富鼎 (8261)-兆豐-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
79.9
漲跌
▼2.1
漲幅
-2.56%
成交量
962張
產業
上市半導體類股
654人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/17	0	0.00	0	84.00	83.50	0	689	0.00%
2024/04/12	0	0.00	1	86.10	85.60	-1	686	-0.15%
2024/04/10	1	86.90	0	0.00	86.50	1	688	0.15%
2024/04/08	0	0.00	1	87.70	87.10	-1	696	-0.14%
2024/04/03	1	88.30	2	88.10	87.90	-1	702	-0.14%
2024/04/02	1	90.00	0	0.00	89.00	1	711	0.14%
2024/04/01	0	0.00	1	88.20	88.90	-1	691	-0.14%
2024/03/29	1	87.60	1	87.50	87.00	0	681	0.00%
2024/03/28	1	88.50	1	89.20	88.50	0	670	0.00%
2024/03/25	1	85.60	0	0.00	85.20	1	645	0.15%
2024/03/14	0	0.00	1	84.60	84.60	-1	812	-0.12%
2024/03/07	0	0.00	2	84.70	84.50	-2	949	-0.21%
2024/03/06	0.1	87.10	0	0.00	86.40	0.1	986	0.01%
2024/03/04	1	87.30	0	0.00	87.30	1	1,211	0.08%
2024/02/29	0.1	88.10	1	87.50	87.60	-0.9	1,319	-0.07%
2024/02/27	0	0.00	1	87.60	88.00	-1	1,356	-0.07%
2024/02/21	2	89.80	0	0.00	89.80	2	1,918	0.10%
2024/02/19	1	91.10	0	0.00	91.00	1	1,952	0.05%
2024/02/05	1	87.00	0	0.00	87.40	1	1,979	0.05%
2024/01/25	0	0.00	1	90.80	89.40	-1	1,983	-0.05%
2024/01/24	1	91.40	0	0.00	91.10	1	1,977	0.05%
2024/01/23	1	90.00	0	0.00	89.80	1	1,979	0.05%
2024/01/18	1	88.00	0	0.00	88.00	1	1,982	0.05%
2024/01/05	0	0.00	1	93.30	93.00	-1	2,151	-0.05%
2024/01/03	2	94.10	0	0.00	94.30	2	2,152	0.09%
2024/01/02	1	98.40	1	96.60	96.50	0	2,139	0.00%
2023/12/26	1	97.80	0	0.00	97.40	1	2,103	0.05%
2023/12/22	0	0.00	1	97.20	97.20	-1	2,097	-0.05%
2023/12/21	0	0.00	1	96.70	96.30	-1	2,093	-0.05%
2023/12/20	1	98.10	1	97.50	97.50	0	2,081	0.00%
2023/12/19	3	97.20	0	0.00	97.90	3	2,067	0.15%
2023/12/18	1	98.10	0	0.00	98.40	1	2,050	0.05%
2023/12/13	1	103.00	0	0.00	101.50	1	2,011	0.05%
2023/12/11	2	101.75	0	0.00	102.00	2	1,969	0.10%
2023/12/08	7	99.71	2	99.85	100.00	5	1,934	0.26%
2023/12/07	2	103.50	1	102.00	101.00	1	1,888	0.05%
2023/12/06	2	101.50	5	102.10	102.00	-3	1,872	-0.16%
2023/12/05	1	101.00	0	0.00	101.00	1	1,864	0.05%
2023/12/04	3	102.83	3	102.33	102.50	0	1,912	0.00%
2023/12/01	1	103.50	1	103.50	103.50	0	1,899	0.00%
2023/11/30	3	106.33	2	107.50	105.50	1	1,871	0.05%
2023/11/29	2	102.00	4	102.25	103.00	-2	1,728	-0.12%
2023/11/28	3	100.00	3	98.07	101.00	0	1,654	0.00%
2023/11/27	1	101.00	1	97.40	96.00	0	1,586	0.00%
2023/11/24	0	0.00	1	97.20	98.70	-1	1,543	-0.06%
2023/11/22	4	99.63	4	98.33	98.20	0	1,309	0.00%
2023/11/21	0	0.00	1	95.10	94.60	-1	1,184	-0.08%
2023/11/20	7	96.67	6	97.13	96.90	1	1,115	0.09%
2023/11/17	1	90.00	1	89.00	90.00	0	955	0.00%
2023/11/16	2	89.30	0	0.00	89.40	2	948	0.21%
2023/11/15	4	89.38	2	89.00	89.00	2	927	0.22%
2023/11/14	1	85.00	0	0.00	84.70	1	870	0.11%
2023/11/13	0	0.00	1	84.20	83.90	-1	878	-0.11%
2023/11/09	1	87.90	0	0.00	86.50	1	879	0.11%
2023/11/07	0	0.00	1	85.60	86.40	-1	887	-0.11%
2023/11/06	0	0.00	1	86.70	86.70	-1	888	-0.11%
2023/10/30	0	0.00	1	86.10	85.20	-1	872	-0.11%
2023/10/25	1	87.90	0	0.00	86.90	1	868	0.12%
2023/10/23	0	0.00	1	86.40	85.60	-1	860	-0.12%
2023/10/20	1	86.30	0	0.00	86.90	1	861	0.12%
2023/10/19	1	88.80	1	88.00	88.00	0	858	0.00%
2023/10/18	1	90.10	0	0.00	89.40	1	854	0.12%
2023/10/17	2	89.55	2	90.85	89.40	0	793	0.00%
2023/10/13	2	87.40	2	87.60	87.20	0	716	0.00%
2023/09/22	0	0.00	1	84.10	84.40	-1	812	-0.12%
2023/09/18	0	0.00	0.1	87.70	88.10	-0.1	810	-0.01%
2023/09/15	0	0.00	1	87.30	87.30	-1	809	-0.12%
2023/09/14	1	87.60	0.1	87.50	87.40	0.9	807	0.12%
2023/09/08	1.2	86.37	0	0.00	87.50	1.2	809	0.14%
2023/09/07	2	88.00	2	88.80	88.00	0	814	0.00%
2023/09/06	3	84.27	0	0.00	84.40	3	747	0.40%
2023/09/05	0	0.00	2	85.25	85.70	-2	737	-0.27%
2023/09/01	3	83.53	0	0.00	83.10	3	743	0.40%
2023/08/28	0	0.00	2	80.40	80.40	-2	810	-0.25%
2023/08/23	0	0.00	1	81.60	81.80	-1	813	-0.12%
2023/08/15	0	0.00	1	85.10	85.50	-1	920	-0.11%
2023/08/14	0	0.00	1	84.00	84.30	-1	938	-0.11%
2023/07/28	3	96.20	0	0.00	96.30	3	957	0.31%
2023/07/24	1	91.30	2	91.60	91.20	-1	962	-0.10%
2023/07/19	0	0.00	1	97.60	96.50	-1	981	-0.10%
2023/07/18	0	0.00	2	97.60	97.10	-2	1,007	-0.20%
2023/07/12	0	0.00	1	98.20	98.80	-1	1,143	-0.09%
2023/07/11	0.1	96.60	0	0.00	96.50	0.1	1,159	0.01%
2023/07/07	0	0.00	20	98.93	98.90	-20	1,259	-1.59%
2023/07/06	7	100.50	0	0.00	100.00	7	1,393	0.50%
2023/07/05	6	101.00	0	0.00	101.00	6	1,420	0.42%
2023/07/04	17	102.00	0	0.00	102.00	17	1,414	1.20%
2023/06/21	0	0.00	2	107.00	107.00	-2	1,428	-0.14%
2023/06/19	0	0.00	2	106.25	105.00	-2	1,438	-0.14%
2023/06/14	0.1	109.50	1	109.00	109.00	-0.9	1,455	-0.06%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/09	0.1	107.50	0	0.00	107.50	0.1	1,452	0.01%
2023/06/07	0.1	108.00	1	108.00	108.00	-0.9	1,475	-0.06%
2023/06/06	0.3	109.14	2	108.50	110.50	-1.7	1,468	-0.12%
2023/06/05	0.1	108.50	0	0.00	108.50	0.1	1,454	0.01%
2023/06/02	0.1	108.50	0	0.00	108.00	0.1	1,470	0.01%
2023/06/01	0	0.00	2	109.00	108.50	-2	1,480	-0.14%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,472	-0.07%
2023/05/25	2	105.00	1	104.50	104.50	1	1,487	0.07%
2023/05/24	0	0.00	2	104.50	104.50	-2	1,533	-0.13%
2023/05/22	0.1	105.50	0	0.00	106.50	0.1	1,570	0.00%
2023/05/19	4.1	109.49	3.1	109.49	105.00	1.1	1,628	0.06%
2023/05/18	3	102.00	0	0.00	105.00	3	1,577	0.19%
2023/05/17	1	100.50	3	100.00	100.50	-2	1,567	-0.13%
2023/05/16	1	99.40	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0	0.00	10	98.90	98.70	-10	1,581	-0.63%
2023/05/12	1	98.90	18	100.07	100.50	-17	1,610	-1.06%
2023/05/09	0	0.00	2	102.00	102.00	-2	1,770	-0.11%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/05/02	2	104.50	0	0.00	105.00	2	2,060	0.10%
2023/04/28	0	0.00	2	104.00	104.00	-2	2,155	-0.09%
2023/04/25	0	0.00	3	103.00	103.00	-3	2,192	-0.14%
2023/04/21	1	108.50	0	0.00	105.50	1	2,272	0.04%
2023/04/20	5	110.70	6.1	110.83	109.50	-1.1	2,252	-0.05%
2023/04/19	5.1	112.90	6	112.92	113.00	-0.9	2,261	-0.04%
2023/04/18	12	115.17	10	115.05	114.00	2	2,230	0.09%
2023/04/17	14	113.50	7	113.21	113.00	7	2,177	0.32%
2023/04/14	24.1	114.54	6	113.50	113.00	18.1	2,170	0.83%
2023/04/13	1	114.00	1	115.50	113.50	0	2,158	0.00%
2023/04/12	7	114.50	4	113.50	114.50	3	2,102	0.14%
2023/04/11	13	113.58	18	113.33	113.50	-5	2,065	-0.24%
2023/04/06	1	104.50	1	104.00	104.00	0	1,964	0.00%
2023/03/31	1	104.00	0	0.00	104.00	1	1,970	0.05%
2023/03/30	1	103.50	0	0.00	103.50	1	1,986	0.05%
2023/03/28	0	0.00	1	106.50	104.00	-1	2,027	-0.05%
2023/03/27	0	0.00	3	106.67	106.00	-3	2,040	-0.15%
2023/03/24	5	107.00	0	0.00	107.00	5	2,084	0.24%
2023/03/23	1	107.50	0	0.00	106.50	1	2,109	0.05%
2023/03/21	0	106.50	1	107.00	106.00	-1	2,131	-0.05%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/10	2	110.00	0	0.00	108.50	2	2,547	0.08%
2023/03/09	0	0.00	2	113.50	111.50	-2	2,621	-0.08%
2023/03/08	0	0.00	1	113.50	113.00	-1	2,672	-0.04%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/02/24	1	109.50	0	0.00	109.00	1	3,445	0.03%
2023/02/23	0	0.00	2	110.00	110.00	-2	3,453	-0.06%
2023/02/22	5	111.10	0	0.00	109.50	5	3,523	0.14%
2023/02/21	3	113.67	0	0.00	113.50	3	3,503	0.09%
2023/02/20	3	113.50	0	0.00	113.50	3	3,542	0.08%
2023/02/17	0	0.00	8	116.63	114.50	-8	3,544	-0.23%
2023/02/16	1	114.50	2	114.00	115.00	-1	3,498	-0.03%
2023/02/15	1	110.00	0	0.00	110.50	1	3,488	0.03%
2023/02/14	4	111.63	5	111.20	111.00	-1	3,501	-0.03%
2023/02/09	6	114.92	3	116.50	113.50	3	3,566	0.08%
2023/02/08	9	115.06	2	114.50	114.00	7	3,488	0.20%
2023/02/07	1	113.00	0	0.00	113.50	1	3,456	0.03%
2023/02/06	1	113.00	3	113.00	112.50	-2	3,540	-0.06%
2023/02/03	2	114.25	3	114.83	112.50	-1	3,527	-0.03%
2023/02/02	3	115.00	0	0.00	115.50	3	3,484	0.09%
2023/01/31	9	113.83	11	113.55	114.00	-2	3,417	-0.06%
2023/01/30	8	110.75	10	110.85	111.00	-2	3,334	-0.06%
2023/01/13	1	104.00	5	105.50	104.00	-4	3,316	-0.12%
2023/01/12	26	108.96	18	108.97	107.00	8	3,310	0.24%
2023/01/11	1	106.50	1	106.50	106.50	0	3,244	0.00%
2023/01/09	6	107.17	2	106.75	107.00	4	3,355	0.12%
2023/01/05	1	107.00	1	105.50	104.00	0	3,518	0.00%
2022/12/28	2	106.75	0	0.00	105.50	2	3,714	0.05%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/26	1	106.50	0	0.00	106.50	1	3,713	0.03%
2022/12/23	2	105.00	4	105.25	106.00	-2	3,749	-0.05%
2022/12/22	2	107.50	2	107.25	106.50	0	3,793	0.00%
2022/12/20	2	107.00	0	0.00	105.00	2	3,921	0.05%
2022/12/16	0	0.00	0	109.50	110.00	0	4,027	0.00%
2022/12/15	1	107.50	3	107.50	109.00	-2	4,055	-0.05%
2022/12/14	2	106.25	0	0.00	107.00	2	4,121	0.05%
2022/12/13	0	0.00	3	106.50	105.50	-3	4,163	-0.07%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	0	0.00	2	107.00	107.00	-2	4,281	-0.05%
2022/12/08	0	0.00	1	111.50	110.50	-1	4,270	-0.02%
2022/12/07	3	112.33	7	111.50	110.00	-4	4,274	-0.09%
2022/12/06	1	115.50	5	116.60	114.50	-4	4,241	-0.09%
2022/12/05	4	118.88	6	119.92	117.00	-2	4,218	-0.05%
2022/12/02	5	118.30	1.1	119.50	117.50	4	4,157	0.10%
2022/12/01	0	0.00	1.1	116.95	114.50	-1.1	4,057	-0.03%
2022/11/30	0	0.00	13	113.96	114.50	-13	4,032	-0.32%
2022/11/29	0	0.00	1	112.50	113.50	-1	4,017	-0.02%
2022/11/28	4.1	114.13	5	113.10	114.00	-0.9	3,993	-0.02%
2022/11/25	2	112.50	5	111.20	110.50	-3	3,984	-0.08%
2022/11/24	26	109.60	6	110.33	110.50	20	3,893	0.51%
2022/11/23	10	107.75	6	108.50	107.00	4	3,705	0.11%
2022/11/18	11	105.50	14	104.61	103.50	-3	3,830	-0.08%
2022/11/17	0	0.00	8	103.06	104.00	-8	3,893	-0.21%
2022/11/16	7	103.00	1	102.50	102.50	6	4,041	0.15%
2022/11/15	0	0.00	3	101.00	101.50	-3	4,106	-0.07%
2022/11/14	0	0.00	3	100.67	101.00	-3	4,501	-0.07%
2022/11/11	1	101.00	1	103.00	99.50	0	4,747	0.00%
2022/11/10	2	99.20	3	99.03	99.20	-1	4,728	-0.02%
2022/11/09	1	101.00	2	101.25	101.00	-1	4,732	-0.02%
2022/11/08	3	100.77	7	102.29	99.20	-4	4,748	-0.08%
2022/11/07	0	0.00	2	102.25	101.50	-2	4,759	-0.04%
2022/11/04	1	101.00	5	101.10	101.50	-4	4,767	-0.08%
2022/11/03	0	0.00	1	101.00	101.50	-1	4,766	-0.02%
2022/11/02	3	101.17	2	100.85	101.00	1	4,765	0.02%
2022/11/01	0	0.00	1	95.80	96.10	-1	4,714	-0.02%
2022/10/31	0	0.00	1	95.30	94.70	-1	4,756	-0.02%
2022/10/28	0	0.00	1	94.40	93.60	-1	4,784	-0.02%
2022/10/27	1	95.00	1	95.10	96.20	0	4,854	0.00%
2022/10/26	4	94.75	4	94.88	93.20	0	4,881	0.00%
2022/10/25	3	95.60	3	95.40	96.10	0	4,957	0.00%
2022/10/24	1	100.50	1	99.30	95.80	0	4,983	0.00%
2022/10/21	2	96.95	1	96.50	94.50	1	5,022	0.02%
2022/10/20	3	97.37	3	96.60	97.80	0	5,068	0.00%
2022/10/19	2	100.50	1	100.50	98.70	1	5,122	0.02%
2022/10/18	3	101.83	3	102.50	101.50	0	5,223	0.00%
2022/10/17	4	97.98	3	98.77	101.50	1	5,292	0.02%
2022/10/14	5	97.22	5	98.90	100.00	0	5,387	0.00%
2022/10/13	11	95.11	10	95.83	92.30	1	5,359	0.02%
2022/10/12	0	0.00	2	101.25	102.50	-2	5,301	-0.04%
2022/10/11	3	102.17	2	102.00	101.50	1	5,342	0.02%
2022/10/07	10	108.40	0	0.00	106.50	10	5,384	0.19%
2022/10/06	3	111.50	5	110.90	111.00	-2	5,442	-0.04%
2022/10/05	4	109.88	2	111.50	109.00	2	5,454	0.04%
2022/10/04	0	0.00	3	107.33	108.00	-3	5,462	-0.05%
2022/10/03	0	0.00	2	103.75	104.50	-2	5,496	-0.04%
2022/09/30	2	102.25	3	104.33	105.50	-1	5,576	-0.02%
2022/09/29	7	103.86	5	104.40	103.50	2	5,658	0.04%
2022/09/28	4	104.38	11	102.41	102.00	-7	5,722	-0.12%
2022/09/27	1	107.50	1	107.50	107.50	0	5,773	0.00%
2022/09/26	3	110.33	1	111.50	108.50	2	5,793	0.03%
2022/09/23	3	114.17	2	113.25	112.50	1	5,900	0.02%
2022/09/22	0	0.00	5	114.50	116.50	-5	5,955	-0.08%
2022/09/21	9	114.56	9	114.61	114.00	0	5,995	0.00%
2022/09/20	7	113.29	2	112.75	112.50	5	6,025	0.08%
2022/09/19	13	111.50	8	111.69	112.00	5	6,148	0.08%
2022/09/16	0	0.00	1	108.00	109.00	-1	6,178	-0.02%
2022/09/15	4	109.38	2	111.00	109.50	2	6,317	0.03%
2022/09/14	0	0.00	1	105.00	109.50	-1	6,459	-0.02%
2022/09/13	1	109.00	3	110.17	109.00	-2	6,555	-0.03%
2022/09/12	3	109.50	0	0.00	109.00	3	6,682	0.04%
2022/09/08	1	106.00	2	105.50	106.50	-1	6,844	-0.01%
2022/09/07	0	0.00	6	104.58	103.50	-6	7,045	-0.09%
2022/09/06	2	110.00	1	110.00	108.50	1	7,081	0.01%
2022/09/05	2	114.75	0	0.00	112.50	2	7,186	0.03%
2022/09/02	14	116.93	15	116.27	117.00	-1	7,256	-0.01%
2022/09/01	9	118.56	6	116.75	115.00	3	7,378	0.04%
2022/08/31	2	116.00	2.2	115.93	116.50	-0.2	7,317	0.00%
2022/08/30	1	116.00	2	115.00	116.00	-1	7,503	-0.01%
2022/08/29	1.1	114.50	4	114.25	114.00	-3	8,022	-0.04%
2022/08/26	27	119.67	32	120.73	117.50	-5	8,217	-0.06%
2022/08/25	4	118.00	3	118.83	118.00	1	8,843	0.01%
2022/08/24	10	117.65	8	117.25	117.00	2	8,976	0.02%
2022/08/23	10	113.90	19	114.39	119.00	-9	9,484	-0.09%
2022/08/22	15	114.40	15	113.67	112.00	0	9,509	0.00%
2022/08/19	43	118.14	37	117.93	116.50	6	9,487	0.06%
2022/08/18	28	110.86	18	111.86	114.50	10	9,186	0.11%
2022/08/17	5	104.60	2	105.25	104.50	3	9,000	0.03%
2022/08/16	1	105.50	7	107.86	105.50	-6	9,067	-0.07%
2022/08/15	3	107.50	9	107.44	108.00	-6	9,227	-0.07%
2022/08/12	4	106.50	7	105.57	106.50	-3	9,262	-0.03%
2022/08/11	7	103.21	4	104.13	102.50	3	9,248	0.03%
2022/08/10	2	100.50	1	100.50	100.50	1	9,266	0.01%
2022/08/08	0	0.00	10	101.70	102.00	-10	9,303	-0.11%
2022/08/05	1	103.50	2	103.50	104.50	-1	9,291	-0.01%
2022/08/04	2	100.75	3	100.00	101.50	-1	9,293	-0.01%
2022/08/03	2	103.50	4	101.25	100.00	-2	9,299	-0.02%
2022/08/02	2	102.50	13	101.96	102.00	-11	9,268	-0.12%
2022/08/01	7	106.07	7	105.50	105.50	0	9,280	0.00%
2022/07/29	7.1	109.65	4	110.25	111.00	3.1	9,384	0.03%
2022/07/28	25.1	112.00	16	110.63	110.00	9.1	9,496	0.10%
2022/07/27	2	109.50	4	109.88	112.50	-2	9,425	-0.02%
2022/07/26	12	107.58	15	108.43	107.50	-3	9,363	-0.03%
2022/07/25	17	113.09	15	113.23	112.00	2	9,297	0.02%
2022/07/22	17	112.06	22	111.93	112.50	-5	9,187	-0.05%
2022/07/21	26	109.19	11	109.50	111.00	15	9,114	0.16%
2022/07/20	6	106.08	7	106.14	106.00	-1	9,007	-0.01%
2022/07/19	9	104.56	2	104.00	103.50	7	8,974	0.08%
2022/07/18	10	104.70	10	105.10	106.00	0	8,934	0.00%
2022/07/15	8	103.19	10	103.25	103.00	-2	8,863	-0.02%
2022/07/14	8	100.61	4	100.03	103.00	4	8,786	0.05%
2022/07/13	10	99.28	6	99.20	98.80	4	8,681	0.05%
2022/07/12	6	95.45	8	95.25	94.70	-2	8,629	-0.02%
2022/07/11	4	100.00	3	101.33	100.00	1	8,576	0.01%
2022/07/08	10	101.80	20	101.48	101.50	-10	8,535	-0.12%
2022/07/07	10	98.15	10	97.38	100.00	0	8,457	0.00%
2022/07/06	9	97.87	4	99.53	96.20	5	8,365	0.06%
2022/07/05	17	103.49	11	102.45	103.00	6	8,297	0.07%
2022/07/04	6	102.83	7	102.57	102.50	-1	8,201	-0.01%
2022/07/01	6	106.67	14	107.71	102.50	-8	8,120	-0.10%
2022/06/30	8	110.00	27	111.91	109.50	-19	7,972	-0.24%
2022/06/29	16	113.09	10	113.80	115.50	6	7,836	0.08%
2022/06/28	33	116.73	32	117.83	116.50	1	7,745	0.01%
2022/06/27	38	121.58	56	119.68	122.00	-18	7,680	-0.23%
2022/06/24	13	120.27	20	120.73	120.00	-7	7,527	-0.09%
2022/06/23	21	119.76	16	119.84	120.00	5	7,435	0.07%
2022/06/22	30	117.30	24	117.08	117.00	6	7,308	0.08%
2022/06/21	9	121.06	23	120.13	123.50	-14	7,196	-0.19%
2022/06/20	27	121.67	13	122.27	118.00	14	7,229	0.19%
2022/06/17	29	121.02	34	121.04	122.00	-5	7,118	-0.07%
2022/06/16	18	128.69	6	133.42	125.00	12	7,064	0.17%
2022/06/15	18	131.17	30	131.37	129.00	-12	7,025	-0.17%
2022/06/14	20	131.50	12	130.33	134.00	8	7,084	0.11%
2022/06/13	9	130.44	13	131.46	132.50	-4	6,955	-0.06%
2022/06/10	11	133.86	6	135.58	133.50	5	6,900	0.07%
2022/06/09	15	134.33	18	133.89	135.50	-3	6,731	-0.04%
2022/06/08	10	134.10	10.2	133.28	135.50	-0.2	6,649	0.00%
2022/06/07	32	138.38	21.5	138.76	134.00	10.5	6,439	0.16%
2022/06/06	19	138.95	20	138.60	139.50	-1	5,902	-0.02%
2022/06/02	44	141.40	15	141.80	138.50	29	5,674	0.51%
2022/06/01	5	140.60	14.5	136.31	142.00	-9.5	4,842	-0.20%
2022/05/31	17	131.00	24.1	130.06	129.50	-7.1	4,620	-0.15%
2022/05/30	10	122.50	5	124.20	128.50	5	3,995	0.13%
2022/05/27	4	115.38	6	115.58	117.00	-2	3,813	-0.05%
2022/05/26	1	116.00	7	114.07	113.00	-6	3,737	-0.16%
2022/05/25	0.1	116.00	1	118.00	118.00	-0.9	3,635	-0.02%
2022/05/24	22	116.48	11	116.50	115.00	11	3,587	0.31%
2022/05/23	18	118.69	9	117.44	115.00	9	3,511	0.26%
2022/05/20	1	110.50	3	110.50	112.50	-2	3,360	-0.06%
2022/05/19	3	109.33	7	110.00	110.50	-4	3,287	-0.12%
2022/05/18	1	109.50	0	0.00	109.00	1	3,250	0.03%
2022/05/17	5	110.00	0	0.00	110.00	5	3,217	0.16%
2022/05/16	0	0.00	6	109.42	108.50	-6	3,219	-0.19%
2022/05/13	5	108.20	4	107.75	107.50	1	3,203	0.03%
2022/05/12	7	108.43	11	108.45	107.00	-4	3,230	-0.12%
2022/05/11	2	108.25	3	108.67	108.00	-1	3,274	-0.03%
2022/05/10	1	104.00	1	107.50	108.50	0	3,309	0.00%
2022/05/09	11	106.59	3.1	105.05	105.00	7.9	3,310	0.24%
2022/05/06	29	108.79	24	108.98	109.00	5	3,255	0.15%
2022/05/05	9	108.83	9	108.22	109.00	0	3,061	0.00%
2022/05/04	1	100.00	1	100.00	100.00	0	2,919	0.00%
2022/05/03	6	90.45	4	90.85	91.00	2	2,924	0.07%
2022/04/29	0	0.00	3	90.20	89.90	-3	2,942	-0.10%
2022/04/28	3	89.50	3	88.37	88.80	0	2,956	0.00%
2022/04/27	2	89.00	1	89.50	90.30	1	2,968	0.03%
2022/04/26	5	98.70	5	98.78	94.50	0	2,940	0.00%
2022/04/25	5	100.70	0.1	101.50	99.50	4.9	2,915	0.17%
2022/04/22	2	102.50	0	0.00	101.50	2	2,913	0.07%
2022/04/21	1	103.00	1	102.50	103.00	0	2,937	0.00%
2022/04/20	1	102.50	2	102.50	102.50	-1	2,970	-0.03%
2022/04/19	0	0.00	1	102.50	101.50	-1	3,029	-0.03%
2022/04/18	0	0.00	3	102.50	101.50	-3	3,059	-0.10%
2022/04/15	1	104.00	0.1	105.50	103.00	0.9	3,093	0.03%
2022/04/14	3	106.33	0.1	106.00	104.50	2.9	3,271	0.09%
2022/04/13	0	0.00	3.4	103.81	105.50	-3.4	3,424	-0.10%
2022/04/12	1	100.50	0.2	101.00	101.50	0.8	3,563	0.02%
2022/04/11	2	102.25	1	101.50	102.00	1	4,033	0.02%
2022/04/08	5	108.60	6	107.08	107.50	-1	4,669	-0.02%
2022/04/07	1	104.50	18	106.50	104.50	-17	4,719	-0.36%
2022/04/06	1	109.50	0	0.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	1	110.50	112.00	-1	4,783	-0.02%
2022/03/31	1	114.50	1	113.00	111.00	0	4,789	0.00%
2022/03/30	7	114.50	3	114.33	114.00	4	4,785	0.08%
2022/03/29	9	111.61	5	112.20	112.50	4	4,757	0.08%
2022/03/28	0	0.00	2	110.75	110.50	-2	4,781	-0.04%
2022/03/25	6	113.17	0	0.00	112.00	6	4,821	0.12%
2022/03/24	2	115.25	3	115.33	115.00	-1	4,831	-0.02%
2022/03/23	18	116.33	5	116.10	115.00	13	4,821	0.27%
2022/03/22	6	114.33	8	114.19	114.50	-2	4,731	-0.04%
2022/03/21	8	116.06	13	116.04	113.50	-5	4,698	-0.11%
2022/03/18	8	112.19	11	113.45	114.00	-3	4,571	-0.07%
2022/03/17	6	109.42	11	108.68	112.00	-5	4,381	-0.11%
2022/03/16	5	105.40	1	105.00	105.00	4	4,250	0.09%
2022/03/15	9	105.50	3	105.50	104.50	6	4,258	0.14%
2022/03/14	0	0.00	1	104.50	105.00	-1	4,295	-0.02%
2022/03/11	2	105.00	0	0.00	105.00	2	4,410	0.05%
2022/03/10	0	0.00	1	105.00	105.00	-1	4,433	-0.02%
2022/03/09	0	0.00	3	100.83	101.50	-3	4,465	-0.07%
2022/03/08	2	100.00	0	0.00	99.50	2	4,506	0.04%
2022/03/07	0	0.00	2	101.00	100.50	-2	4,530	-0.04%
2022/03/04	0	0.00	6	106.08	104.00	-6	4,592	-0.13%
2022/03/03	4	107.75	2	106.25	107.50	2	4,639	0.04%
2022/03/02	2	106.00	1	107.00	107.00	1	4,656	0.02%
2022/02/24	1	99.30	3	101.50	100.00	-2	4,761	-0.04%
2022/02/23	0	0.00	1	105.00	105.00	-1	4,784	-0.02%
2022/02/22	1	102.50	1	102.50	102.50	0	4,844	0.00%
2022/02/17	13	108.00	14	109.00	107.50	-1	5,449	-0.02%
2022/02/16	3	108.17	2	108.25	107.50	1	5,636	0.02%
2022/02/15	1	105.50	1	107.50	105.50	0	5,668	0.00%
2022/02/14	2	106.75	0	0.00	106.50	2	5,841	0.03%
2022/02/11	2	111.50	1.2	111.00	111.00	0.8	5,846	0.01%
2022/02/10	4	108.75	7	108.79	108.00	-3	5,829	-0.05%
2022/02/09	2	105.50	4	106.13	107.50	-2	5,840	-0.03%
2022/02/08	1	102.50	1	102.50	102.50	0	6,052	0.00%
2022/02/07	5	99.50	0	0.00	100.50	5	6,398	0.08%
2022/01/26	7	100.31	0	0.00	99.00	7	6,524	0.11%
2022/01/25	2	102.50	1	103.50	101.00	1	6,685	0.01%
2022/01/20	6	103.58	5	103.30	103.00	1	7,399	0.01%
2022/01/19	0	0.00	0.2	103.50	104.00	-0.2	7,397	0.00%
2022/01/17	1	102.50	4	102.75	103.50	-3	7,513	-0.04%
2022/01/14	2	99.50	0	0.00	99.50	2	7,580	0.03%
2022/01/13	0	0.00	1	101.50	101.00	-1	7,647	-0.01%
2022/01/12	15	98.47	29	98.99	98.90	-14	7,684	-0.18%
2022/01/11	6	101.92	2	101.50	101.00	4	7,749	0.05%
2022/01/10	9	104.06	4	104.25	104.00	5	7,785	0.06%
2022/01/07	9	104.00	6	106.75	103.00	3	7,876	0.04%
2022/01/06	7	112.79	5	113.20	111.50	2	7,712	0.03%
2022/01/05	10	118.45	14	118.79	117.00	-4	7,612	-0.05%
2022/01/04	19	122.42	10.7	122.46	121.00	8.3	7,481	0.11%
2022/01/03	22	123.07	22.3	121.70	123.00	-0.3	7,037	0.00%
2021/12/30	10	113.10	17.1	112.68	114.00	-7.1	6,408	-0.11%
2021/12/29	0	0.00	3	110.83	109.50	-3	6,357	-0.05%
2021/12/28	2	111.75	0.2	112.00	112.00	1.8	6,375	0.03%
2021/12/27	0	0.00	1	108.50	108.00	-1	6,367	-0.02%
2021/12/24	4	110.00	2	111.00	108.50	2	6,380	0.03%
2021/12/23	1	111.50	0	0.00	110.50	1	6,389	0.02%
2021/12/22	3	111.00	1	112.50	111.00	2	6,403	0.03%
2021/12/21	5	111.00	9	112.00	112.50	-4	6,376	-0.06%
2021/12/20	8	111.38	7	111.36	111.50	1	6,317	0.02%
2021/12/17	8	110.56	8	110.69	108.50	0	6,275	0.00%
2021/12/16	6	111.08	9	109.22	111.00	-3	6,245	-0.05%
2021/12/15	9	107.00	6	107.50	107.00	3	6,192	0.05%
2021/12/14	1	104.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	0	0.00	3	106.83	105.50	-3	6,229	-0.05%
2021/12/10	0	0.00	2	107.00	107.00	-2	6,300	-0.03%
2021/12/09	6	110.92	10	108.50	108.00	-4	6,327	-0.06%
2021/12/08	8	112.63	16	113.13	111.50	-8	6,324	-0.13%
2021/12/07	8	112.06	5	111.10	110.00	3	6,279	0.05%
2021/12/06	10	107.00	1	108.00	108.00	9	6,202	0.15%
2021/12/03	12	110.00	13	108.92	110.00	-1	6,240	-0.02%
2021/12/02	4	108.13	13	106.42	106.50	-9	6,317	-0.14%
2021/12/01	5	108.50	10	109.00	109.50	-5	6,490	-0.08%
2021/11/30	7	107.36	12	108.75	107.50	-5	6,584	-0.08%
2021/11/29	0	0.00	4	103.38	105.00	-4	6,686	-0.06%
2021/11/26	7	103.71	11	104.18	103.00	-4	7,170	-0.06%
2021/11/25	4	107.25	5	107.30	106.00	-1	7,680	-0.01%
2021/11/24	11	107.23	9	106.56	108.00	2	7,746	0.03%
2021/11/23	17	108.88	18	108.39	107.00	-1	7,756	-0.01%
2021/11/22	1	111.50	3	112.00	111.50	-2	7,789	-0.03%
2021/11/19	2	113.75	2	114.00	114.00	0	7,899	0.00%
2021/11/18	29.1	115.83	10	115.35	113.00	19.1	8,050	0.24%
2021/11/17	31	119.74	24	117.85	116.00	7	8,100	0.09%
2021/11/16	10.9	110.87	12	111.71	114.50	-1.1	7,883	-0.01%
2021/11/15	19	112.29	16	112.19	111.00	3	7,889	0.04%
2021/11/12	2	109.00	2	110.00	110.00	0	7,882	0.00%
2021/11/11	18	109.14	16	110.63	108.00	2	7,990	0.03%
2021/11/10	3	108.83	0	109.00	109.50	3	7,972	0.04%
2021/11/09	9	106.94	9.3	107.34	106.50	-0.3	8,086	0.00%
2021/11/08	22	106.98	13	104.88	105.00	9	8,172	0.11%
2021/11/05	41	110.98	20	109.75	109.50	21	8,241	0.25%
2021/11/04	25	107.90	18	110.97	114.00	7	8,233	0.09%
2021/11/03	7	104.57	8	103.88	104.00	-1	8,120	-0.01%
2021/11/02	16.2	103.09	28	101.72	103.00	-11.8	8,208	-0.14%
2021/11/01	31	107.73	25	108.80	108.50	6	8,265	0.07%
2021/10/29	27	100.40	16.3	100.79	104.50	10.7	8,134	0.13%
2021/10/28	6	94.70	0	0.00	95.00	6	8,069	0.07%
2021/10/27	1	94.80	6	92.30	94.30	-5	8,367	-0.06%
2021/10/26	0.2	92.90	10	94.29	91.90	-9.8	8,858	-0.11%
2021/10/25	10	94.77	2.2	94.27	95.00	7.8	9,203	0.08%
2021/10/22	4	94.00	8	93.89	94.60	-4	9,425	-0.04%
2021/10/21	1	94.00	2	92.55	92.00	-1	9,740	-0.01%
2021/10/20	1	92.70	1	93.70	93.00	0	10,221	0.00%
2021/10/19	13	91.85	7.1	91.55	92.30	5.9	10,853	0.05%
2021/10/18	4	88.95	8	86.83	89.00	-4	10,786	-0.04%
2021/10/15	8	87.39	4	87.43	87.40	4	10,793	0.04%
2021/10/14	0	0.00	1	82.80	83.00	-1	11,096	-0.01%
2021/10/13	1	81.00	1	80.50	80.20	0	11,457	0.00%
2021/10/12	3	84.73	0	0.00	86.40	3	11,491	0.03%
2021/10/08	0	0.00	6	86.44	84.90	-6	11,571	-0.05%
2021/10/07	1	85.20	0	0.00	86.00	1	11,733	0.01%
2021/10/06	0	0.00	0.2	80.50	80.10	-0.2	12,184	0.00%
2021/10/05	3.2	80.07	5	79.96	82.30	-1.8	12,470	-0.01%
2021/10/04	7	80.31	0	0.00	78.00	7	12,523	0.06%
2021/10/01	1	81.50	0	0.00	81.00	1	12,637	0.01%
2021/09/29	1.1	84.91	7	85.49	83.50	-5.9	13,256	-0.04%
2021/09/28	4	89.13	5	88.60	88.10	-1	13,840	-0.01%
2021/09/27	1	90.20	2	91.70	90.10	-1	14,190	-0.01%
2021/09/24	13	90.83	1	90.50	91.10	12	14,256	0.08%
2021/09/23	0.2	91.10	3	90.87	89.60	-2.8	14,300	-0.02%
2021/09/22	5	88.50	1	88.20	89.90	4	14,379	0.03%
2021/09/17	1	91.40	0	0.00	91.70	1	14,554	0.01%
2021/09/16	1	92.00	2	90.50	89.50	-1	14,684	-0.01%
2021/09/15	2	94.14	7	91.63	90.50	-5	14,736	-0.03%
2021/09/14	2	95.80	2	96.60	95.20	0	14,778	0.00%
2021/09/13	3	101.00	4	98.25	97.00	-1	14,781	-0.01%
2021/09/10	4	98.60	6	98.38	99.20	-2	14,827	-0.01%
2021/09/09	3	97.10	2	97.00	98.70	1	14,969	0.01%
2021/09/08	4	97.20	4	96.55	95.10	0	15,006	0.00%
2021/09/07	8.1	100.55	13	104.85	99.00	-4.9	15,080	-0.03%
2021/09/06	17.2	111.07	14	110.21	107.50	3.2	15,011	0.02%
2021/09/03	6.5	108.56	6.2	108.35	107.50	0.3	14,988	0.00%
2021/09/02	4	110.25	9.9	106.42	106.00	-5.9	15,287	-0.04%
2021/09/01	17	112.74	5.1	111.61	112.50	12	15,216	0.08%
2021/08/31	16	107.81	33	110.05	111.50	-17	14,733	-0.12%
2021/08/30	20	101.53	10	102.25	101.50	10	14,232	0.07%
2021/08/27	7.1	100.62	12	99.43	98.00	-4.9	14,204	-0.03%
2021/08/26	5	102.00	9	100.07	100.00	-4	14,209	-0.03%
2021/08/25	10.1	103.05	4	102.63	102.50	6.1	14,202	0.04%
2021/08/24	14	102.43	7	103.14	102.00	7	14,278	0.05%
2021/08/23	5.1	99.75	4	100.28	99.90	1.1	14,228	0.01%
2021/08/20	5	97.14	6	97.92	96.10	-1	14,188	-0.01%
2021/08/19	12	96.98	26	97.24	93.00	-14	14,048	-0.10%
2021/08/18	29	95.91	12	94.71	99.50	17	13,953	0.12%
2021/08/17	1	97.80	4	96.10	93.80	-3	13,857	-0.02%
2021/08/16	12	102.09	18	99.96	100.00	-6	13,743	-0.04%
2021/08/13	8.1	100.36	12	103.33	98.30	-3.9	13,607	-0.03%
2021/08/12	6	107.24	15	106.77	106.50	-9	13,449	-0.07%
2021/08/11	7.1	103.42	0	0.00	103.50	7.1	13,342	0.05%
2021/08/10	42	107.37	27	107.39	108.00	15	13,247	0.11%
2021/08/09	33.2	109.93	40	109.80	108.00	-6.9	13,046	-0.05%
2021/08/06	18.1	119.42	18	118.33	119.50	0.1	12,877	0.00%
2021/08/05	7	123.29	11	122.95	126.50	-4	12,733	-0.03%
2021/08/04	13.1	124.18	60	125.71	122.00	-46.9	12,643	-0.37%
2021/08/03	23	128.78	19	128.21	129.00	4	12,443	0.03%
2021/08/02	26	125.63	24	126.35	129.00	2	12,241	0.02%
2021/07/30	72	132.36	27	127.48	122.50	45	11,960	0.38%
2021/07/29	25	123.96	23	121.43	129.50	2	11,462	0.02%
2021/07/28	130	118.30	122	119.33	118.00	8	11,060	0.07%	大買/大賣/
2021/07/27	10.7	130.67	32	129.14	131.00	-21.3	10,822	-0.20%
2021/07/26	33.3	128.15	31	128.60	128.50	2.3	10,455	0.02%
2021/07/23	29.1	120.59	42	119.93	124.50	-12.9	9,908	-0.13%
2021/07/22	0	0.00	3	116.50	116.50	-3	9,242	-0.03%
2021/07/21	10	106.00	3	106.00	106.00	7	9,272	0.08%
2021/07/20	29.3	98.64	11	98.08	96.40	18.3	9,293	0.20%
2021/07/19	11	93.57	8	97.76	100.50	3	9,196	0.03%
2021/07/16	8	93.15	12	91.97	91.60	-4	9,152	-0.04%
2021/07/15	8	92.35	4.4	92.13	91.70	3.6	9,313	0.04%
2021/07/14	12.4	91.21	13	91.42	92.00	-0.6	9,742	-0.01%
2021/07/13	10	95.39	10	98.57	90.50	0	9,925	0.00%
2021/07/12	17	95.56	16	94.24	92.10	1	9,792	0.01%
2021/07/09	6	88.77	12	88.48	89.20	-6	9,648	-0.06%
2021/07/08	6	88.97	9	89.02	87.90	-3	9,818	-0.03%
2021/07/07	7	88.03	7	87.31	87.80	0	9,891	0.00%
2021/07/06	39	89.71	21	88.77	87.50	18	9,768	0.18%
2021/07/05	94	85.67	102	87.56	90.10	-8	9,411	-0.09%	大賣/
2021/07/02	10	80.11	65	80.55	82.90	-55	8,978	-0.61%
2021/07/01	6	75.13	2	76.00	75.40	4	9,001	0.04%
2021/06/30	1	77.50	1	77.20	76.90	0	8,982	0.00%
2021/06/29	21	75.74	2	76.45	75.60	19	9,002	0.21%
2021/06/28	8	76.81	2	77.60	77.50	6	9,085	0.07%
2021/06/25	9	75.56	5	75.46	75.70	4	9,051	0.04%
2021/06/24	1	72.80	5	72.40	73.20	-4	9,138	-0.04%
2021/06/23	1	72.20	3	72.83	73.50	-2	9,158	-0.02%
2021/06/22	1	70.20	2	70.85	69.40	-1	9,395	-0.01%
2021/06/21	1	70.60	4	71.98	69.80	-3	9,391	-0.03%
2021/06/18	14	74.07	17	74.50	73.70	-3	9,390	-0.03%
2021/06/17	0	0.00	2	71.90	72.50	-2	9,282	-0.02%
2021/06/16	13	72.22	13	71.62	72.00	0	9,499	0.00%
2021/06/15	2	70.65	6	71.18	70.80	-4	9,433	-0.04%
2021/06/11	7	71.04	1	70.50	70.40	6	9,510	0.06%
2021/06/10	7	70.59	16.4	71.67	70.40	-9.4	10,042	-0.09%
2021/06/09	7	66.97	5	67.14	66.70	2	10,067	0.02%
2021/06/08	2	65.65	2	66.75	65.30	0	10,057	0.00%
2021/06/07	1	64.80	1	65.10	64.90	0	10,019	0.00%
2021/06/04	0	0.00	2	68.20	66.70	-2	9,968	-0.02%
2021/06/03	2	66.80	0	0.00	66.80	2	9,928	0.02%
2021/06/02	8	66.16	0	0.00	65.50	8	9,873	0.08%
2021/06/01	17	69.12	4	68.68	67.90	13	9,790	0.13%
2021/05/31	1	62.70	24	67.97	68.30	-23	9,589	-0.24%
2021/05/28	2	62.35	0	0.00	62.10	2	9,445	0.02%
2021/05/27	0	0.00	3	62.13	62.00	-3	9,413	-0.03%
2021/05/26	4	61.40	4	61.90	61.30	0	9,410	0.00%
2021/05/25	9	62.33	1	61.40	62.00	8	9,403	0.09%
2021/05/24	1	59.10	1	59.70	60.20	0	9,372	0.00%
2021/05/21	1	58.80	1	58.80	59.10	0	9,342	0.00%
2021/05/20	1	58.00	1	57.30	55.80	0	9,406	0.00%
2021/05/19	5	56.92	3	57.47	58.50	2	9,444	0.02%
2021/05/18	3	55.20	1	56.40	57.30	2	9,418	0.02%
2021/05/17	7	53.33	3	53.03	52.10	4	9,394	0.04%
2021/05/14	6	59.88	3	59.97	57.80	3	9,352	0.03%
2021/05/13	1	61.60	0	0.00	60.00	1	9,291	0.01%
2021/05/12	9	58.43	3	65.07	60.10	6	9,227	0.07%
2021/05/11	7	64.41	0	0.00	63.50	7	9,090	0.08%
2021/05/10	14	71.96	14	72.18	70.50	0	9,024	0.00%
2021/05/07	3	69.50	1	70.50	74.80	2	9,028	0.02%
2021/05/06	12	70.51	10	71.20	69.60	2	8,992	0.02%
2021/05/05	11	74.00	19	73.59	70.00	-8	8,999	-0.09%
2021/05/04	27	71.36	21	72.31	74.00	6	9,026	0.07%
2021/05/03	3	78.50	1	79.60	77.40	2	9,009	0.02%
2021/04/29	0	0.00	9	81.44	81.10	-9	9,069	-0.10%
2021/04/28	3	82.43	6	82.83	82.00	-3	9,119	-0.03%
2021/04/27	29	79.33	6.5	79.87	79.50	22.5	9,182	0.25%
2021/04/26	23	82.88	25	83.62	82.60	-2	9,326	-0.02%
2021/04/23	30	83.67	42	82.85	86.40	-12	9,285	-0.13%
2021/04/22	24	83.24	50	82.94	79.70	-26	9,037	-0.29%
2021/04/21	3	80.33	6.3	79.84	79.90	-3.3	8,824	-0.04%
2021/04/20	31.8	78.50	41	78.39	79.00	-9.2	8,598	-0.11%
2021/04/19	15	74.17	13.7	74.42	76.50	1.3	8,132	0.02%
2021/04/16	16.7	68.05	10	66.99	69.60	6.7	7,791	0.09%
2021/04/15	14	63.73	7	63.07	63.30	7	7,526	0.09%
2021/04/14	41	61.73	34	61.20	62.00	7	7,463	0.09%
2021/04/13	10	62.70	8	62.05	61.90	2	7,768	0.03%
2021/04/12	6	60.35	0	0.00	60.50	6	7,568	0.08%
2021/04/09	6	59.83	10	60.62	60.00	-4	7,649	-0.05%
2021/04/08	1	61.90	13	63.07	61.80	-12	7,673	-0.16%
2021/04/07	11	61.10	16	60.57	61.50	-5	7,607	-0.07%
2021/04/06	0	0.00	4	57.95	57.80	-4	7,339	-0.05%
2021/04/01	13	58.16	2	57.60	57.40	11	7,523	0.15%
2021/03/31	2	61.25	12	61.13	58.90	-10	8,008	-0.12%
2021/03/30	4	59.28	5.2	59.75	59.00	-1.2	8,018	-0.01%
2021/03/29	7.2	59.84	5	60.08	59.50	2.2	8,400	0.03%
2021/03/26	10	58.90	14	57.25	57.10	-4	8,614	-0.05%
2021/03/25	43	58.15	28	57.90	56.90	15	9,155	0.16%
2021/03/24	3	55.77	3	56.17	55.50	0	9,500	0.00%
2021/03/23	3	56.73	2	57.35	55.60	1	9,648	0.01%
2021/03/22	1	57.00	2	57.35	56.80	-1	9,865	-0.01%
2021/03/19	16	55.75	6	57.33	58.40	10	10,337	0.10%
2021/03/18	4	55.40	8	55.68	55.40	-4	10,389	-0.04%
2021/03/17	6	56.98	0	0.00	56.10	6	10,372	0.06%
2021/03/16	20	59.81	2	57.75	56.30	18	10,286	0.17%
2021/03/15	4	55.15	18	57.42	58.00	-14	9,652	-0.15%
2021/03/12	1	51.50	21	52.50	52.80	-20	9,297	-0.22%
2021/03/11	1	49.60	0	0.00	50.00	1	9,257	0.01%
2021/03/10	0	0.00	1	48.25	48.25	-1	9,307	-0.01%
2021/03/09	2	48.10	1	47.65	47.70	1	9,562	0.01%
2021/03/08	1	49.10	1	50.00	49.00	0	9,592	0.00%
2021/03/05	11	49.89	1	49.95	49.70	10	9,684	0.10%
2021/03/04	0	0.00	1	51.30	50.50	-1	9,753	-0.01%
2021/03/03	10	50.20	8	50.48	51.30	2	9,888	0.02%
2021/03/02	6	52.80	9	51.84	51.30	-3	10,766	-0.03%
2021/02/26	3	51.53	5	51.98	51.40	-2	11,028	-0.02%
2021/02/24	2	52.45	14	52.22	51.70	-12	11,160	-0.11%
2021/02/23	0	0.00	2	51.50	51.10	-2	11,185	-0.02%
2021/02/22	2	51.90	2	51.55	51.80	0	11,186	0.00%
2021/02/19	11	50.15	1	51.00	51.00	10	11,118	0.09%
2021/02/17	1	47.50	3	47.93	48.80	-2	11,193	-0.02%
2021/02/05	11	45.23	5	46.15	45.15	6	11,257	0.05%
2021/02/04	6	45.83	2	45.98	45.65	4	11,555	0.03%
2021/02/02	3	46.05	4	46.43	46.60	-1	11,821	-0.01%
2021/02/01	1	45.70	3	45.93	45.70	-2	12,061	-0.02%
2021/01/29	6	48.13	8	48.63	46.40	-2	12,077	-0.02%
2021/01/28	6	48.33	14	48.53	48.05	-8	12,073	-0.07%
2021/01/27	4	49.35	4	49.96	49.60	0	12,100	0.00%
2021/01/26	14	50.21	0	0.00	49.95	14	12,120	0.12%
2021/01/25	1	50.60	3.3	50.85	51.30	-2.3	12,157	-0.02%
2021/01/22	4.3	49.69	4	49.80	51.10	0.3	12,198	0.00%
2021/01/21	5	49.62	4	48.94	48.65	1	12,181	0.01%
2021/01/20	5	50.92	6	51.03	50.10	-1	12,378	-0.01%
2021/01/19	14	54.12	1	52.40	52.80	13	12,384	0.10%
2021/01/18	8	49.85	4	50.10	52.20	4	12,257	0.03%
2021/01/15	6	52.37	7.6	52.73	52.10	-1.6	12,308	-0.01%
2021/01/14	4.6	53.22	2	52.75	53.60	2.6	12,316	0.02%
2021/01/13	7	51.21	4	51.33	51.60	3	12,360	0.02%
2021/01/12	9	52.07	6	51.87	50.90	3	12,425	0.02%
2021/01/08	14	52.43	2	52.20	51.80	12	13,263	0.09%
2021/01/07	23	53.69	1	53.90	53.40	22	13,330	0.17%
2021/01/06	31	54.79	59	55.27	53.00	-28	13,483	-0.21%
2021/01/05	5	52.84	1	52.80	52.70	4	13,225	0.03%
2021/01/04	22	53.30	15	53.32	53.50	7	13,785	0.05%
2020/12/31	6	52.82	7	52.94	52.90	-1	14,519	-0.01%
2020/12/30	2	52.30	8	52.46	51.60	-6	14,780	-0.04%
2020/12/29	8	52.61	11	51.74	51.30	-3	14,746	-0.02%
2020/12/28	10	53.51	12	53.42	52.40	-2	14,743	-0.01%
2020/12/25	18	53.45	26	53.44	53.00	-8	14,552	-0.05%
2020/12/24	7	51.40	12	51.62	50.90	-5	14,081	-0.04%
2020/12/23	29	52.58	20	52.42	51.20	9	13,990	0.06%
2020/12/22	37	52.15	36	51.97	50.80	1	13,700	0.01%
2020/12/21	26	49.66	35	49.97	52.90	-9	13,544	-0.07%
2020/12/18	41	49.00	22	49.30	48.15	19	13,298	0.14%
2020/12/17	5	46.25	7	45.34	46.50	-2	13,354	-0.01%
2020/12/16	19	45.78	18	45.72	45.70	1	13,711	0.01%
2020/12/15	17	47.84	11	47.65	44.65	6	13,772	0.04%
2020/12/14	12	47.23	21	47.95	49.40	-9	13,220	-0.07%
2020/12/11	1	43.55	1	44.00	44.95	0	12,873	0.00%
2020/12/10	2	43.90	2	44.35	44.70	0	12,807	0.00%
2020/12/09	2	45.55	0	0.00	45.35	2	12,742	0.02%
2020/12/08	1	44.20	3	44.47	45.65	-2	12,656	-0.02%
2020/12/07	3	43.45	4	44.13	43.35	-1	12,547	-0.01%
2020/12/04	0	0.00	1	45.75	44.60	-1	12,490	-0.01%
2020/12/03	7	46.61	7	46.67	45.25	0	12,427	0.00%
2020/12/02	0	0.00	2	44.60	44.45	-2	12,171	-0.02%
2020/12/01	6	44.39	23	43.93	45.15	-17	12,125	-0.14%
2020/11/30	2	45.63	12	45.30	44.75	-10	12,054	-0.08%
2020/11/27	15	46.73	16	46.64	45.80	-1	12,014	-0.01%
2020/11/26	64	47.85	81	47.51	46.60	-17	11,865	-0.14%
2020/11/25	15	44.93	9	44.72	46.20	6	10,989	0.05%
2020/11/24	1	42.60	26	43.56	42.00	-25	10,673	-0.23%
2020/11/23	3	42.35	0	0.00	42.60	3	10,663	0.03%
2020/11/20	14	41.62	14	41.79	42.15	0	10,739	0.00%
2020/11/19	3	40.70	7	40.97	40.70	-4	10,697	-0.04%
2020/11/18	7	40.57	8	41.08	40.55	-1	10,809	-0.01%
2020/11/17	11	40.76	7	41.05	40.70	4	10,776	0.04%
2020/11/16	12	41.41	5	41.55	41.05	7	10,733	0.07%
2020/11/13	20	42.34	9	42.23	42.05	11	10,637	0.10%
2020/11/12	27	44.45	12	43.80	42.55	15	10,542	0.14%
2020/11/11	12	41.95	1	42.50	42.50	11	10,249	0.11%
2020/11/10	47	43.14	9	41.73	42.25	38	10,302	0.37%
2020/11/09	13	42.90	20	42.73	43.80	-7	10,155	-0.07%
2020/11/06	9	41.07	5	41.30	40.80	4	9,901	0.04%
2020/11/04	1	40.05	2	40.53	40.30	-1	9,819	-0.01%
2020/11/03	3	39.60	4	40.09	40.50	-1	9,778	-0.01%
2020/11/02	9	38.93	8	39.01	38.95	1	9,719	0.01%
2020/10/30	7	41.19	0	0.00	40.10	7	9,624	0.07%
2020/10/29	1	40.95	0	0.00	41.00	1	9,536	0.01%
2020/10/28	5	42.63	1	42.30	42.20	4	9,447	0.04%
2020/10/27	5	40.79	6	41.31	42.30	-1	9,165	-0.01%
2020/10/26	0	0.00	16	40.89	40.95	-16	9,050	-0.18%
2020/10/23	7	41.66	4	42.24	41.20	3	8,939	0.03%
2020/10/22	10	41.66	13	41.81	41.50	-3	8,835	-0.03%
2020/10/21	13	42.87	20	43.54	42.55	-7	8,719	-0.08%
2020/10/20	10	42.65	12	42.58	42.30	-2	8,530	-0.02%
2020/10/19	18	42.60	15	42.61	43.20	3	8,423	0.04%
2020/10/16	15	44.91	32	46.43	41.40	-17	8,114	-0.21%
2020/10/15	1	44.30	1	43.70	43.65	0	7,442	0.00%
2020/10/14	6	43.67	5	44.00	43.70	1	7,267	0.01%
2020/10/13	36	43.26	6.4	43.30	44.05	29.6	7,006	0.42%
2020/10/12	20.4	42.98	64	43.92	43.00	-43.6	6,678	-0.65%
2020/10/08	45	40.17	14	39.99	41.20	31	6,058	0.51%
2020/10/07	9	37.32	18	38.63	39.35	-9	5,172	-0.17%
2020/10/05	3	34.68	2.2	35.15	35.30	0.8	4,679	0.02%
2020/09/30	0.1	33.35	0	0.00	33.50	0.1	4,562	0.00%
2020/09/29	2	32.90	1	32.65	32.55	1	4,516	0.02%
2020/09/28	5	34.87	1	34.30	34.30	4	4,508	0.09%
2020/09/25	34	36.09	44	33.55	34.60	-10	4,452	-0.22%
2020/09/24	20	36.65	42	36.66	36.30	-22	4,221	-0.52%
2020/09/23	52	36.55	39	36.51	36.25	13	3,918	0.33%
2020/09/22	40	35.89	33	36.17	37.10	7	3,531	0.20%
2020/09/21	20	34.32	34	34.77	35.35	-14	2,783	-0.50%
2020/09/18	3	31.82	32.6	31.87	32.15	-29.6	2,251	-1.32%
2020/09/17	2	28.80	0	0.00	29.25	2	1,935	0.10%
2020/09/14	0	0.00	1	28.35	28.50	-1	1,938	-0.05%
2020/09/11	0	0.00	1	28.00	28.10	-1	1,938	-0.05%
2020/09/10	0	0.00	3	28.90	28.70	-3	1,935	-0.15%
2020/09/08	6	28.85	0	0.00	28.80	6	1,938	0.31%
2020/09/07	0	0.00	4	29.03	29.05	-4	1,936	-0.21%
2020/09/04	1	29.55	5	29.20	29.60	-4	1,943	-0.21%
2020/09/03	11	30.85	8	30.39	29.95	3	1,944	0.15%
2020/09/02	11	30.29	10	30.02	30.75	1	2,006	0.05%
2020/09/01	3	29.80	0	0.00	29.90	3	2,010	0.15%
2020/08/31	7	30.37	7	29.45	29.30	0	1,989	0.00%
2020/08/28	10	29.98	0	0.00	30.00	10	1,961	0.51%
2020/08/27	10	30.65	17	30.67	30.95	-7	1,923	-0.36%
2020/08/26	9	30.76	4	31.30	31.45	5	1,811	0.28%
2020/08/25	5	29.30	1	29.50	29.20	4	1,644	0.24%
2020/08/24	0	0.00	4	28.93	29.80	-4	1,579	-0.25%
2020/08/21	2	26.75	4	27.14	27.10	-2	1,425	-0.14%
2020/08/20	9	26.31	3	26.65	26.50	6	1,416	0.42%
2020/08/17	2	29.70	0	0.00	29.35	2	1,371	0.15%
2020/08/14	0	0.00	2	30.45	29.90	-2	1,341	-0.15%
2020/08/13	3	28.75	9	29.07	29.45	-6	1,194	-0.50%
2020/08/12	2	28.30	0	0.00	28.15	2	1,146	0.17%
2020/08/11	1	28.35	0	0.00	28.35	1	1,141	0.09%
2020/08/10	2	28.63	12.3	29.23	28.40	-10.3	1,138	-0.90%
2020/08/07	3.3	28.80	2	29.20	28.80	1.3	1,139	0.11%
2020/08/06	0	0.00	1	28.65	28.25	-1	1,125	-0.09%
2020/08/05	1	28.10	1	28.10	28.15	0	1,122	0.00%
2020/08/03	0	0.00	1	27.60	27.50	-1	1,124	-0.09%
2020/07/30	1	27.00	2	27.13	27.15	-1	1,145	-0.09%
2020/07/28	2	26.18	1	26.80	25.70	1	1,154	0.09%
2020/07/27	2	26.83	0	0.00	26.70	2	1,148	0.17%
2020/07/24	2	27.35	0	0.00	27.30	2	1,146	0.17%
2020/07/23	2	28.53	0	0.00	28.35	2	1,139	0.18%
2020/07/22	1	28.35	2	28.40	28.40	-1	1,129	-0.09%
2020/07/20	2	26.68	2	27.15	27.50	0	1,118	0.00%
2020/07/15	2	27.75	0	0.00	27.75	2	1,106	0.18%
2020/07/09	1	29.95	0	0.00	29.60	1	1,080	0.09%
2020/07/08	2	29.60	1	29.60	29.65	1	1,060	0.09%
2020/07/07	6	30.49	6	29.71	29.55	0	1,044	0.00%
2020/07/06	0	0.00	4	30.09	30.60	-4	943	-0.42%
2020/07/03	4	29.03	2	29.23	29.30	2	887	0.23%
2020/07/02	25	29.00	1	29.35	29.10	24	864	2.77%
2020/07/01	0	0.00	1	28.65	28.80	-1	846	-0.12%
2020/06/30	2	28.15	6	28.44	28.25	-4	826	-0.48%
2020/06/24	24	28.71	24	28.84	29.05	0	774	0.00%
2020/06/23	1	27.60	5	27.70	27.60	-4	722	-0.55%
2020/06/22	0	0.00	0.5	27.70	27.80	-0.5	717	-0.07%
2020/06/19	4.4	27.93	3	28.45	28.15	1.4	717	0.20%
2020/06/18	1	27.10	2	27.68	27.55	-1	693	-0.14%
2020/06/17	3	27.60	3	27.80	27.45	0	688	0.00%
2020/06/16	0	0.00	1	27.00	27.05	-1	679	-0.15%
2020/06/15	3	26.72	1	27.55	26.45	2	675	0.30%
2020/06/12	2	26.08	2	26.50	27.10	0	670	0.00%
2020/06/11	2	27.53	4	28.39	27.30	-2	667	-0.30%
2020/06/10	11	28.32	10	28.28	28.20	1	651	0.15%
2020/06/09	26	29.41	10	29.34	28.75	16	650	2.46%
2020/06/08	14	28.83	11	28.83	29.05	3	558	0.54%
2020/06/05	0	0.00	3	26.33	26.45	-3	509	-0.59%
2020/06/04	1	25.35	2	25.78	25.95	-1	501	-0.20%
2020/06/03	1	25.45	1	25.60	25.40	0	490	0.00%
2020/06/02	1	25.15	1	25.70	25.15	0	484	0.00%
2020/05/29	0	0.00	1	24.60	24.60	-1	477	-0.21%
2020/05/28	1	24.65	1	25.30	24.55	0	479	0.00%
2020/05/27	1	25.00	0	0.00	25.00	1	480	0.21%
2020/05/26	2	25.40	2	25.35	25.25	0	479	0.00%
2020/05/25	2	24.63	2	25.43	25.65	0	469	0.00%
2020/05/22	2	24.90	2	25.00	24.60	0	462	0.00%
2020/05/21	3	25.47	1	25.80	25.35	2	460	0.43%
2020/05/20	6	25.38	8	25.63	25.25	-2	460	-0.43%
2020/05/19	1	24.50	1	24.65	24.60	0	469	0.00%
2020/05/14	4	24.83	0	0.00	24.70	4	468	0.85%
2020/05/13	0	0.00	0.2	25.60	25.80	-0.2	456	-0.05%
2020/05/11	0	0.00	4	25.51	25.45	-4	445	-0.90%
2020/05/08	1	25.20	2	25.35	25.40	-1	441	-0.23%
2020/05/07	2	25.70	2	25.80	25.70	0	435	0.00%
2020/05/05	0	0.00	1	24.60	24.60	-1	410	-0.24%
2020/04/30	0	0.00	3	23.15	23.30	-3	400	-0.75%
2020/04/22	0	0.00	1	21.40	21.55	-1	414	-0.24%
2020/04/21	1	20.75	0	0.00	20.85	1	410	0.24%
2020/04/15	0	0.00	2	21.35	21.45	-2	394	-0.51%
2020/03/25	6	17.60	0	0.00	17.65	6	434	1.38%
2020/03/23	4	15.34	0	0.00	15.30	4	456	0.88%
2020/03/20	0.5	16.25	2	16.40	16.25	-1.5	581	-0.26%
2020/03/19	2	15.05	0	0.00	15.05	2	633	0.32%
2020/03/16	1	19.80	0	0.00	18.60	1	629	0.16%
2020/03/12	3	22.30	0	0.00	22.10	3	793	0.38%
2020/03/10	2	24.00	2	24.33	24.90	0	832	0.00%
2020/03/09	3	24.70	2	24.80	24.60	1	827	0.12%
2020/03/05	7	26.24	7	26.34	26.05	0	820	0.00%
2020/03/04	2	25.40	2	26.13	26.20	0	816	0.00%
2020/03/03	1	25.80	1	26.00	25.60	0	814	0.00%
2020/02/27	4	25.76	3	26.20	25.10	1	809	0.12%
2020/02/26	2	26.00	3	26.10	25.95	-1	806	-0.12%
2020/02/25	2	25.90	2	26.25	26.30	0	805	0.00%
2020/02/24	2	26.40	0	0.00	26.35	2	804	0.25%
2020/02/21	4	27.04	1	27.15	26.90	3	803	0.37%
2020/02/20	12	27.62	12	28.11	27.15	0	800	0.00%
2020/02/19	1	26.00	4	26.33	26.70	-3	777	-0.39%
2020/02/14	0	0.00	4	26.05	26.25	-4	772	-0.52%
2020/02/13	1	25.75	1	25.90	25.70	0	772	0.00%
2020/02/12	2	25.80	5	25.71	25.75	-3	772	-0.39%
2020/02/11	7	25.26	0	0.00	25.20	7	770	0.91%
2020/02/04	3	24.80	3	25.02	25.10	0	782	0.00%
2020/02/03	3	23.43	3	24.30	24.00	0	784	0.00%
2020/01/31	0	0.00	3	25.65	25.70	-3	788	-0.38%
2020/01/30	8	25.94	1	25.60	25.45	7	799	0.88%
2020/01/17	2	28.55	0	0.00	28.45	2	894	0.22%
2020/01/16	3	28.55	0	0.00	28.45	3	896	0.33%
2020/01/15	1	28.45	1	28.70	28.45	0	929	0.00%
2020/01/14	4	28.70	2	28.85	28.60	2	940	0.21%
2020/01/10	2	28.33	4	28.58	28.50	-2	942	-0.21%
2020/01/09	2	28.30	0	0.00	28.30	2	945	0.21%
2019/12/31	0	0.00	5	30.00	30.10	-5	976	-0.51%
2019/12/27	5	30.68	0	0.00	30.05	5	968	0.52%
2019/12/23	0	0.00	1	30.00	29.90	-1	951	-0.11%
2019/12/19	0	0.00	1	30.30	30.40	-1	944	-0.11%
2019/12/18	4	30.01	10	30.37	30.05	-6	941	-0.64%
2019/12/17	15	31.83	8	31.61	30.90	7	924	0.76%
2019/12/16	5	30.23	32	30.78	30.50	-27	867	-3.11%
2019/12/12	0	0.00	5	29.65	29.45	-5	803	-0.62%
2019/12/11	0	0.00	6	29.51	29.85	-6	797	-0.75%
2019/12/10	6	29.28	5	29.55	29.70	1	786	0.13%
2019/12/09	10	29.94	7	29.91	29.20	3	685	0.44%
2019/12/06	8	29.37	20	29.06	30.15	-12	607	-1.98%
2019/12/05	7	27.43	2	27.55	27.45	5	559	0.89%
2019/11/28	0	0.00	5	27.78	27.85	-5	571	-0.88%
2019/11/27	6	27.63	0	0.00	27.60	6	572	1.05%
2019/11/26	2	27.63	0	0.00	27.60	2	573	0.35%
2019/11/25	2	27.70	2	27.60	27.60	0	586	0.00%
2019/11/22	1	27.70	1	27.55	27.55	0	600	0.00%
2019/11/21	2	27.35	2	27.58	27.80	0	603	0.00%
2019/11/20	2	27.60	3	27.65	27.65	-1	607	-0.16%
2019/11/19	0	0.00	1	27.85	27.95	-1	626	-0.16%
2019/11/18	0	0.00	2	28.00	27.95	-2	635	-0.31%
2019/11/15	4	27.81	1	27.90	27.80	3	699	0.43%
2019/11/04	1	29.30	0	0.00	29.15	1	695	0.14%
2019/10/31	5	29.60	5	30.00	29.10	0	691	0.00%
2019/10/30	12	29.83	10	29.98	29.80	2	686	0.29%
2019/10/29	5	29.50	2	29.80	29.50	3	678	0.44%
2019/10/28	1	30.35	11	30.38	30.60	-10	667	-1.50%
2019/10/25	8	30.11	12	29.98	30.50	-4	613	-0.65%
2019/10/24	0	0.00	1	29.30	29.35	-1	560	-0.18%
2019/10/23	6	29.67	6	29.82	29.25	0	566	0.00%
2019/10/21	4	28.26	3	28.45	28.60	1	568	0.18%
2019/10/18	0	0.00	3	28.40	28.25	-3	574	-0.52%
2019/10/17	3	28.25	0	0.00	28.25	3	577	0.52%
2019/10/16	8	28.89	12	29.22	28.20	-4	587	-0.68%
2019/10/09	3	27.57	0	0.00	27.60	3	637	0.47%
2019/10/08	0	0.00	3	28.30	27.85	-3	637	-0.47%
2019/10/07	3	28.00	3	28.37	28.00	0	626	0.00%
2019/10/04	3	28.02	3	28.37	28.00	0	627	0.00%
2019/10/03	2	27.60	0	0.00	27.75	2	625	0.32%
2019/10/01	1	27.40	1	27.50	27.70	0	631	0.00%
2019/09/27	4	27.78	2	27.35	27.15	2	629	0.32%
2019/09/25	2	28.35	2	28.50	28.55	0	628	0.00%
2019/09/24	3	29.12	41	28.92	28.90	-38	630	-6.03%
2019/09/23	6	28.65	0	0.00	28.55	6	622	0.96%
2019/09/20	0	0.00	1	29.05	28.80	-1	619	-0.16%
2019/09/19	7	29.17	11	29.30	29.20	-4	610	-0.66%
2019/09/04	0	0.00	1	29.10	29.10	-1	562	-0.18%
2019/09/03	2	28.93	1	29.05	28.90	1	561	0.18%
2019/09/02	1	29.15	2	29.03	29.10	-1	563	-0.18%
2019/08/30	1	28.80	1	28.75	28.75	0	558	0.00%
2019/08/29	1	28.75	0	0.00	28.65	1	556	0.18%
2019/08/22	6	29.27	14	29.21	28.70	-8	536	-1.49%
2019/08/21	1	29.50	5	29.33	29.55	-4	515	-0.78%
2019/08/20	20	29.76	23	29.84	29.40	-3	509	-0.59%
2019/08/19	1	28.40	0	0.00	28.20	1	445	0.22%
2019/08/16	0	0.00	1	27.20	27.70	-1	444	-0.22%
2019/08/15	0	0.00	4	26.61	27.00	-4	440	-0.91%
2019/08/14	2	27.28	2	27.55	27.10	0	442	0.00%
2019/08/12	3	27.43	1	27.50	27.35	2	449	0.45%
2019/08/08	3	27.02	4	27.01	26.95	-1	447	-0.22%
2019/08/07	1	26.95	1	26.70	26.60	0	446	0.00%
2019/08/06	3	26.02	3	26.60	27.00	0	449	0.00%
2019/08/05	2	26.73	5	26.81	26.65	-3	450	-0.67%
2019/08/02	6	27.18	6	27.12	27.00	0	453	0.00%
2019/08/01	7	27.99	4	27.90	27.90	3	455	0.66%
2019/07/31	1	28.30	0	0.00	28.25	1	457	0.22%
2019/07/30	2	28.00	0	0.00	28.05	2	457	0.44%
2019/07/26	1	29.30	0	0.00	29.15	1	456	0.22%
2019/07/25	0	0.00	1	29.40	29.40	-1	480	-0.21%
2019/07/24	6	29.72	7	29.91	29.50	-1	472	-0.21%
2019/07/23	1	28.85	0	0.00	28.80	1	433	0.23%
2019/07/22	2	28.73	2	28.83	28.90	0	435	0.00%
2019/07/18	1	29.05	0	0.00	29.05	1	428	0.23%
2019/07/17	1	29.00	2.5	29.19	29.25	-1.5	421	-0.35%
2019/07/16	2.5	29.44	4	29.36	29.80	-1.5	396	-0.38%
2019/07/15	1	26.90	1	26.90	27.10	0	340	0.00%
2019/07/11	0	0.00	1	26.75	26.80	-1	414	-0.24%
2019/07/09	1	26.80	1	26.65	26.90	0	449	0.00%
2019/07/08	1	27.25	1	27.40	27.15	0	452	0.00%
2019/07/04	1.5	26.82	1	26.75	26.80	0.5	448	0.11%
2019/07/03	1	26.80	1	27.20	26.70	0	451	0.00%
2019/07/02	0	0.00	2	26.80	26.90	-2	456	-0.44%
2019/06/24	0	0.00	1	26.70	26.35	-1	461	-0.22%
2019/06/21	1	26.00	3	26.37	25.65	-2	447	-0.45%
2019/06/19	2	25.90	1	25.90	25.95	1	451	0.22%
2019/06/18	5	26.06	4	26.33	25.65	1	453	0.22%
2019/06/14	1	25.10	1	25.20	25.10	0	447	0.00%
2019/06/10	1	25.25	1	25.15	25.15	0	468	0.00%
2019/06/06	2	24.40	2	24.50	24.40	0	465	0.00%
2019/06/04	0	0.00	1	24.55	24.45	-1	472	-0.21%
2019/06/03	1	24.70	1	24.85	24.75	0	482	0.00%
2019/05/27	2	23.95	2	24.03	23.95	0	494	0.00%
2019/05/24	1	24.30	1	24.35	24.30	0	520	0.00%
2019/05/22	4	25.40	0	0.00	25.25	4	535	0.75%
2019/05/20	0	0.00	1	25.30	24.90	-1	576	-0.17%
2019/05/17	2	26.50	0	0.00	25.45	2	589	0.34%
2019/05/16	1	25.60	0	0.00	25.20	1	603	0.17%
2019/05/14	4	25.35	4	24.98	25.65	0	680	0.00%
2019/05/10	3	26.90	0	0.00	26.90	3	708	0.42%
2019/05/09	4	27.08	9	27.42	27.10	-5	709	-0.70%
2019/05/07	0	0.00	3	29.05	29.00	-3	711	-0.42%
2019/05/06	6	28.86	0	0.00	28.80	6	716	0.84%
2019/05/03	3	29.33	1	29.35	29.35	2	719	0.28%
2019/05/02	5	29.96	4	30.20	29.75	1	722	0.14%
2019/04/29	1	28.50	0	0.00	28.35	1	726	0.14%
2019/04/25	1	29.60	0	0.00	29.50	1	783	0.13%
2019/04/24	1	29.45	1	29.65	29.55	0	809	0.00%
2019/04/23	1	29.60	1	29.65	29.65	0	834	0.00%
2019/04/22	0	0.00	1	30.30	30.10	-1	833	-0.12%
2019/04/19	1	30.10	0	0.00	30.05	1	839	0.12%
2019/04/18	3	30.68	0	0.00	30.20	3	835	0.36%
2019/04/17	6	31.52	1	31.95	31.30	5	832	0.60%
2019/04/16	0	0.00	10	30.58	31.30	-10	777	-1.29%
2019/04/12	1	29.45	1	29.55	29.35	0	769	0.00%
2019/04/11	2.6	30.22	0	0.00	30.15	2.6	769	0.33%
2019/04/09	2	30.10	5	30.32	30.10	-3	800	-0.37%
2019/04/08	2	30.10	2	30.35	30.25	0	802	0.00%
2019/04/02	1	29.30	0	0.00	29.30	1	812	0.12%
2019/04/01	3	29.23	1	29.40	29.20	2	817	0.24%
2019/03/29	1	29.20	0	0.00	29.30	1	814	0.12%
2019/03/28	1	29.30	0	0.00	29.35	1	828	0.12%
2019/03/27	2	28.90	1	29.40	29.30	1	849	0.12%
2019/03/26	1	29.15	1	29.00	29.00	0	870	0.00%
2019/03/25	0	0.00	2	29.23	29.10	-2	889	-0.22%
2019/03/22	6	30.19	1	30.25	29.80	5	897	0.56%
2019/03/21	2	30.15	0	0.00	30.10	2	914	0.22%
2019/03/18	2	29.80	0	0.00	29.95	2	1,097	0.18%
2019/03/15	1	30.50	0	0.00	30.50	1	1,101	0.09%
2019/03/14	1	30.70	0	0.00	30.50	1	1,128	0.09%
2019/03/12	5	30.95	0	0.00	30.80	5	1,268	0.39%
2019/03/11	1	31.25	0	0.00	30.90	1	1,289	0.08%
2019/03/08	1	30.80	1	31.10	31.15	0	1,327	0.00%
2019/03/07	8	32.38	6	32.27	31.50	2	1,347	0.15%
2019/03/06	2	32.25	2	32.35	32.40	0	1,375	0.00%
2019/03/05	1	32.20	1	32.25	32.30	0	1,442	0.00%
2019/03/04	1	32.45	5	32.24	32.50	-4	1,526	-0.26%
2019/02/27	3	31.30	4	31.93	31.70	-1	1,533	-0.07%
2019/02/26	7.4	32.73	3	32.98	32.25	4.4	1,536	0.29%
2019/02/25	3.6	32.82	9	33.01	32.90	-5.4	1,600	-0.34%
2019/02/22	3	32.18	1	32.55	32.15	2	1,590	0.13%
2019/02/21	5	32.58	1	32.60	32.55	4	1,601	0.25%
2019/02/19	1	34.00	0	0.00	33.25	1	1,593	0.06%
2019/02/15	5	32.35	8	32.53	33.05	-3	1,587	-0.19%
2019/02/14	1	33.50	3	33.47	32.95	-2	1,575	-0.13%
2019/02/13	1	32.45	6	32.08	32.10	-5	1,523	-0.33%
2019/02/12	5	31.34	5	31.55	32.45	0	1,507	0.00%
2019/02/11	3	30.57	9	30.94	31.15	-6	1,492	-0.40%
2019/01/30	4	30.66	0	0.00	30.20	4	1,494	0.27%
2019/01/29	3	30.55	0	0.00	30.40	3	1,518	0.20%
2019/01/28	0	0.00	4	31.30	31.00	-4	1,525	-0.26%
2019/01/25	0	0.00	1	30.95	30.95	-1	1,537	-0.07%
2019/01/23	1	31.00	1	30.80	30.80	0	1,557	0.00%
2019/01/21	4	31.28	4.1	31.18	31.00	-0.1	1,553	-0.01%
2019/01/18	14.1	31.38	7	31.17	31.10	7.1	1,541	0.46%
2019/01/17	2	30.30	0	0.00	30.20	2	1,501	0.13%
2019/01/16	5	30.74	1	30.75	30.70	4	1,499	0.27%
2019/01/15	1	30.75	11	30.45	30.30	-10	1,479	-0.68%
2019/01/11	1	29.70	0	0.00	29.70	1	1,462	0.07%
2019/01/07	6	30.62	5	30.40	30.15	1	1,470	0.07%
2019/01/04	1	29.20	0	0.00	30.15	1	1,485	0.07%
2019/01/03	3	30.33	2	30.18	30.15	1	1,482	0.07%
2019/01/02	2	31.20	3	30.72	30.60	-1	1,511	-0.07%
2018/12/28	10.5	31.05	6	30.60	30.95	4.5	1,520	0.30%
2018/12/27	1	30.30	1	30.10	29.85	0	1,528	0.00%
2018/12/26	2	30.80	1	30.05	29.50	1	1,541	0.06%
2018/12/25	1	30.00	2	29.73	30.15	-1	1,534	-0.07%
2018/12/24	0	0.00	1	29.85	30.60	-1	1,552	-0.06%
2018/12/21	3	29.22	3	29.42	30.25	0	1,574	0.00%
2018/12/20	5	30.34	4	28.94	29.35	1	1,603	0.06%
2018/12/19	2	31.75	0	0.00	30.90	2	1,633	0.12%
2018/12/18	4	32.09	7	31.87	31.65	-3	1,701	-0.18%
2018/12/17	0	0.00	3	33.45	32.85	-3	1,690	-0.18%
2018/12/14	1	33.25	0	0.00	33.10	1	1,685	0.06%
2018/12/13	22.4	34.07	3	34.52	34.05	19.4	1,671	1.16%
2018/12/12	2.6	34.30	7	34.44	34.75	-4.4	1,598	-0.27%
2018/12/11	4	31.71	0	0.00	31.60	4	1,497	0.27%
2018/12/07	4	31.90	2	32.00	31.95	2	1,514	0.13%
2018/12/06	5	31.63	2	31.50	31.00	3	1,502	0.20%
2018/12/05	8	34.00	11	33.76	33.65	-3	1,477	-0.20%
2018/12/03	2	33.65	1	33.65	33.40	1	1,405	0.07%
2018/11/30	1	32.25	3	32.57	32.15	-2	1,372	-0.15%
2018/11/29	3	31.90	1	32.50	31.60	2	1,357	0.15%
2018/11/28	4	32.45	3	32.60	32.40	1	1,331	0.08%
2018/11/27	1	31.60	5	31.64	31.50	-4	1,287	-0.31%
2018/11/26	6	29.48	6	29.66	29.80	0	1,218	0.00%
2018/11/23	8	29.31	5	29.56	29.25	3	1,221	0.25%
2018/11/22	36	31.70	35	31.72	29.60	1	1,286	0.08%
2018/11/21	2	29.00	7	29.51	30.60	-5	1,252	-0.40%
2018/11/20	6	29.46	6	29.86	29.30	0	1,267	0.00%
2018/11/19	1	29.35	0	0.00	29.45	1	1,277	0.08%
2018/11/15	11	29.32	11	29.74	29.15	0	1,293	0.00%
2018/11/13	0	0.00	11	27.95	28.70	-11	1,296	-0.85%
2018/11/12	2	28.75	1	28.85	28.75	1	1,364	0.07%
2018/11/09	0	0.00	3	29.23	29.00	-3	1,384	-0.22%
2018/11/08	6	30.01	2.3	29.91	29.30	3.7	1,407	0.26%
2018/11/07	0.3	30.10	0	0.00	30.25	0.3	1,430	0.02%
2018/11/06	14	30.98	12	30.39	29.15	2	1,493	0.13%
2018/11/05	7	30.27	9	30.15	30.50	-2	1,550	-0.13%
2018/11/02	8	30.00	4	29.90	29.90	4	1,565	0.26%
2018/11/01	6	29.42	0	0.00	29.65	6	1,568	0.38%
2018/10/31	2	28.25	3	28.78	28.70	-1	1,633	-0.06%
2018/10/29	0.3	26.75	2	27.05	26.90	-1.7	1,679	-0.10%
2018/10/26	1	26.55	0	0.00	26.60	1	1,727	0.06%
2018/10/25	1	26.60	0	0.00	26.60	1	1,752	0.06%
2018/10/24	0.2	29.75	0	0.00	29.50	0.2	1,787	0.01%
2018/10/19	6	30.13	6	30.33	30.45	0	2,012	0.00%
2018/10/18	0.2	31.00	0	0.00	31.20	0.2	2,077	0.01%
2018/10/17	2	31.45	0	0.00	31.00	2	2,270	0.09%
2018/10/16	1	30.60	4	30.96	31.05	-3	2,333	-0.13%
2018/10/15	4	30.79	2	30.30	30.45	2	2,398	0.08%
2018/10/12	3	30.08	0	0.00	30.10	3	2,461	0.12%
2018/10/09	0.1	33.40	0	0.00	33.00	0.1	2,962	0.00%
2018/10/05	13	34.09	1	33.70	33.40	12	3,160	0.38%
2018/10/04	1	37.05	0	0.00	37.10	1	3,165	0.03%
2018/10/03	3	38.17	2	38.10	38.00	1	3,235	0.03%
2018/10/02	5	39.72	3	40.30	39.40	2	3,295	0.06%
2018/10/01	2	39.55	1	39.20	39.70	1	3,370	0.03%
2018/09/28	0	0.00	2	39.05	39.30	-2	3,492	-0.06%
2018/09/27	2	40.45	1	40.15	39.05	1	3,610	0.03%
2018/09/26	0	0.00	3	40.15	39.60	-3	3,666	-0.08%
2018/09/25	5	41.14	5	41.44	41.50	0	3,821	0.00%
2018/09/20	1	36.85	0	0.00	36.55	1	3,895	0.03%
2018/09/19	4	37.88	0	0.00	37.20	4	3,941	0.10%
2018/09/18	0	0.00	4	37.65	37.20	-4	4,009	-0.10%
2018/09/17	2	39.30	6	38.72	38.70	-4	4,057	-0.10%
2018/09/14	4	38.70	4	38.88	39.35	0	4,098	0.00%
2018/09/13	4	37.81	6	38.06	37.85	-2	4,110	-0.05%
2018/09/12	2	36.98	1	37.50	37.25	1	4,137	0.02%
2018/09/11	2	37.90	2	37.38	37.90	0	4,169	0.00%
2018/09/10	2	37.83	0	0.00	36.25	2	4,208	0.05%
2018/09/07	4	39.21	1	38.45	38.60	3	4,273	0.07%
2018/09/05	2	41.70	0	0.00	41.25	2	5,043	0.04%
2018/09/04	3	41.50	3	42.10	42.00	0	5,423	0.00%
2018/09/03	6	42.43	1	41.20	41.35	5	5,702	0.09%
2018/08/31	0	0.00	1	43.80	44.05	-1	6,041	-0.02%
2018/08/30	1	42.95	0	0.00	43.70	1	6,213	0.02%
2018/08/29	0	0.00	2	43.53	42.95	-2	6,248	-0.03%
2018/08/28	5	42.88	1.6	42.61	42.20	3.5	6,247	0.06%
2018/08/27	0.6	43.70	5	42.36	43.90	-4.5	6,284	-0.07%
2018/08/24	3	40.43	2	40.53	40.70	1	6,352	0.02%
2018/08/23	2	41.63	2	41.78	41.75	0	6,603	0.00%
2018/08/22	2	42.93	0	0.00	42.00	2	6,918	0.03%
2018/08/20	1	42.20	1	41.70	42.30	0	7,321	0.00%
2018/08/17	1	45.20	33	44.97	42.60	-32	7,522	-0.43%
2018/08/16	1	42.10	1	42.60	42.40	0	7,599	0.00%
2018/08/15	5	42.04	3	42.10	42.00	2	7,619	0.03%
2018/08/14	27	43.41	0	0.00	43.30	27	7,595	0.36%
2018/08/13	26	42.73	2	41.55	42.30	24	7,567	0.32%
2018/08/10	14	45.92	5	44.99	43.55	9	7,510	0.12%
2018/08/07	4	48.26	3	48.80	47.60	1	7,390	0.01%
2018/08/06	1	47.30	2	47.00	47.20	-1	7,315	-0.01%
2018/08/03	17	45.95	8	46.26	46.80	9	7,306	0.12%
2018/08/02	9	46.58	14	46.66	46.00	-5	7,270	-0.07%
2018/08/01	4	48.30	5	48.56	47.80	-1	7,235	-0.01%
2018/07/31	10	47.57	26	46.85	47.55	-16	7,208	-0.22%
2018/07/30	6	49.03	3	48.25	48.40	3	7,157	0.04%
2018/07/27	4	50.28	1	50.10	50.40	3	7,101	0.04%
2018/07/26	1	51.30	4	50.68	50.10	-3	7,045	-0.04%
2018/07/25	3	49.05	10	49.51	50.50	-7	6,913	-0.10%
2018/07/24	16	50.88	8.4	50.88	50.50	7.6	6,842	0.11%
2018/07/23	3.4	47.81	4	47.04	48.50	-0.6	6,648	-0.01%
2018/07/20	15	47.38	1	48.65	46.90	14	6,582	0.21%
2018/07/19	12	48.78	1	49.00	48.80	11	6,510	0.17%
2018/07/18	9	48.31	8.1	48.53	48.90	0.9	6,452	0.01%
2018/07/17	61	54.94	53	55.37	50.40	8	6,275	0.13%
2018/07/16	0	0.00	5	55.50	55.50	-5	5,936	-0.08%
2018/07/13	20	50.88	1	50.50	50.50	19	5,845	0.33%
2018/07/12	1	49.05	2	49.75	50.20	-1	5,792	-0.02%
2018/07/11	2	49.98	1	49.10	48.90	1	5,753	0.02%
2018/07/10	5	48.19	3	48.87	49.85	2	5,666	0.04%
2018/07/09	3	50.10	3	48.53	47.80	0	5,599	0.00%
2018/07/06	12	46.75	7	46.14	48.50	5	5,498	0.09%
2018/07/05	7	48.10	12	48.81	47.00	-5	5,368	-0.09%
2018/07/04	7	51.86	5	51.46	51.00	2	5,239	0.04%
2018/07/03	16	54.92	2	53.00	53.00	14	5,140	0.27%
2018/07/02	3	53.37	6	52.65	52.00	-3	4,934	-0.06%
2018/06/29	1	53.40	10	53.25	53.70	-9	4,820	-0.19%
2018/06/28	0	0.00	6.5	50.48	52.40	-6.5	4,759	-0.14%
2018/06/27	9	51.24	0	0.00	49.60	9	4,706	0.19%
2018/06/26	1.5	48.38	2	48.75	49.00	-0.5	4,633	-0.01%
2018/06/25	5	47.18	3	46.10	46.75	2	4,586	0.04%
2018/06/22	0	0.00	0.4	50.00	50.00	-0.4	4,543	-0.01%
2018/06/21	1	53.01	0	0.00	54.80	1	4,510	0.02%
2018/06/19	2	53.95	6	53.50	53.20	-4	4,440	-0.09%
2018/06/15	6	56.43	12	58.63	57.50	-6	4,426	-0.14%
2018/06/14	52	58.66	49	58.06	60.20	3	4,339	0.07%
2018/06/13	10	57.48	7	58.57	55.50	3	3,971	0.08%
2018/06/12	28	55.10	20	55.74	56.50	8	3,542	0.23%
2018/06/11	8	50.09	5	50.62	51.40	3	3,159	0.09%
2018/06/08	17	44.99	3	45.95	46.80	14	2,873	0.49%
2018/06/07	4	40.10	11.3	40.96	42.55	-7.3	2,515	-0.29%
2018/06/06	2	38.80	2	38.95	38.70	0	2,331	0.00%
2018/06/05	1	38.30	5	37.63	38.05	-4	2,288	-0.17%
2018/06/04	4	39.19	3	40.07	39.20	1	2,223	0.04%
2018/06/01	5	39.02	4	39.45	38.80	1	2,159	0.05%
2018/05/31	24	40.59	20	41.23	39.05	4	2,106	0.19%
2018/05/30	11	38.79	24	39.17	40.00	-13	1,838	-0.71%
2018/05/29	11	37.81	4	36.93	36.80	7	1,516	0.46%
2018/05/28	6	35.97	4	35.86	36.50	2	1,287	0.16%
2018/05/25	1	33.45	5	32.66	34.00	-4	1,087	-0.37%
2018/05/24	5	31.37	5	31.24	32.20	0	863	0.00%
2018/05/23	0	0.00	5	28.87	29.30	-5	716	-0.70%
2018/05/16	0	0.00	0	26.60	26.70	0	680	0.00%
2018/05/10	0	0.00	1	27.95	27.90	-1	719	-0.14%
2018/05/09	2	28.20	0	0.00	27.55	2	768	0.26%
2018/04/24	1	26.60	0	0.00	26.55	1	1,233	0.08%
2018/04/23	0	0.00	0.1	28.20	28.30	-0.1	1,221	-0.01%
2018/04/20	0	0.00	1	28.80	29.00	-1	1,225	-0.08%
2018/04/19	1.1	28.71	16	29.29	28.95	-14.9	1,219	-1.22%
2018/04/16	0	0.00	3	27.25	27.25	-3	1,146	-0.26%
2018/03/26	3	27.00	0.2	26.90	26.90	2.9	1,557	0.18%
2018/03/23	1	27.10	0	0.00	26.90	1	1,619	0.06%
2018/03/19	0	0.00	3	28.05	28.00	-3	1,572	-0.19%
2018/03/15	0	0.00	1	28.20	28.20	-1	1,635	-0.06%
2018/03/09	0	0.00	1	29.25	28.55	-1	1,762	-0.06%
2018/03/08	1	29.00	0	0.00	28.95	1	1,775	0.06%
2018/03/06	3	29.53	1	30.10	29.00	2	1,794	0.11%
2018/03/05	2	29.28	1	28.90	28.90	1	1,767	0.06%
2018/02/22	4	29.70	0	0.00	29.50	4	2,095	0.19%
2018/02/12	0	0.00	1	27.60	27.60	-1	2,214	-0.05%
2018/02/09	1	27.30	0	0.00	27.30	1	2,315	0.04%
2018/02/08	0	0.00	3	28.65	28.70	-3	2,430	-0.12%
2018/02/02	2	31.90	0	0.00	32.00	2	2,516	0.08%
2018/02/01	3	32.75	0	0.00	32.50	3	2,621	0.11%
2018/01/30	0	0.00	1	33.25	32.60	-1	2,654	-0.04%
2018/01/29	1	33.15	7	33.08	33.25	-6	2,665	-0.23%
2018/01/26	6	32.13	4	32.64	32.00	2	2,697	0.07%
2018/01/25	6	32.95	6	32.73	31.70	0	2,758	0.00%
2018/01/24	2	31.45	8	31.72	32.50	-6	3,091	-0.19%
2018/01/23	21	33.40	11	33.50	32.55	10	3,231	0.31%
2018/01/22	5	31.34	3	31.35	31.80	2	3,183	0.06%
2018/01/19	2	31.40	0	0.00	31.30	2	3,406	0.06%
2018/01/17	0	0.00	0.1	31.40	31.60	-0.1	3,666	0.00%
2018/01/16	0	0.00	4.1	32.26	31.90	-4.1	3,773	-0.11%
2018/01/15	2.5	32.15	0	0.00	32.30	2.5	3,810	0.06%
2018/01/12	1.6	31.64	0	0.00	31.70	1.6	3,844	0.04%
2018/01/10	5	30.85	3	30.80	30.80	2	3,974	0.05%
2018/01/09	1	30.90	0	0.00	30.50	1	3,962	0.03%
2018/01/08	0	0.00	1	32.30	31.90	-1	3,946	-0.03%
2018/01/05	1	33.35	5	33.24	32.35	-4	3,938	-0.10%
2018/01/04	0	0.00	7	32.01	31.95	-7	3,894	-0.18%
2018/01/03	3	32.88	6	32.85	32.40	-3	3,883	-0.08%
2018/01/02	2	32.80	1	32.50	32.50	1	3,851	0.03%