	0.02%
2023/11/16	10	89.40	0	0.00	89.40	10	948	1.05%
2023/11/15	0	0.00	2	89.85	89.00	-2	927	-0.22%
2023/11/14	0	0.00	1	84.70	84.70	-1	870	-0.11%
2023/10/31	0	0.00	3	85.47	83.00	-3	877	-0.34%
2023/10/18	5	88.16	0	0.00	89.40	5	854	0.59%
2023/10/17	0	0.00	1	89.40	89.40	-1	793	-0.13%
2023/10/13	1	87.70	0	0.00	87.20	1	716	0.14%
2023/10/12	0	0.00	2	85.85	87.50	-2	695	-0.29%
2023/10/11	0	0.00	1	84.60	84.00	-1	687	-0.15%
2023/10/03	1	84.80	0	0.00	84.00	1	737	0.14%
2023/09/28	1	82.60	0	0.00	82.60	1	762	0.13%
2023/09/14	1	87.00	0	0.00	87.40	1	807	0.12%
2023/09/05	0	0.00	2	85.25	85.70	-2	737	-0.27%
2023/09/04	1	82.00	0	0.00	82.50	1	725	0.14%
2023/08/18	1	83.80	0	0.00	83.80	1	805	0.12%
2023/08/14	0	0.00	3	83.80	84.30	-3	938	-0.32%
2023/08/04	3	94.40	1	94.30	94.70	2	949	0.21%
2023/07/26	1	93.30	0	0.00	92.60	1	956	0.10%
2023/07/25	0	0.00	1	92.30	93.80	-1	959	-0.10%
2023/07/24	1	91.10	0	0.00	91.20	1	962	0.10%
2023/07/04	2	102.50	0	0.00	102.00	2	1,414	0.14%
2023/06/29	0	0.00	0.3	105.50	105.50	-0.3	1,390	-0.02%
2023/06/05	0.1	109.00	0	0.00	108.50	0.1	1,454	0.01%
2023/06/02	1.1	109.00	0	0.00	108.00	1.1	1,470	0.07%
2023/06/01	3	109.00	0	0.00	108.50	3	1,480	0.20%
2023/05/31	0.1	107.00	0	0.00	106.00	0.1	1,457	0.01%
2023/05/26	0	0.00	25	104.50	104.50	-25	1,472	-1.70%
2023/05/24	0	0.00	10	104.50	104.50	-10	1,533	-0.65%
2023/05/19	26	111.62	3	107.67	105.00	23	1,628	1.41%
2023/05/17	0	0.00	1	100.50	100.50	-1	1,567	-0.06%
2023/05/15	1	98.80	0	0.00	98.70	1	1,581	0.06%
2023/05/12	1	98.70	0	0.00	100.50	1	1,610	0.06%
2023/05/11	0	0.00	1.5	101.24	100.50	-1.5	1,694	-0.09%
2023/05/04	0	0.00	2	103.00	103.00	-2	1,918	-0.10%
2023/05/02	0	0.00	1	105.50	105.00	-1	2,060	-0.05%
2023/04/28	0	0.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/26	10	102.50	0	0.00	103.00	10	2,160	0.46%
2023/04/25	2.5	103.40	0	0.00	103.00	2.5	2,192	0.11%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	1	107.00	0	0.00	105.50	1	2,272	0.04%
2023/04/20	0	0.00	3	112.50	109.50	-3	2,252	-0.13%
2023/04/17	0	0.00	1	113.50	113.00	-1	2,177	-0.05%
2023/04/13	1	115.00	3	113.50	113.50	-2	2,158	-0.09%
2023/04/11	6	113.33	9	112.33	113.50	-3	2,065	-0.15%
2023/04/10	3	107.50	1	107.00	108.50	2	1,944	0.10%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/17	0	0.00	10	102.50	103.00	-10	2,175	-0.46%
2023/03/16	2	103.00	0	0.00	102.00	2	2,195	0.09%
2023/03/13	1	107.50	0	0.00	106.00	1	2,404	0.04%
2023/03/09	1	111.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	21.5	113.00	1	113.00	113.00	20.5	2,672	0.77%
2023/03/07	0	0.00	1	113.50	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/02	0	0.00	1	109.50	109.50	-1	3,217	-0.03%
2023/02/24	1	109.00	0	0.00	109.00	1	3,445	0.03%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	13	110.19	0	0.00	109.50	13	3,523	0.37%
2023/02/17	1	114.50	1	115.50	114.50	0	3,544	0.00%
2023/02/16	3	113.83	1	114.00	115.00	2	3,498	0.06%
2023/02/15	0	0.00	2	110.00	110.50	-2	3,488	-0.06%
2023/02/14	0	0.00	5	111.50	111.00	-5	3,501	-0.14%
2023/02/10	2	111.50	0	0.00	111.50	2	3,566	0.06%
2023/02/09	2	117.00	1	116.50	113.50	1	3,566	0.03%
2023/02/08	12	114.71	3	114.83	114.00	9	3,488	0.26%
2023/02/07	1	111.50	0	0.00	113.50	1	3,456	0.03%
2023/02/06	1	112.50	0	0.00	112.50	1	3,540	0.03%
2023/02/03	7	116.07	9	114.33	112.50	-2	3,527	-0.06%
2023/02/02	7	116.50	14	115.18	115.50	-7	3,484	-0.20%
2023/02/01	5	113.90	0	0.00	114.50	5	3,433	0.15%
2023/01/31	1	113.50	2	113.75	114.00	-1	3,417	-0.03%
2023/01/30	0	0.00	3	109.50	111.00	-3	3,334	-0.09%
2023/01/13	4	106.50	0	0.00	104.00	4	3,316	0.12%
2023/01/12	10	108.05	13	109.23	107.00	-3	3,310	-0.09%
2023/01/10	3	106.00	0	0.00	106.00	3	3,302	0.09%
2023/01/09	13	107.15	4	107.00	107.00	9	3,355	0.27%
2023/01/05	0	0.00	1	106.00	104.00	-1	3,518	-0.03%
2023/01/04	1	105.00	0	0.00	105.00	1	3,545	0.03%
2022/12/21	3	106.00	3	106.00	106.00	0	3,857	0.00%
2022/12/16	0	0.00	2	109.25	110.00	-2	4,027	-0.05%
2022/12/15	0	0.00	1	108.50	109.00	-1	4,055	-0.02%
2022/12/14	1	106.00	0	0.00	107.00	1	4,121	0.02%
2022/12/09	2	108.50	0	0.00	107.00	2	4,281	0.05%
2022/12/07	1	111.00	0	0.00	110.00	1	4,274	0.02%
2022/12/06	0	0.00	1	114.50	114.50	-1	4,241	-0.02%
2022/12/05	2	117.50	0	0.00	117.00	2	4,218	0.05%
2022/12/02	4	118.75	6	119.50	117.50	-2	4,157	-0.05%
2022/12/01	3	115.67	1	115.00	114.50	2	4,057	0.05%
2022/11/30	2	114.25	1	114.50	114.50	1	4,032	0.02%
2022/11/28	4	114.13	8	114.00	114.00	-4	3,993	-0.10%
2022/11/25	3	111.17	13	112.04	110.50	-10	3,984	-0.25%
2022/11/24	8	109.94	2	110.50	110.50	6	3,893	0.15%
2022/11/23	5	108.50	9	108.94	107.00	-4	3,705	-0.11%
2022/11/22	1	100.50	1	101.00	100.50	0	3,542	0.00%
2022/11/18	4	105.50	5	105.20	103.50	-1	3,830	-0.03%
2022/11/17	3	103.17	0	0.00	104.00	3	3,893	0.08%
2022/11/16	1	102.50	1	103.50	102.50	0	4,041	0.00%
2022/11/15	1	101.50	2	101.50	101.50	-1	4,106	-0.02%
2022/11/08	3	101.67	0	0.00	99.20	3	4,748	0.06%
2022/11/02	1	101.00	2	102.00	101.00	-1	4,765	-0.02%
2022/10/27	1	94.60	1	96.40	96.20	0	4,854	0.00%
2022/10/21	1	94.50	0	0.00	94.50	1	5,022	0.02%
2022/10/20	2	97.20	2	97.10	97.80	0	5,068	0.00%
2022/10/13	2	95.10	0	0.00	92.30	2	5,359	0.04%
2022/10/12	1	100.50	1	102.50	102.50	0	5,301	0.00%
2022/10/11	3	102.00	3	102.17	101.50	0	5,342	0.00%
2022/10/07	1	106.50	0	0.00	106.50	1	5,384	0.02%
2022/10/06	1	110.00	0	0.00	111.00	1	5,442	0.02%
2022/09/26	2	110.50	13	109.19	108.50	-11	5,793	-0.19%
2022/09/22	10	115.00	1	116.00	116.50	9	5,955	0.15%
2022/09/21	5	115.00	1	115.00	114.00	4	5,995	0.07%
2022/09/19	0	0.00	3	111.50	112.00	-3	6,148	-0.05%
2022/09/16	3	109.00	1	109.50	109.00	2	6,178	0.03%
2022/09/15	2	110.50	0	0.00	109.50	2	6,317	0.03%
2022/09/12	1	109.50	0	0.00	109.00	1	6,682	0.01%
2022/09/02	2	118.00	0	0.00	117.00	2	7,256	0.03%
2022/09/01	1	115.50	3	120.00	115.00	-2	7,378	-0.03%
2022/08/29	0	0.00	11	113.95	114.00	-11	8,022	-0.14%
2022/08/26	11	120.00	8	119.88	117.50	3	8,217	0.04%
2022/08/25	12	118.42	2	119.00	118.00	10	8,843	0.11%
2022/08/24	1	117.50	11	117.45	117.00	-10	8,976	-0.11%
2022/08/23	14	117.00	14	115.39	119.00	0	9,484	0.00%
2022/08/22	4	114.25	3	112.00	112.00	1	9,509	0.01%
2022/08/19	10	117.50	9	118.22	116.50	1	9,487	0.01%
2022/08/18	15	110.50	3	111.00	114.50	12	9,186	0.13%
2022/08/17	2	104.00	0	0.00	104.50	2	9,000	0.02%
2022/08/16	1	106.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	2	107.25	4	108.50	108.00	-2	9,227	-0.02%
2022/08/12	1	103.50	5	105.40	106.50	-4	9,262	-0.04%
2022/08/11	0	0.00	4	102.50	102.50	-4	9,248	-0.04%
2022/08/09	1	101.50	1	102.50	102.00	0	9,289	0.00%
2022/08/08	1	101.00	12	101.54	102.00	-11	9,303	-0.12%
2022/08/05	11	105.00	5	104.00	104.50	6	9,291	0.06%
2022/08/04	1	100.50	1	101.50	101.50	0	9,293	0.00%
2022/08/03	7	102.64	3	103.50	100.00	4	9,299	0.04%
2022/08/02	3	102.50	0	0.00	102.00	3	9,268	0.03%
2022/08/01	5	106.00	2	105.50	105.50	3	9,280	0.03%
2022/07/28	1	111.50	10	112.50	110.00	-9	9,496	-0.09%
2022/07/27	12	109.33	1	110.50	112.50	11	9,425	0.12%
2022/07/26	1	107.50	1	108.00	107.50	0	9,363	0.00%
2022/07/25	1	112.50	1	114.00	112.00	0	9,297	0.00%
2022/07/22	5	111.50	13	111.19	112.50	-8	9,187	-0.09%
2022/07/21	18	109.75	8	110.06	111.00	10	9,114	0.11%
2022/07/20	1	105.00	2	106.00	106.00	-1	9,007	-0.01%
2022/07/19	1	104.00	10	104.50	103.50	-9	8,974	-0.10%
2022/07/18	12	105.42	1	105.00	106.00	11	8,934	0.12%
2022/07/15	3	101.83	1	103.50	103.00	2	8,863	0.02%
2022/07/14	2	102.00	6	101.75	103.00	-4	8,786	-0.05%
2022/07/13	2	99.15	2	99.00	98.80	0	8,681	0.00%
2022/07/08	1	101.00	4	103.00	101.50	-3	8,535	-0.04%
2022/07/07	2	99.55	2	101.00	100.00	0	8,457	0.00%
2022/07/05	1	102.50	3	103.83	103.00	-2	8,297	-0.02%
2022/07/04	2	102.50	3	103.00	102.50	-1	8,201	-0.01%
2022/06/30	5	110.50	7	110.00	109.50	-2	7,972	-0.03%
2022/06/27	3	120.83	17	120.56	122.00	-14	7,680	-0.18%
2022/06/24	16	120.28	15	121.37	120.00	1	7,527	0.01%
2022/06/23	9	120.33	9	121.00	120.00	0	7,435	0.00%
2022/06/22	16	116.22	9	119.17	117.00	7	7,308	0.10%
2022/06/21	1	121.00	2	124.00	123.50	-1	7,196	-0.01%
2022/06/20	23	122.39	13	120.35	118.00	10	7,229	0.14%
2022/06/17	22	122.02	21	124.86	122.00	1	7,118	0.01%
2022/06/16	4	131.25	5	134.00	125.00	-1	7,064	-0.01%
2022/06/15	2	131.00	8.6	130.92	129.00	-6.6	7,025	-0.09%
2022/06/14	9	131.56	14	130.21	134.00	-5	7,084	-0.07%
2022/06/13	2	132.00	16.1	130.23	132.50	-14.1	6,955	-0.20%
2022/06/10	29	135.86	11	136.86	133.50	18	6,900	0.26%
2022/06/09	1	134.50	5	134.00	135.50	-4	6,731	-0.06%
2022/06/08	12	135.00	0	0.00	135.50	12	6,649	0.18%
2022/06/07	18	140.36	12.1	138.83	134.00	5.9	6,439	0.09%
2022/06/06	0	0.00	2.1	138.60	139.50	-2.1	5,902	-0.04%
2022/06/02	5	144.10	10	143.15	138.50	-5	5,674	-0.09%
2022/06/01	1	136.00	17.2	138.58	142.00	-16.2	4,842	-0.33%
2022/05/31	23	130.50	22	129.80	129.50	1	4,620	0.02%
2022/05/30	0	0.00	3.5	126.79	128.50	-3.5	3,995	-0.09%
2022/05/26	7	113.36	8	114.81	113.00	-1	3,737	-0.03%
2022/05/25	5	117.50	15.5	116.19	118.00	-10.5	3,635	-0.29%
2022/05/24	34	116.47	1.5	116.17	115.00	32.5	3,587	0.91%
2022/05/23	9	116.89	13	116.81	115.00	-4	3,511	-0.11%
2022/05/19	3	107.00	1	110.50	110.50	2	3,287	0.06%
2022/05/18	4	110.63	1	109.00	109.00	3	3,250	0.09%
2022/05/17	1	109.00	0	0.00	110.00	1	3,217	0.03%
2022/05/11	0	0.00	1	108.00	108.00	-1	3,274	-0.03%
2022/05/09	4	107.63	4	105.63	105.00	0	3,310	0.00%
2022/05/06	9	106.17	12	108.75	109.00	-3	3,255	-0.09%
2022/04/29	1	90.80	1	90.60	89.90	0	2,942	0.00%
2022/04/25	5	100.00	0	0.00	99.50	5	2,915	0.17%
2022/04/19	0	0.00	1	103.00	101.50	-1	3,029	-0.03%
2022/04/15	4	104.00	4	103.50	103.00	0	3,093	0.00%
2022/04/11	0	0.00	6	103.17	102.00	-6	4,033	-0.15%
2022/04/08	0	0.00	1	108.50	107.50	-1	4,669	-0.02%
2022/04/07	2	106.00	0	0.00	104.50	2	4,719	0.04%
2022/04/06	0	0.00	0	109.00	110.00	0	4,726	0.00%
2022/03/31	1	114.50	0	0.00	111.00	1	4,789	0.02%
2022/03/30	1	114.50	1	114.00	114.00	0	4,785	0.00%
2022/03/25	0	0.00	1	116.00	112.00	-1	4,821	-0.02%
2022/03/24	1	114.50	6	116.08	115.00	-5	4,831	-0.10%
2022/03/23	10	116.35	3	118.00	115.00	7	4,821	0.15%
2022/03/22	4	113.00	1	114.00	114.50	3	4,731	0.06%
2022/03/21	5	115.40	7	115.36	113.50	-2	4,698	-0.04%
2022/03/18	6	113.25	4	113.00	114.00	2	4,571	0.04%
2022/03/17	13	108.88	11	110.41	112.00	2	4,381	0.05%
2022/03/15	6	107.17	0	0.00	104.50	6	4,258	0.14%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	0	0.00	6	104.83	105.00	-6	4,433	-0.14%
2022/03/09	1	100.50	0	0.00	101.50	1	4,465	0.02%
2022/03/08	1	99.90	0	0.00	99.50	1	4,506	0.02%
2022/03/01	1	103.50	2	104.75	105.00	-1	4,669	-0.02%
2022/02/23	0	0.00	1	104.00	105.00	-1	4,784	-0.02%
2022/02/22	2	102.00	0	0.00	102.50	2	4,844	0.04%
2022/02/17	0	0.00	2	108.50	107.50	-2	5,449	-0.04%
2022/02/11	1	108.00	4	110.88	111.00	-3	5,846	-0.05%
2022/02/10	4	108.63	0	0.00	108.00	4	5,829	0.07%
2022/02/09	0	0.00	3	107.00	107.50	-3	5,840	-0.05%
2022/01/26	0	0.00	31	100.00	99.00	-31	6,524	-0.48%
2022/01/25	31	102.47	0	0.00	101.00	31	6,685	0.46%
2022/01/24	0	0.00	1	102.00	102.50	-1	7,098	-0.01%
2022/01/21	1	100.50	0	0.00	101.00	1	7,381	0.01%
2022/01/19	0	0.00	2	102.25	104.00	-2	7,397	-0.03%
2022/01/14	1	98.10	1	99.60	99.50	0	7,580	0.00%
2022/01/13	1	100.50	1	101.50	101.00	0	7,647	0.00%
2022/01/12	1	98.70	2	99.60	98.90	-1	7,684	-0.01%
2022/01/11	1	102.00	0	0.00	101.00	1	7,749	0.01%
2022/01/10	0	0.00	1	104.50	104.00	-1	7,785	-0.01%
2022/01/07	7	107.14	19	107.34	103.00	-12	7,876	-0.15%
2022/01/06	8	113.00	1	116.00	111.50	7	7,712	0.09%
2022/01/05	12	118.38	1	117.00	117.00	11	7,612	0.14%
2022/01/04	6	123.17	6	120.75	121.00	0	7,481	0.00%
2022/01/03	6	118.92	5	121.50	123.00	1	7,037	0.01%
2021/12/30	1	113.00	2	112.50	114.00	-1	6,408	-0.02%
2021/12/29	2	109.75	0	0.00	109.50	2	6,357	0.03%
2021/12/28	0	0.00	1	111.00	112.00	-1	6,375	-0.02%
2021/12/24	1	108.50	1	111.50	108.50	0	6,380	0.00%
2021/12/22	0	0.00	1	113.50	111.00	-1	6,403	-0.02%
2021/12/21	1	112.50	4	112.00	112.50	-3	6,376	-0.05%
2021/12/20	0	0.00	5	111.60	111.50	-5	6,317	-0.08%
2021/12/17	5	109.10	3	110.67	108.50	2	6,275	0.03%
2021/12/16	0	0.00	2	109.75	111.00	-2	6,245	-0.03%
2021/12/15	1	106.50	2	107.00	107.00	-1	6,192	-0.02%
2021/12/14	2	103.50	0	0.00	103.00	2	6,212	0.03%
2021/12/09	1	108.00	0	0.00	108.00	1	6,327	0.02%
2021/12/08	8	113.44	11	113.00	111.50	-3	6,324	-0.05%
2021/12/07	2	111.00	1	112.50	110.00	1	6,279	0.02%
2021/12/03	1	108.50	1	109.50	110.00	0	6,240	0.00%
2021/12/01	3	106.50	1	109.00	109.50	2	6,490	0.03%
2021/11/30	3	107.50	1	108.50	107.50	2	6,584	0.03%
2021/11/25	8	107.50	0	0.00	106.00	8	7,680	0.10%
2021/11/24	0	0.00	4	107.25	108.00	-4	7,746	-0.05%
2021/11/23	16	109.78	12	107.71	107.00	4	7,756	0.05%
2021/11/19	3	113.67	1	115.00	114.00	2	7,899	0.03%
2021/11/18	0	0.00	8	114.00	113.00	-8	8,050	-0.10%
2021/11/17	6	119.50	11	119.50	116.00	-5	8,100	-0.06%
2021/11/16	1	111.00	3	113.67	114.50	-2	7,883	-0.03%
2021/11/15	11	111.82	3	112.83	111.00	8	7,889	0.10%
2021/11/12	8	109.44	9	109.61	110.00	-1	7,882	-0.01%
2021/11/11	8	109.19	1	113.50	108.00	7	7,990	0.09%
2021/11/10	1	107.00	1	108.00	109.50	0	7,972	0.00%
2021/11/09	1	106.00	1	107.00	106.50	0	8,086	0.00%
2021/11/08	1	109.00	2	108.00	105.00	-1	8,172	-0.01%
2021/11/05	5	110.10	2	109.50	109.50	3	8,241	0.04%
2021/11/04	5	109.00	6	110.42	114.00	-1	8,233	-0.01%
2021/11/03	1	100.00	1	104.00	104.00	0	8,120	0.00%
2021/11/02	1	100.00	4	101.25	103.00	-3	8,208	-0.04%
2021/11/01	14	107.50	9	110.06	108.50	5	8,265	0.06%
2021/10/29	2	98.55	4	99.50	104.50	-2	8,134	-0.02%
2021/10/27	1	92.70	10	93.85	94.30	-9	8,367	-0.11%
2021/10/26	8	93.25	5	94.22	91.90	3	8,858	0.03%
2021/10/25	1	95.30	1	95.80	95.00	0	9,203	0.00%
2021/10/22	1	93.00	5	93.64	94.60	-4	9,425	-0.04%
2021/10/21	3	93.67	3	94.33	92.00	0	9,740	0.00%
2021/10/20	6	92.48	4	93.93	93.00	2	10,221	0.02%
2021/10/19	7	91.66	6	91.57	92.30	1	10,853	0.01%
2021/10/18	5	88.00	23	87.13	89.00	-18	10,786	-0.17%
2021/10/15	25	87.57	5	87.90	87.40	20	10,793	0.19%
2021/10/14	1	82.20	4	82.43	83.00	-3	11,096	-0.03%
2021/10/13	5	81.98	1	82.00	80.20	4	11,457	0.03%
2021/10/08	2	85.45	1	85.90	84.90	1	11,571	0.01%
2021/10/07	0	0.00	3	84.27	86.00	-3	11,733	-0.03%
2021/10/06	2	80.10	2	82.20	80.10	0	12,184	0.00%
2021/10/05	0	0.00	2	80.50	82.30	-2	12,470	-0.02%
2021/10/04	3	81.40	1	82.60	78.00	2	12,523	0.02%
2021/10/01	1	83.00	0	0.00	81.00	1	12,637	0.01%
2021/09/30	1	84.40	1	85.00	86.30	0	12,804	0.00%
2021/09/29	0	0.00	1	84.20	83.50	-1	13,256	-0.01%
2021/09/28	10	89.40	0	0.00	88.10	10	13,840	0.07%
2021/09/24	0	0.00	1	90.90	91.10	-1	14,256	-0.01%
2021/09/23	1	89.90	0	0.00	89.60	1	14,300	0.01%
2021/09/22	1	90.20	3	90.77	89.90	-2	14,379	-0.01%
2021/09/17	1	90.90	0	0.00	91.70	1	14,554	0.01%
2021/09/16	1	91.10	1	91.60	89.50	0	14,684	0.00%
2021/09/15	2	90.65	11	90.47	90.50	-9	14,736	-0.06%
2021/09/14	2	96.50	1	97.10	95.20	1	14,778	0.01%
2021/09/13	1	99.40	0	0.00	97.00	1	14,781	0.01%
2021/09/10	1	97.50	2	100.50	99.20	-1	14,827	-0.01%
2021/09/09	2	97.30	1	98.00	98.70	1	14,969	0.01%
2021/09/08	1	96.00	0	0.00	95.10	1	15,006	0.01%
2021/09/07	2	105.75	3	106.27	99.00	-1	15,080	-0.01%
2021/09/06	23	112.74	27	111.44	107.50	-4	15,011	-0.03%
2021/09/03	3	108.67	3	108.83	107.50	0	14,988	0.00%
2021/09/02	7	107.14	4	106.00	106.00	3	15,287	0.02%
2021/09/01	22	113.73	19	111.50	112.50	3	15,216	0.02%
2021/08/31	2	109.50	14	108.71	111.50	-12	14,733	-0.08%
2021/08/30	1	104.00	15	101.50	101.50	-14	14,232	-0.10%
2021/08/27	0	0.00	5	98.70	98.00	-5	14,204	-0.04%
2021/08/26	0	0.00	4	100.38	100.00	-4	14,209	-0.03%
2021/08/25	9	103.78	7	102.71	102.50	2	14,202	0.01%
2021/08/24	21	101.98	6	104.50	102.00	15	14,278	0.11%
2021/08/23	1	98.70	1	99.40	99.90	0	14,228	0.00%
2021/08/20	0	0.00	2	97.00	96.10	-2	14,188	-0.01%
2021/08/19	7	97.41	2	100.00	93.00	5	14,048	0.04%
2021/08/18	11	96.07	9	97.79	99.50	2	13,953	0.01%
2021/08/17	0	0.00	3	97.90	93.80	-3	13,857	-0.02%
2021/08/16	7	101.29	1	102.50	100.00	6	13,743	0.04%
2021/08/12	0	0.00	2	107.50	106.50	-2	13,449	-0.01%
2021/08/11	3	106.50	1	106.50	103.50	2	13,342	0.01%
2021/08/10	31	107.03	34	109.21	108.00	-3	13,247	-0.02%
2021/08/09	3	111.17	0	0.00	108.00	3	13,046	0.02%
2021/08/06	6	120.08	2	118.00	119.50	4	12,877	0.03%
2021/08/05	2	122.75	2	124.00	126.50	0	12,733	0.00%
2021/08/04	5	130.00	10	122.00	122.00	-5	12,643	-0.04%
2021/08/03	1	129.50	1	129.00	129.00	0	12,443	0.00%
2021/08/02	20	128.25	18	124.42	129.00	2	12,241	0.02%
2021/07/30	6	132.17	4	125.00	122.50	2	11,960	0.02%
2021/07/29	12	123.92	5	124.30	129.50	7	11,462	0.06%
2021/07/28	2	121.75	7	121.57	118.00	-5	11,060	-0.05%
2021/07/27	9	130.11	41	128.41	131.00	-32	10,822	-0.30%
2021/07/26	33	128.27	10	124.05	128.50	23	10,455	0.22%
2021/07/23	19	118.58	20.2	119.83	124.50	-1.2	9,908	-0.01%
2021/07/21	3	106.00	1	106.00	106.00	2	9,272	0.02%
2021/07/20	7	99.26	39	100.13	96.40	-32	9,293	-0.34%
2021/07/19	8	96.69	11	98.90	100.50	-3	9,196	-0.03%
2021/07/16	2	91.95	7	92.13	91.60	-5	9,152	-0.05%
2021/07/15	3	91.70	1	90.70	91.70	2	9,313	0.02%
2021/07/14	13	90.48	7	88.74	92.00	6	9,742	0.06%
2021/07/13	56	97.05	49	94.76	90.50	7	9,925	0.07%
2021/07/12	22	94.15	17	94.19	92.10	5	9,792	0.05%
2021/07/09	5	88.74	6	88.72	89.20	-1	9,648	-0.01%
2021/07/08	17	89.88	17	89.49	87.90	0	9,818	0.00%
2021/07/07	4	88.80	6	88.77	87.80	-2	9,891	-0.02%
2021/07/06	26	90.10	11	90.03	87.50	15	9,768	0.15%
2021/07/05	13	89.68	16	85.38	90.10	-3	9,411	-0.03%
2021/07/02	10	80.67	15	81.38	82.90	-5	8,978	-0.06%
2021/07/01	1	74.50	1	75.50	75.40	0	9,001	0.00%
2021/06/30	5	77.70	0	0.00	76.90	5	8,982	0.06%
2021/06/29	3	77.03	0	0.00	75.60	3	9,002	0.03%
2021/06/28	15	77.47	7	76.70	77.50	8	9,085	0.09%
2021/06/25	14	74.15	9	75.08	75.70	5	9,051	0.06%
2021/06/24	6	72.58	5	74.00	73.20	1	9,138	0.01%
2021/06/23	0	0.00	2	72.50	73.50	-2	9,158	-0.02%
2021/06/22	0	0.00	19	70.26	69.40	-19	9,395	-0.20%
2021/06/21	0	0.00	5	71.20	69.80	-5	9,391	-0.05%
2021/06/18	3	74.60	0	0.00	73.70	3	9,390	0.03%
2021/06/17	3	72.23	0	0.00	72.50	3	9,282	0.03%
2021/06/15	2	70.70	1	70.60	70.80	1	9,433	0.01%
2021/06/11	30	72.01	0	0.00	70.40	30	9,510	0.32%
2021/06/10	5	71.42	44	70.95	70.40	-39	10,042	-0.39%
2021/06/09	14	67.39	0	0.00	66.70	14	10,067	0.14%
2021/06/08	2	65.30	0	0.00	65.30	2	10,057	0.02%
2021/06/07	0	0.00	4	66.00	64.90	-4	10,019	-0.04%
2021/06/04	0	0.00	1	67.20	66.70	-1	9,968	-0.01%
2021/06/03	1	66.90	37	67.47	66.80	-36	9,928	-0.36%
2021/06/02	7	67.21	12	66.75	65.50	-5	9,873	-0.05%
2021/06/01	63	68.72	12	69.84	67.90	51	9,790	0.52%
2021/05/31	18	67.27	4	66.73	68.30	14	9,589	0.15%
2021/05/27	0	0.00	6	62.10	62.00	-6	9,413	-0.06%
2021/05/26	4	61.63	0	0.00	61.30	4	9,410	0.04%
2021/05/25	5	63.20	0	0.00	62.00	5	9,403	0.05%
2021/05/19	3	56.67	3	57.47	58.50	0	9,444	0.00%
2021/05/14	1	61.30	1	62.00	57.80	0	9,352	0.00%
2021/05/13	1	61.00	0	0.00	60.00	1	9,291	0.01%
2021/05/11	1	65.50	0	0.00	63.50	1	9,090	0.01%
2021/05/05	0	0.00	1	70.00	70.00	-1	8,999	-0.01%
2021/04/29	3	81.70	0	0.00	81.10	3	9,069	0.03%
2021/04/28	2	81.10	1	81.20	82.00	1	9,119	0.01%
2021/04/26	1	86.00	2	83.50	82.60	-1	9,326	-0.01%
2021/04/23	0	0.00	2	83.45	86.40	-2	9,285	-0.02%
2021/04/22	0	0.00	3	83.33	79.70	-3	9,037	-0.03%
2021/04/21	3	80.97	2	79.35	79.90	1	8,824	0.01%
2021/04/20	13	81.48	19	80.22	79.00	-6	8,598	-0.07%
2021/04/19	7	73.24	8	74.05	76.50	-1	8,132	-0.01%
2021/04/16	38	67.44	41	68.80	69.60	-3	7,791	-0.04%
2021/04/15	10	63.70	4	63.40	63.30	6	7,526	0.08%
2021/04/14	8	62.04	18	62.16	62.00	-10	7,463	-0.13%
2021/04/13	7	61.51	10	62.00	61.90	-3	7,768	-0.04%
2021/04/12	7	60.41	0	0.00	60.50	7	7,568	0.09%
2021/04/09	0	0.00	1	61.60	60.00	-1	7,649	-0.01%
2021/04/08	19	62.10	13	62.55	61.80	6	7,673	0.08%
2021/04/07	9	60.62	10	61.79	61.50	-1	7,607	-0.01%
2021/04/06	6	58.13	0	0.00	57.80	6	7,339	0.08%
2021/04/01	2	57.55	1	57.70	57.40	1	7,523	0.01%
2021/03/31	4	61.10	18	60.04	58.90	-14	8,008	-0.17%
2021/03/30	2	60.30	9	59.72	59.00	-7	8,018	-0.09%
2021/03/29	1	59.50	5	59.74	59.50	-4	8,400	-0.05%
2021/03/26	10	58.22	0	0.00	57.10	10	8,614	0.12%
2021/03/25	11	58.53	8	58.65	56.90	3	9,155	0.03%
2021/03/24	1	56.50	1	55.50	55.50	0	9,500	0.00%
2021/03/23	4	57.05	3	57.97	55.60	1	9,648	0.01%
2021/03/22	0	0.00	5	56.90	56.80	-5	9,865	-0.05%
2021/03/19	11	56.98	6	56.52	58.40	5	10,337	0.05%
2021/03/17	1	56.70	6	55.90	56.10	-5	10,372	-0.05%
2021/03/16	21	59.46	16	56.51	56.30	5	10,286	0.05%
2021/03/15	14	55.69	11	56.15	58.00	3	9,652	0.03%
2021/03/12	1	51.50	1	51.60	52.80	0	9,297	0.00%
2021/03/09	1	48.45	13	47.77	47.70	-12	9,562	-0.13%
2021/03/05	1	49.85	0	0.00	49.70	1	9,684	0.01%
2021/03/03	5	50.40	0	0.00	51.30	5	9,888	0.05%
2021/02/24	1	51.40	0	0.00	51.70	1	11,160	0.01%
2021/02/23	0	0.00	1	51.00	51.10	-1	11,185	-0.01%
2021/02/22	1	52.90	0	0.00	51.80	1	11,186	0.01%
2021/02/17	0	0.00	1	48.75	48.80	-1	11,193	-0.01%
2021/02/02	1	46.35	2	46.70	46.60	-1	11,821	-0.01%
2021/02/01	2	46.20	0	0.00	45.70	2	12,061	0.02%
2021/01/29	0	0.00	10	47.10	46.40	-10	12,077	-0.08%
2021/01/27	0	0.00	7	49.79	49.60	-7	12,100	-0.06%
2021/01/26	1	50.20	0	0.00	49.95	1	12,120	0.01%
2021/01/25	1	51.30	0	0.00	51.30	1	12,157	0.01%
2021/01/22	1	51.20	4	50.35	51.10	-3	12,198	-0.02%
2021/01/21	3	49.65	0	0.00	48.65	3	12,181	0.02%
2021/01/20	0	0.00	3	52.70	50.10	-3	12,378	-0.02%
2021/01/19	15	54.20	12	53.07	52.80	3	12,384	0.02%
2021/01/18	0	0.00	4	50.65	52.20	-4	12,257	-0.03%
2021/01/15	12	51.90	0	0.00	52.10	12	12,308	0.10%
2021/01/14	9	52.79	25	53.01	53.60	-16	12,316	-0.13%
2021/01/13	10	51.50	19	51.52	51.60	-9	12,360	-0.07%
2021/01/12	1	50.80	0	0.00	50.90	1	12,425	0.01%
2021/01/08	4	53.30	21	51.91	51.80	-17	13,263	-0.13%
2021/01/07	1	53.90	1	53.30	53.40	0	13,330	0.00%
2021/01/06	7	55.13	6	55.48	53.00	1	13,483	0.01%
2021/01/05	1	52.50	1	52.40	52.70	0	13,225	0.00%
2021/01/04	3	53.00	4	53.65	53.50	-1	13,785	-0.01%
2020/12/31	0	0.00	2	52.80	52.90	-2	14,519	-0.01%
2020/12/29	3	51.87	5	51.92	51.30	-2	14,746	-0.01%
2020/12/28	23	52.32	3	54.13	52.40	20	14,743	0.14%
2020/12/25	61	53.18	24	53.78	53.00	37	14,552	0.25%
2020/12/24	1	50.30	15	51.80	50.90	-14	14,081	-0.10%
2020/12/23	27	53.08	19	52.50	51.20	8	13,990	0.06%
2020/12/22	20	51.57	13	51.42	50.80	7	13,700	0.05%
2020/12/21	18	49.49	19	50.29	52.90	-1	13,544	-0.01%
2020/12/18	22	49.26	26	49.54	48.15	-4	13,298	-0.03%
2020/12/17	10	45.93	8	46.35	46.50	2	13,354	0.01%
2020/12/16	8	46.13	5	45.90	45.70	3	13,711	0.02%
2020/12/15	13	48.20	631	46.02	44.65	-618	13,772	-4.49%	大賣/鉅額交易
2020/12/14	8	47.38	9	47.67	49.40	-1	13,220	-0.01%
2020/12/11	0	0.00	1	44.30	44.95	-1	12,873	-0.01%
2020/12/10	1	43.60	0	0.00	44.70	1	12,807	0.01%
2020/12/08	3	45.05	2	45.65	45.65	1	12,656	0.01%
2020/12/04	3	45.25	0	0.00	44.60	3	12,490	0.02%
2020/12/03	4	46.20	308	46.07	45.25	-304	12,427	-2.45%	大賣/鉅額交易
2020/12/02	0	0.00	3	44.85	44.45	-3	12,171	-0.02%
2020/12/01	0	0.00	2	45.35	45.15	-2	12,125	-0.02%
2020/11/27	7	46.41	2	46.65	45.80	5	12,014	0.04%
2020/11/26	442	47.28	542	46.67	46.60	-100	11,865	-0.84%	大買/大賣/
2020/11/25	1,198	44.51	189	43.31	46.20	1,009	10,989	9.18%	大買/大賣/鉅額交易
2020/11/23	0	0.00	1	42.75	42.60	-1	10,663	-0.01%
2020/11/17	0	0.00	1	40.60	40.70	-1	10,776	-0.01%
2020/11/16	0	0.00	1	41.30	41.05	-1	10,733	-0.01%
2020/11/12	7	43.89	5	42.52	42.55	2	10,542	0.02%
2020/11/11	2	42.15	0	0.00	42.50	2	10,249	0.02%
2020/11/10	3	43.18	42	43.13	42.25	-39	10,302	-0.38%
2020/11/09	48	43.45	6	43.56	43.80	42	10,155	0.41%
2020/11/05	1	40.65	2	40.90	41.00	-1	9,856	-0.01%
2020/11/04	0	0.00	1	40.05	40.30	-1	9,819	-0.01%
2020/11/02	3	38.82	1	38.50	38.95	2	9,719	0.02%
2020/10/30	1	41.95	0	0.00	40.10	1	9,624	0.01%
2020/10/29	1	40.85	1	41.25	41.00	0	9,536	0.00%
2020/10/28	3	43.02	3	42.52	42.20	0	9,447	0.00%
2020/10/27	3	41.33	4	42.10	42.30	-1	9,165	-0.01%
2020/10/26	2	40.85	1	41.25	40.95	1	9,050	0.01%
2020/10/23	5	41.88	1	41.90	41.20	4	8,939	0.04%
2020/10/21	1	43.90	1	42.70	42.55	0	8,719	0.00%
2020/10/20	1	43.00	0	0.00	42.30	1	8,530	0.01%
2020/10/19	0	0.00	1	43.00	43.20	-1	8,423	-0.01%
2020/10/16	23	45.00	25	45.00	41.40	-2	8,114	-0.02%
2020/10/15	15	44.02	14	44.28	43.65	1	7,442	0.01%
2020/10/14	13	44.12	8	44.26	43.70	5	7,267	0.07%
2020/10/13	10	43.40	10	43.70	44.05	0	7,006	0.00%
2020/10/12	5	43.59	3	41.42	43.00	2	6,678	0.03%
2020/10/08	58	40.30	58	39.83	41.20	0	6,058	0.00%
2020/10/07	2	38.40	5	38.46	39.35	-3	5,172	-0.06%
2020/10/06	2	35.25	3	35.23	35.80	-1	4,764	-0.02%
2020/10/05	0	0.00	1	34.15	35.30	-1	4,679	-0.02%
2020/09/30	1	33.40	0	0.00	33.50	1	4,562	0.02%
2020/09/29	1	32.75	28	33.75	32.55	-27	4,516	-0.60%
2020/09/25	3	36.10	5	33.78	34.60	-2	4,452	-0.04%
2020/09/24	7	36.69	9	36.61	36.30	-2	4,221	-0.05%
2020/09/23	6	36.84	5	36.48	36.25	1	3,918	0.03%
2020/09/22	10	35.73	13	36.27	37.10	-3	3,531	-0.08%
2020/09/21	37	34.67	9	34.81	35.35	28	2,783	1.01%
2020/09/18	8	31.78	13	32.02	32.15	-5	2,251	-0.22%
2020/09/08	0	0.00	2	28.90	28.80	-2	1,938	-0.10%
2020/09/03	1	30.30	0	0.00	29.95	1	1,944	0.05%
2020/08/28	1	30.15	0	0.00	30.00	1	1,961	0.05%
2020/08/27	2	31.20	0	0.00	30.95	2	1,923	0.10%
2020/08/26	5	29.90	5	30.75	31.45	0	1,811	0.00%
2020/08/19	0	0.00	1	28.55	28.15	-1	1,399	-0.07%
2020/08/18	0	0.00	4	29.00	28.70	-4	1,388	-0.29%
2020/08/17	2	29.40	37	29.49	29.35	-35	1,371	-2.55%
2020/08/14	35	29.96	1	30.00	29.90	34	1,341	2.53%
2020/08/13	1	29.30	1	29.30	29.45	0	1,194	0.00%
2020/08/11	1	28.60	0	0.00	28.35	1	1,141	0.09%
2020/08/07	8	28.80	0	0.00	28.80	8	1,139	0.70%
2020/07/27	0	0.00	1.6	26.76	26.70	-1.6	1,148	-0.14%
2020/07/07	3	32.03	0	0.00	29.55	3	1,044	0.29%
2020/07/03	0	0.00	4	29.10	29.30	-4	887	-0.45%
2020/07/01	4	29.05	0	0.00	28.80	4	846	0.47%
2020/06/16	0	0.00	1	27.05	27.05	-1	679	-0.15%
2020/06/09	1	29.95	2	28.60	28.75	-1	650	-0.15%
2020/06/08	0	0.00	4	29.03	29.05	-4	558	-0.72%
2020/05/25	2	25.40	0	0.00	25.65	2	469	0.43%
2020/05/20	1	25.45	0	0.00	25.25	1	460	0.22%
2020/05/07	2	25.80	0	0.00	25.70	2	435	0.46%
2020/04/23	0	0.00	12	22.03	21.80	-12	419	-2.86%
2020/04/20	0	0.00	14	21.86	21.90	-14	405	-3.45%
2020/04/17	0	0.00	3	21.75	21.75	-3	404	-0.74%
2020/04/15	8	21.45	0	0.00	21.45	8	394	2.03%
2020/04/08	4	19.80	0	0.00	19.75	4	400	1.00%
2020/04/06	12	18.02	0	0.00	18.20	12	399	3.00%
2020/03/27	0	0.00	1	18.15	17.95	-1	424	-0.24%
2020/03/25	1	17.65	0	0.00	17.65	1	434	0.23%
2020/03/12	2	22.05	0	0.00	22.10	2	793	0.25%
2020/03/02	0	0.00	5	25.31	25.20	-5	813	-0.61%
2020/02/20	2	27.90	0	0.00	27.15	2	800	0.25%
2020/01/10	5	28.30	0	0.00	28.50	5	942	0.53%
2019/12/17	3	32.20	5	32.52	30.90	-2	924	-0.22%
2019/12/16	1	30.65	4	30.48	30.50	-3	867	-0.35%
2019/12/10	2	29.70	0	0.00	29.70	2	786	0.25%
2019/12/09	25	29.55	26	29.78	29.20	-1	685	-0.15%
2019/11/28	1	27.90	0	0.00	27.85	1	571	0.18%
2019/11/04	2	29.30	0	0.00	29.15	2	695	0.29%
2019/10/30	2	29.85	1	29.95	29.80	1	686	0.15%
2019/10/29	0	0.00	1	29.60	29.50	-1	678	-0.15%
2019/10/28	1	31.50	0	0.00	30.60	1	667	0.15%
2019/10/25	1	30.05	1	29.95	30.50	0	613	0.00%
2019/10/21	0	0.00	30	28.30	28.60	-30	568	-5.27%
2019/10/18	0	0.00	3	28.28	28.25	-3	574	-0.52%
2019/09/27	1	27.35	1	28.10	27.15	0	629	0.00%
2019/09/24	0	0.00	3	28.90	28.90	-3	630	-0.48%
2019/09/19	1	29.30	0	0.00	29.20	1	610	0.16%
2019/09/12	33	27.55	0	0.00	27.70	33	566	5.83%
2019/08/21	3	29.45	3	29.37	29.55	0	515	0.00%
2019/08/20	3	29.80	0	0.00	29.40	3	509	0.59%
2019/08/19	1	28.35	0	0.00	28.20	1	445	0.22%
2019/07/24	1	29.85	2	30.15	29.50	-1	472	-0.21%
2019/07/22	0	0.00	1	29.05	28.90	-1	435	-0.23%
2019/07/19	0	0.00	4	29.03	28.90	-4	430	-0.93%
2019/07/18	3	29.50	1	29.10	29.05	2	428	0.47%
2019/07/17	3	29.45	0	0.00	29.25	3	421	0.71%
2019/07/12	0	0.00	1	27.00	26.75	-1	355	-0.28%
2019/06/12	0	0.00	19	25.21	25.45	-19	462	-4.11%
2019/05/14	1	25.10	0	0.00	25.65	1	680	0.15%
2019/05/07	0	0.00	2	29.05	29.00	-2	711	-0.28%
2019/05/03	0	0.00	5	29.35	29.35	-5	719	-0.69%
2019/05/02	5	30.15	0	0.00	29.75	5	722	0.69%
2019/04/23	0	0.00	6	29.75	29.65	-6	834	-0.72%
2019/04/22	6	30.55	0	0.00	30.10	6	833	0.72%
2019/04/18	2	31.00	0	0.00	30.20	2	835	0.24%
2019/04/12	1	29.30	0	0.00	29.35	1	769	0.13%
2019/04/01	0	0.00	1	29.40	29.20	-1	817	-0.12%
2019/03/28	1	29.35	0	0.00	29.35	1	828	0.12%
2019/03/26	1	29.00	0	0.00	29.00	1	870	0.11%
2019/03/14	0	0.00	5	30.70	30.50	-5	1,128	-0.44%
2019/02/26	0	0.00	1	32.75	32.25	-1	1,536	-0.07%
2019/02/25	6	33.23	0	0.00	32.90	6	1,600	0.37%
2019/02/22	0	0.00	1	32.60	32.15	-1	1,590	-0.06%
2019/02/21	0	0.00	6	32.60	32.55	-6	1,601	-0.37%
2019/02/20	0	0.00	1	33.15	32.95	-1	1,597	-0.06%
2019/02/19	1	33.60	0	0.00	33.25	1	1,593	0.06%
2019/02/18	0	0.00	1	33.10	33.25	-1	1,597	-0.06%
2019/02/15	0	0.00	3	32.82	33.05	-3	1,587	-0.19%
2019/02/14	4	33.41	4	33.40	32.95	0	1,575	0.00%
2019/02/13	4	32.40	1	32.10	32.10	3	1,523	0.20%
2019/02/12	0	0.00	1	31.80	32.45	-1	1,507	-0.07%
2019/01/21	1	31.70	2	31.20	31.00	-1	1,553	-0.06%
2019/01/18	3	31.12	1	31.65	31.10	2	1,541	0.13%
2019/01/16	0	0.00	7	31.00	30.70	-7	1,499	-0.47%
2019/01/15	7	30.73	0	0.00	30.30	7	1,479	0.47%
2019/01/04	1	29.95	1	30.15	30.15	0	1,485	0.00%
2018/12/21	1	29.60	0	0.00	30.25	1	1,574	0.06%
2018/12/19	1	31.75	0	0.00	30.90	1	1,633	0.06%
2018/12/18	3	31.90	0	0.00	31.65	3	1,701	0.18%
2018/12/13	2	34.55	0	0.00	34.05	2	1,671	0.12%
2018/12/06	10	33.75	10	33.79	31.00	0	1,502	0.00%
2018/12/05	4	34.26	3	34.63	33.65	1	1,477	0.07%
2018/12/03	1	33.50	2	33.45	33.40	-1	1,405	-0.07%
2018/11/30	1	32.55	0	0.00	32.15	1	1,372	0.07%
2018/11/29	2	32.15	5	31.60	31.60	-3	1,357	-0.22%
2018/11/28	12	32.41	6	32.53	32.40	6	1,331	0.45%
2018/11/27	7	31.11	6	31.28	31.50	1	1,287	0.08%
2018/11/26	0	0.00	1	30.00	29.80	-1	1,218	-0.08%
2018/11/23	0	0.00	1	29.50	29.25	-1	1,221	-0.08%
2018/11/22	5	31.93	7	31.57	29.60	-2	1,286	-0.16%
2018/11/21	0	0.00	1	30.00	30.60	-1	1,252	-0.08%
2018/11/19	1	29.45	0	0.00	29.45	1	1,277	0.08%
2018/11/15	1	29.70	0	0.00	29.15	1	1,293	0.08%
2018/11/08	1	29.70	0	0.00	29.30	1	1,407	0.07%
2018/10/15	2	30.90	0	0.00	30.45	2	2,398	0.08%
2018/10/11	1	29.80	0	0.00	29.70	1	2,622	0.04%
2018/10/09	1	32.25	0	0.00	33.00	1	2,962	0.03%
2018/09/26	3	40.27	2	40.10	39.60	1	3,666	0.03%
2018/09/25	1	39.10	1	39.65	41.50	0	3,821	0.00%
2018/09/14	0	0.00	1	39.50	39.35	-1	4,098	-0.02%
2018/09/13	1	38.30	0	0.00	37.85	1	4,110	0.02%
2018/08/30	2	43.25	1	42.90	43.70	1	6,213	0.02%
2018/08/29	9	43.87	2	43.93	42.95	7	6,248	0.11%
2018/08/17	16	44.77	7	44.82	42.60	9	7,522	0.12%
2018/08/16	1	41.30	2	42.03	42.40	-1	7,599	-0.01%
2018/08/15	2	42.00	0	0.00	42.00	2	7,619	0.03%
2018/08/14	5	42.16	5	42.05	43.30	0	7,595	0.00%
2018/08/13	17	42.47	4	41.95	42.30	13	7,567	0.17%
2018/08/10	14	43.84	32	44.82	43.55	-18	7,510	-0.24%
2018/08/07	10	47.50	10	49.05	47.60	0	7,390	0.00%
2018/08/06	0	0.00	1	47.35	47.20	-1	7,315	-0.01%
2018/08/03	3	45.43	5	45.54	46.80	-2	7,306	-0.03%
2018/08/02	3	46.57	2	46.48	46.00	1	7,270	0.01%
2018/08/01	4	48.25	4	48.50	47.80	0	7,235	0.00%
2018/07/31	3	47.47	4	48.06	47.55	-1	7,208	-0.01%
2018/07/30	4	48.78	2	48.58	48.40	2	7,157	0.03%
2018/07/27	15	51.00	15	50.40	50.40	0	7,101	0.00%
2018/07/26	18	50.41	17	51.33	50.10	1	7,045	0.01%
2018/07/25	15	49.10	16	49.73	50.50	-1	6,913	-0.01%
2018/07/24	6	50.80	7	51.33	50.50	-1	6,842	-0.01%
2018/07/23	5	47.38	10	47.20	48.50	-5	6,648	-0.08%
2018/07/20	12	48.08	8	48.23	46.90	4	6,582	0.06%
2018/07/19	17	48.53	17	48.74	48.80	0	6,510	0.00%
2018/07/18	14	49.44	15	49.32	48.90	-1	6,452	-0.02%
2018/07/17	16	53.29	20	51.71	50.40	-4	6,275	-0.06%
2018/07/16	9	54.10	3	55.40	55.50	6	5,936	0.10%
2018/07/13	2	50.55	0	0.00	50.50	2	5,845	0.03%
2018/07/12	3	48.93	6	49.61	50.20	-3	5,792	-0.05%
2018/07/11	1	49.00	1	49.35	48.90	0	5,753	0.00%
2018/07/10	10	48.35	11	48.95	49.85	-1	5,666	-0.02%
2018/07/09	16	48.97	20	49.25	47.80	-4	5,599	-0.07%
2018/07/06	26	47.08	23	46.36	48.50	3	5,498	0.05%
2018/07/05	95	48.13	98	48.88	47.00	-3	5,368	-0.06%
2018/07/04	8	53.05	10	52.84	51.00	-2	5,239	-0.04%
2018/07/03	85	54.10	88	54.00	53.00	-3	5,140	-0.06%
2018/07/02	51	52.34	45	52.93	52.00	6	4,934	0.12%
2018/06/29	16	53.59	16	54.00	53.70	0	4,820	0.00%
2018/06/28	3	49.60	0	0.00	52.40	3	4,759	0.06%
2018/06/27	9	50.79	0	0.00	49.60	9	4,706	0.19%
2018/06/26	0	0.00	1	47.00	49.00	-1	4,633	-0.02%
2018/06/25	0	0.00	43	46.21	46.75	-43	4,586	-0.94%
2018/06/21	12	54.76	2	54.75	54.80	10	4,510	0.22%
2018/06/20	1	55.10	13	53.59	52.50	-12	4,481	-0.27%
2018/06/19	8	53.85	0	0.00	53.20	8	4,440	0.18%
2018/06/15	22	57.38	0	0.00	57.50	22	4,426	0.50%
2018/06/14	45	59.74	34	58.68	60.20	11	4,339	0.25%
2018/06/13	25	58.49	68	57.28	55.50	-43	3,971	-1.08%
2018/06/12	19	55.61	12	54.93	56.50	7	3,542	0.20%
2018/06/11	43	50.37	21	51.31	51.40	22	3,159	0.70%
2018/06/08	73	45.33	29	45.49	46.80	44	2,873	1.53%
2018/06/07	0	0.00	8	41.23	42.55	-8	2,515	-0.32%
2018/06/06	0	0.00	2	38.80	38.70	-2	2,331	-0.09%
2018/06/05	0	0.00	8	37.94	38.05	-8	2,288	-0.35%
2018/06/04	3	39.67	0	0.00	39.20	3	2,223	0.13%
2018/06/01	2	39.15	9	39.56	38.80	-7	2,159	-0.32%
2018/05/31	36	40.04	61.1	40.77	39.05	-25.1	2,106	-1.19%
2018/05/30	38	39.11	27	39.25	40.00	11	1,838	0.60%
2018/05/29	30	37.72	34	37.39	36.80	-4	1,516	-0.26%
2018/05/28	23	34.86	15	35.73	36.50	8	1,287	0.62%
2018/05/25	22	34.45	29	33.39	34.00	-7	1,087	-0.64%
2018/05/24	20	31.16	7	30.89	32.20	13	863	1.51%
2018/05/23	6	28.25	6	28.70	29.30	0	716	0.00%
2018/05/22	1	27.50	2	27.25	27.30	-1	679	-0.15%
2018/05/21	3	27.37	7	27.83	27.60	-4	686	-0.58%
2018/05/18	2	27.80	17	27.54	27.25	-15	687	-2.18%
2018/05/16	15	26.82	0	0.00	26.70	15	680	2.20%
2018/05/15	0	0.00	3.1	27.30	27.10	-3.1	682	-0.45%
2018/05/14	15	27.02	11	27.02	27.20	4	712	0.56%
2018/05/11	0	0.00	6	28.10	27.20	-6	720	-0.83%
2018/05/09	2	27.90	0	0.00	27.55	2	768	0.26%
2018/05/08	1	26.40	0	0.00	27.25	1	781	0.13%
2018/05/02	2	26.33	0	0.00	26.05	2	971	0.21%
2018/04/30	18	26.50	18	26.29	26.25	0	1,012	0.00%
2018/04/24	0	0.00	50	27.10	26.55	-50	1,233	-4.05%
2018/04/20	20	28.80	0	0.00	29.00	20	1,225	1.63%
2018/04/19	36	28.73	2	29.23	28.95	34	1,219	2.79%
2018/04/17	0	0.00	15	27.20	26.50	-15	1,136	-1.32%
2018/04/16	10	27.25	0	0.00	27.25	10	1,146	0.87%
2018/04/13	2	27.00	0	0.00	26.95	2	1,163	0.17%
2018/04/10	7	27.11	0	0.00	27.15	7	1,239	0.56%
2018/03/20	0	0.00	1	27.80	27.90	-1	1,569	-0.06%
2018/03/06	1	30.10	0	0.00	29.00	1	1,794	0.06%
2018/02/12	0	0.00	1	28.10	27.60	-1	2,214	-0.05%
2018/02/08	1	28.65	0	0.00	28.70	1	2,430	0.04%
2018/02/07	1	28.75	0	0.00	28.65	1	2,455	0.04%
2018/02/01	2	34.05	0	0.00	32.50	2	2,621	0.08%
2018/01/29	0	0.00	14	33.44	33.25	-14	2,665	-0.53%
2018/01/23	10	33.50	13	33.62	32.55	-3	3,231	-0.09%
2018/01/18	0	0.00	1	32.70	31.70	-1	3,570	-0.03%
2018/01/12	2	31.70	1	31.70	31.70	1	3,844	0.03%
2018/01/09	1	30.80	0	0.00	30.50	1	3,962	0.03%
2018/01/05	14	32.48	3	33.00	32.35	11	3,938	0.28%
2018/01/03	3	32.47	0	0.00	32.40	3	3,883	0.08%
2018/01/02	1	32.80	3	32.85	32.50	-2	3,851	-0.05%