富鼎 (8261)-群益金鼎-瑞豐券商分點個股進出

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
▲0.4
漲幅
+0.50%
成交量
235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

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/24	1	80.40	0	80.70	80.60	1	672	0.15%
2024/04/18	7	82.37	0	0.00	82.00	7	689	1.01%
2024/04/17	1	83.60	2	83.70	83.50	-1	689	-0.15%
2024/04/15	2	84.70	1	84.70	84.60	1	683	0.15%
2024/04/12	0	0.00	2	85.70	85.60	-2	686	-0.29%
2024/04/11	2	86.75	0	0.00	86.70	2	686	0.29%
2024/04/10	0	0.00	1.3	86.67	86.50	-1.3	688	-0.19%
2024/04/09	1	86.00	1	86.30	86.20	0	696	0.00%
2024/04/03	2	88.45	0	0.00	87.90	2	702	0.28%
2024/04/02	0	0.00	6	89.85	89.00	-6	711	-0.84%
2024/03/29	0.3	87.80	2	87.35	87.00	-1.7	681	-0.25%
2024/03/28	1	88.10	1	90.00	88.50	0	670	0.00%
2024/03/27	0	0.00	5	84.90	84.60	-5	624	-0.80%
2024/03/26	5.1	84.21	0	0.00	83.90	5.1	635	0.80%
2024/03/20	0	0.00	0	84.60	84.20	0	695	0.00%
2024/03/14	1	84.80	0	0.00	84.60	1	812	0.12%
2024/03/12	0	0.00	1	85.80	86.50	-1	885	-0.11%
2024/03/11	0	0.00	1	85.30	85.00	-1	902	-0.11%
2024/03/08	5	84.14	1	83.90	84.30	4	927	0.43%
2024/03/07	1	85.00	0	84.60	84.50	1	949	0.10%
2024/03/06	0	0.00	4	86.85	86.40	-4	986	-0.41%
2024/03/04	1	87.30	0	0.00	87.30	1	1,211	0.08%
2024/03/01	0	88.40	0	0.00	88.30	0	1,274	0.00%
2024/02/22	0	0.00	3	89.10	89.10	-3	1,752	-0.17%
2024/02/19	5	91.60	0	0.00	91.00	5	1,952	0.26%
2024/02/16	1	90.70	0	0.00	90.80	1	2,006	0.05%
2024/01/31	0	0.00	0	89.60	88.80	0	1,982	0.00%
2024/01/25	0	0.00	1	90.20	89.40	-1	1,983	-0.05%
2024/01/22	0	0.00	0	89.60	89.60	0	1,978	0.00%
2024/01/19	1	88.50	0	0.00	87.80	1	1,985	0.05%
2024/01/17	2	88.65	0	0.00	88.80	2	1,990	0.10%
2024/01/09	1	93.40	0	0.00	91.70	1	2,126	0.05%
2024/01/05	0	0.00	1	93.00	93.00	-1	2,151	-0.05%
2024/01/03	0.1	95.00	0	0.00	94.30	0.1	2,152	0.01%
2024/01/02	1	98.30	1	98.00	96.50	0	2,139	0.00%
2023/12/29	1	96.50	0	0.00	97.60	1	2,131	0.05%
2023/12/26	1	97.40	0	0.00	97.40	1	2,103	0.05%
2023/12/19	1	97.00	6	97.42	97.90	-5	2,067	-0.24%
2023/12/15	1	100.00	0	0.00	100.00	1	2,035	0.05%
2023/12/14	3	102.00	1	102.50	102.50	2	2,023	0.10%
2023/12/13	2	103.00	0	0.00	101.50	2	2,011	0.10%
2023/12/12	1	103.00	0	0.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	3	101.33	102.00	-3	1,969	-0.15%
2023/12/08	1	99.80	1	99.40	100.00	0	1,934	0.00%
2023/12/07	1	101.50	0	0.00	101.00	1	1,888	0.05%
2023/12/06	2	102.00	0	0.00	102.00	2	1,872	0.11%
2023/12/04	1	103.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	1	103.50	2.1	104.01	103.50	-1	1,899	-0.06%
2023/11/30	7	106.00	2	108.00	105.50	5	1,871	0.27%
2023/11/29	0.1	102.00	2	102.00	103.00	-2	1,728	-0.11%
2023/11/28	1	98.60	2	100.00	101.00	-1	1,654	-0.06%
2023/11/27	2	101.00	0	0.00	96.00	2	1,586	0.13%
2023/11/22	9	98.94	5	98.92	98.20	4	1,309	0.31%
2023/11/21	0	0.00	2	94.70	94.60	-2	1,184	-0.17%
2023/11/20	2	96.40	2	96.30	96.90	0	1,115	0.00%
2023/11/17	0	0.00	1	89.70	90.00	-1	955	-0.10%
2023/11/15	3	89.13	1	88.00	89.00	2	927	0.22%
2023/11/10	1	85.70	0	0.00	85.00	1	876	0.11%
2023/11/03	0	0.00	1	84.80	86.10	-1	880	-0.11%
2023/10/19	1	88.40	0	0.00	88.00	1	858	0.12%
2023/10/18	1	87.90	0	0.00	89.40	1	854	0.12%
2023/10/17	1	90.20	3	90.43	89.40	-2	793	-0.25%
2023/10/16	1	84.50	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	1	87.20	87.20	-1	716	-0.14%
2023/10/12	1	86.60	0	0.00	87.50	1	695	0.14%
2023/09/27	1	83.60	0	0.00	82.80	1	770	0.13%
2023/09/26	3	84.17	0	0.00	83.50	3	787	0.38%
2023/09/20	0	0.00	2	85.10	84.90	-2	812	-0.25%
2023/09/19	0	0.00	7	86.81	86.00	-7	814	-0.86%
2023/09/15	0	0.00	1	87.40	87.30	-1	809	-0.12%
2023/09/13	5	87.10	0	0.00	86.80	5	801	0.62%
2023/09/11	0	0.00	2	86.10	85.30	-2	804	-0.25%
2023/09/08	2	86.40	0	0.00	87.50	2	809	0.25%
2023/09/07	2	88.60	1	87.30	88.00	1	814	0.12%
2023/09/06	1	84.40	0	0.00	84.40	1	747	0.13%
2023/09/05	2	85.30	0	0.00	85.70	2	737	0.27%
2023/09/04	1	82.20	0	0.00	82.50	1	725	0.14%
2023/08/31	1	82.10	0	0.00	82.10	1	771	0.13%
2023/08/23	0	0.00	3	81.30	81.80	-3	813	-0.37%
2023/08/22	0	0.00	2	81.20	81.20	-2	810	-0.25%
2023/08/21	1	82.50	0	0.00	82.70	1	807	0.12%
2023/08/18	1	84.40	0	0.00	83.80	1	805	0.12%
2023/08/14	1	86.90	1	84.00	84.30	0	938	0.00%
2023/08/10	0	0.00	1	89.90	89.70	-1	927	-0.11%
2023/08/09	1	92.90	0	0.00	91.80	1	923	0.11%
2023/08/08	1	93.30	0	0.00	93.10	1	937	0.11%
2023/08/07	1	94.30	2	94.30	93.90	-1	944	-0.11%
2023/07/28	0	0.00	1	95.80	96.30	-1	957	-0.10%
2023/07/25	2	93.20	1	93.70	93.80	1	959	0.10%
2023/07/24	1	91.40	7	91.34	91.20	-6	962	-0.62%
2023/07/18	3	98.03	1	97.20	97.10	2	1,007	0.20%
2023/07/17	0	0.00	3	97.70	97.70	-3	1,024	-0.29%
2023/07/13	1	99.00	0	0.00	98.10	1	1,124	0.09%
2023/07/12	0	0.00	1	98.80	98.80	-1	1,143	-0.09%
2023/07/11	0	0.00	7	96.50	96.50	-7	1,159	-0.60%
2023/07/10	0	0.00	1	96.90	95.90	-1	1,224	-0.08%
2023/07/07	2	98.50	1	98.60	98.90	1	1,259	0.08%
2023/07/06	1	101.00	2	100.75	100.00	-1	1,393	-0.07%
2023/07/05	1	100.50	0	0.00	101.00	1	1,420	0.07%
2023/07/03	2	106.50	3	106.50	106.50	-1	1,401	-0.07%
2023/06/28	0	0.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	3	105.50	1	105.50	105.50	2	1,421	0.14%
2023/06/20	0	0.00	1	105.50	105.50	-1	1,432	-0.07%
2023/06/19	2	105.50	0	0.00	105.00	2	1,438	0.14%
2023/06/16	2	108.25	0	0.00	107.00	2	1,432	0.14%
2023/06/15	1	108.00	1	108.50	108.00	0	1,447	0.00%
2023/06/14	0.1	110.35	1	108.50	109.00	-0.9	1,455	-0.06%
2023/06/09	1	107.00	0	0.00	107.50	1	1,452	0.07%
2023/06/08	1	106.50	1.1	107.55	107.50	-0.1	1,468	-0.01%
2023/06/06	0	0.00	1	111.50	110.50	-1	1,468	-0.07%
2023/06/02	1	108.50	4	108.00	108.00	-3	1,470	-0.20%
2023/06/01	2	109.00	3	109.33	108.50	-1	1,480	-0.07%
2023/05/31	0	0.00	1	105.50	106.00	-1	1,457	-0.07%
2023/05/29	0	0.00	1	106.00	106.50	-1	1,464	-0.07%
2023/05/26	1	105.50	1	104.50	104.50	0	1,472	0.00%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/22	1	104.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	18	109.19	17	107.88	105.00	1	1,628	0.06%
2023/05/18	5	105.00	5	103.50	105.00	0	1,577	0.00%
2023/05/12	1	98.40	0	0.00	100.50	1	1,610	0.06%
2023/05/11	1	102.00	0	0.00	100.50	1	1,694	0.06%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	0	0.00	3	102.00	102.00	-3	1,770	-0.17%
2023/04/25	1	102.50	0	0.00	103.00	1	2,192	0.05%
2023/04/21	8	106.50	0	0.00	105.50	8	2,272	0.35%
2023/04/20	2	110.00	0	0.00	109.50	2	2,252	0.09%
2023/04/19	0	113.50	0	0.00	113.00	0	2,261	0.00%
2023/04/18	0	0.00	8	114.31	114.00	-8	2,230	-0.36%
2023/04/17	3	113.67	0	0.00	113.00	3	2,177	0.14%
2023/04/14	3	113.50	0	0.00	113.00	3	2,170	0.14%
2023/04/13	1	114.50	1	115.50	113.50	0	2,158	0.00%
2023/04/12	1	113.50	0	0.00	114.50	1	2,102	0.05%
2023/04/11	18	113.31	35	112.83	113.50	-17	2,065	-0.82%
2023/03/29	1	102.50	0	0.00	102.50	1	2,010	0.05%
2023/03/28	1	106.00	0	0.00	104.00	1	2,027	0.05%
2023/03/27	0	0.00	1	107.50	106.00	-1	2,040	-0.05%
2023/03/23	1	107.50	1	107.00	106.50	0	2,109	0.00%
2023/03/22	2	106.75	0	0.00	107.00	2	2,123	0.09%
2023/03/20	1	106.50	6	106.08	106.00	-5	2,147	-0.23%
2023/03/17	7	102.86	0	0.00	103.00	7	2,175	0.32%
2023/03/16	3	102.67	0.1	102.68	102.00	2.9	2,195	0.13%
2023/03/15	1	106.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	3	106.33	0	0.00	106.00	3	2,404	0.12%
2023/03/10	1	108.50	0	0.00	108.50	1	2,547	0.04%
2023/03/09	9	112.39	0	0.00	111.50	9	2,621	0.34%
2023/03/07	11	112.32	6	112.25	112.00	5	2,729	0.18%
2023/03/06	0	0.00	5	111.90	111.50	-5	2,878	-0.17%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/02/24	2	109.75	1	109.00	109.00	1	3,445	0.03%
2023/02/23	1	109.50	5	109.80	110.00	-4	3,453	-0.12%
2023/02/22	3	110.33	0	0.00	109.50	3	3,523	0.09%
2023/02/21	1	113.50	2	114.00	113.50	-1	3,503	-0.03%
2023/02/20	1	114.00	1	114.00	113.50	0	3,542	0.00%
2023/02/17	4.1	115.02	1	114.50	114.50	3.1	3,544	0.09%
2023/02/16	6	114.92	5	113.90	115.00	1	3,498	0.03%
2023/02/15	1.1	110.09	1	110.50	110.50	0.1	3,488	0.00%
2023/02/14	5	111.50	0.3	112.00	111.00	4.7	3,501	0.13%
2023/02/13	5	111.00	0	0.00	111.00	5	3,523	0.14%
2023/02/10	1	111.50	3	112.17	111.50	-2	3,566	-0.06%
2023/02/09	5	114.50	1	114.50	113.50	4	3,566	0.11%
2023/02/08	17	114.82	1	115.00	114.00	16	3,488	0.46%
2023/02/03	2	115.00	0	0.00	112.50	2	3,527	0.06%
2023/02/02	2	114.50	2	115.50	115.50	0	3,484	0.00%
2023/02/01	1	114.50	1	113.00	114.50	0	3,433	0.00%
2023/01/31	4	114.25	6.3	113.90	114.00	-2.3	3,417	-0.07%
2023/01/30	13	111.46	17	110.94	111.00	-4	3,334	-0.12%
2023/01/16	2	103.25	1	104.50	104.50	1	3,302	0.03%
2023/01/13	6	105.08	1	106.50	104.00	5	3,316	0.15%
2023/01/12	12	109.75	16	108.31	107.00	-4	3,310	-0.12%
2023/01/11	0	0.00	1	106.00	106.50	-1	3,244	-0.03%
2023/01/09	0	0.00	2	107.50	107.00	-2	3,355	-0.06%
2023/01/06	0.5	105.00	0	0.00	105.50	0.5	3,422	0.01%
2023/01/05	3	104.83	1	107.50	104.00	2	3,518	0.06%
2023/01/04	0	0.00	2	105.00	105.00	-2	3,545	-0.06%
2022/12/30	2	105.00	2	104.25	104.00	0	3,607	0.00%
2022/12/29	1	104.50	0	0.00	105.00	1	3,659	0.03%
2022/12/28	7	106.50	3	105.50	105.50	4	3,714	0.11%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/22	0	0.00	1	107.50	106.50	-1	3,793	-0.03%
2022/12/21	0	0.00	1	106.00	106.00	-1	3,857	-0.03%
2022/12/20	4	105.63	0	0.00	105.00	4	3,921	0.10%
2022/12/19	1	108.50	0	0.00	107.00	1	3,955	0.03%
2022/12/16	4	106.88	2	109.50	110.00	2	4,027	0.05%
2022/12/15	0	0.00	3	108.83	109.00	-3	4,055	-0.07%
2022/12/14	2	106.75	0	0.00	107.00	2	4,121	0.05%
2022/12/13	2	106.50	1	105.50	105.50	1	4,163	0.02%
2022/12/12	4	107.50	4	107.00	107.00	0	4,248	0.00%
2022/12/09	4	107.25	1	107.00	107.00	3	4,281	0.07%
2022/12/08	1	112.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	4	110.50	3	112.00	110.00	1	4,274	0.02%
2022/12/06	4	116.00	1	116.00	114.50	3	4,241	0.07%
2022/12/05	8	118.88	9	118.06	117.00	-1	4,218	-0.02%
2022/12/02	13	117.08	12	118.25	117.50	1	4,157	0.02%
2022/12/01	6	116.25	6	115.00	114.50	0	4,057	0.00%
2022/11/30	7	113.50	6	114.42	114.50	1	4,032	0.02%
2022/11/29	9	112.89	11	112.55	113.50	-2	4,017	-0.05%
2022/11/28	11	113.45	8	113.88	114.00	3	3,993	0.08%
2022/11/25	4	111.00	9	112.22	110.50	-5	3,984	-0.13%
2022/11/24	10	108.95	9	110.44	110.50	1	3,893	0.03%
2022/11/23	10	107.65	6	107.92	107.00	4	3,705	0.11%
2022/11/22	1	100.00	1	101.00	100.50	0	3,542	0.00%
2022/11/18	5	105.80	5	106.50	103.50	0	3,830	0.00%
2022/11/17	1	103.00	15	103.27	104.00	-14	3,893	-0.36%
2022/11/16	1	103.00	14	103.86	102.50	-13	4,041	-0.32%
2022/11/15	3	101.01	2	101.50	101.50	1	4,106	0.03%
2022/11/11	2	100.10	1	103.00	99.50	1	4,747	0.02%
2022/11/10	0	0.00	1	99.20	99.20	-1	4,728	-0.02%
2022/11/09	1	100.50	1	101.50	101.00	0	4,732	0.00%
2022/11/08	3	101.17	0	0.00	99.20	3	4,748	0.06%
2022/11/07	1	102.50	0	0.00	101.50	1	4,759	0.02%
2022/11/04	2	101.25	1	101.50	101.50	1	4,767	0.02%
2022/11/03	2	100.50	0	0.00	101.50	2	4,766	0.04%
2022/11/02	0	0.00	1	101.50	101.00	-1	4,765	-0.02%
2022/11/01	0	0.00	1	95.80	96.10	-1	4,714	-0.02%
2022/10/27	1	94.70	2	96.25	96.20	-1	4,854	-0.02%
2022/10/26	1	95.00	5	95.66	93.20	-4	4,881	-0.08%
2022/10/25	3	95.87	5	95.98	96.10	-2	4,957	-0.04%
2022/10/24	3	98.53	0	0.00	95.80	3	4,983	0.06%
2022/10/21	1	95.90	0	0.00	94.50	1	5,022	0.02%
2022/10/20	3	97.47	4	97.65	97.80	-1	5,068	-0.02%
2022/10/19	6	100.42	2	98.70	98.70	4	5,122	0.08%
2022/10/18	3	102.00	4	101.50	101.50	-1	5,223	-0.02%
2022/10/17	1	96.10	1	99.90	101.50	0	5,292	0.00%
2022/10/14	10	99.56	14	99.56	100.00	-4	5,387	-0.07%
2022/10/13	16	97.23	5	93.06	92.30	11	5,359	0.21%
2022/10/12	3	101.17	3	102.50	102.50	0	5,301	0.00%
2022/10/11	3	102.50	2	103.25	101.50	1	5,342	0.02%
2022/10/07	2	108.50	1	107.00	106.50	1	5,384	0.02%
2022/10/06	1	111.00	1	111.00	111.00	0	5,442	0.00%
2022/10/05	3	109.83	4	109.50	109.00	-1	5,454	-0.02%
2022/10/04	1	107.00	1	108.00	108.00	0	5,462	0.00%
2022/10/03	2	104.50	2	104.50	104.50	0	5,496	0.00%
2022/09/30	4	104.00	6	103.58	105.50	-2	5,576	-0.04%
2022/09/29	8	104.06	5	105.00	103.50	3	5,658	0.05%
2022/09/28	7	103.50	7	102.14	102.00	0	5,722	0.00%
2022/09/27	4	106.13	3	107.67	107.50	1	5,773	0.02%
2022/09/26	4	108.25	3	108.50	108.50	1	5,793	0.02%
2022/09/23	8	114.56	2	116.75	112.50	6	5,900	0.10%
2022/09/22	1	115.00	9	116.00	116.50	-8	5,955	-0.13%
2022/09/21	2	114.50	3	114.00	114.00	-1	5,995	-0.02%
2022/09/20	1	113.50	1	112.50	112.50	0	6,025	0.00%
2022/09/19	2	110.75	5.8	112.43	112.00	-3.8	6,148	-0.06%
2022/09/16	4	109.00	4.1	109.65	109.00	-0.1	6,178	0.00%
2022/09/15	1	110.00	1	109.50	109.50	0	6,317	0.00%
2022/09/14	8	109.50	4	108.88	109.50	4	6,459	0.06%
2022/09/13	4	110.00	2	109.00	109.00	2	6,555	0.03%
2022/09/12	1	109.50	1	109.00	109.00	0	6,682	0.00%
2022/09/07	6	104.17	4	106.13	103.50	2	7,045	0.03%
2022/09/06	7	109.36	1	109.00	108.50	6	7,081	0.08%
2022/09/05	7	113.93	2	113.75	112.50	5	7,186	0.07%
2022/09/02	1	116.00	2	116.75	117.00	-1	7,256	-0.01%
2022/09/01	5	118.00	6	116.92	115.00	-1	7,378	-0.01%
2022/08/31	1	114.50	2	116.75	116.50	-1	7,317	-0.01%
2022/08/30	2	115.00	2	115.50	116.00	0	7,503	0.00%
2022/08/29	2	114.00	0	0.00	114.00	2	8,022	0.02%
2022/08/26	10	120.65	13	121.00	117.50	-3	8,217	-0.04%
2022/08/25	11	118.00	6	118.25	118.00	5	8,843	0.06%
2022/08/24	10	117.45	5	117.00	117.00	5	8,976	0.06%
2022/08/23	7	114.71	14	115.18	119.00	-7	9,484	-0.07%
2022/08/22	8	113.13	3.1	113.36	112.00	5	9,509	0.05%
2022/08/19	20	118.88	22	118.18	116.50	-2	9,487	-0.02%
2022/08/18	5.1	109.99	15	112.23	114.50	-10	9,186	-0.11%
2022/08/17	2	104.50	1	104.50	104.50	1	9,000	0.01%
2022/08/15	3	107.33	16	108.00	108.00	-13	9,227	-0.14%
2022/08/12	8	105.25	7	105.71	106.50	1	9,262	0.01%
2022/08/11	1	103.00	4	104.13	102.50	-3	9,248	-0.03%
2022/08/10	3	101.50	0	0.00	100.50	3	9,266	0.03%
2022/08/09	0	0.00	1	101.50	102.00	-1	9,289	-0.01%
2022/08/08	2	100.75	2	102.25	102.00	0	9,303	0.00%
2022/08/05	1	103.50	1	104.00	104.50	0	9,291	0.00%
2022/08/04	2	101.75	2	100.50	101.50	0	9,293	0.00%
2022/08/03	1	99.90	2	102.00	100.00	-1	9,299	-0.01%
2022/08/02	4	101.75	1	102.00	102.00	3	9,268	0.03%
2022/08/01	17	105.21	12	105.54	105.50	5	9,280	0.05%
2022/07/29	4	110.63	4	111.13	111.00	0	9,384	0.00%
2022/07/28	8	111.13	8	109.75	110.00	0	9,496	0.00%
2022/07/27	13	111.62	18	110.56	112.50	-5	9,425	-0.05%
2022/07/26	5	107.10	4	109.38	107.50	1	9,363	0.01%
2022/07/25	10	113.40	9	112.83	112.00	1	9,297	0.01%
2022/07/22	14.7	111.25	9	112.56	112.50	5.7	9,187	0.06%
2022/07/21	17	109.53	25	109.32	111.00	-8	9,114	-0.09%
2022/07/20	15	105.23	3	106.50	106.00	12	9,007	0.13%
2022/07/19	2	104.75	1	105.00	103.50	1	8,974	0.01%
2022/07/18	1	104.00	6	105.00	106.00	-5	8,934	-0.06%
2022/07/15	6.4	103.21	12	103.75	103.00	-5.7	8,863	-0.06%
2022/07/14	11	101.36	8	102.19	103.00	3	8,786	0.03%
2022/07/13	12	99.82	5	99.98	98.80	7	8,681	0.08%
2022/07/12	8	95.55	5	94.68	94.70	3	8,629	0.03%
2022/07/11	4	100.38	3	101.33	100.00	1	8,576	0.01%
2022/07/08	8	102.63	5	103.30	101.50	3	8,535	0.04%
2022/07/07	7	99.19	8	100.31	100.00	-1	8,457	-0.01%
2022/07/06	9	99.11	5	96.20	96.20	4	8,365	0.05%
2022/07/05	11	100.84	12	102.38	103.00	-1	8,297	-0.01%
2022/07/04	3	102.50	5	103.20	102.50	-2	8,201	-0.02%
2022/07/01	11	104.82	13	104.19	102.50	-2	8,120	-0.02%
2022/06/30	14	109.96	11	109.41	109.50	3	7,972	0.04%
2022/06/29	8	113.63	6	115.17	115.50	2	7,836	0.03%
2022/06/28	13	117.88	6	116.67	116.50	7	7,745	0.09%
2022/06/27	7	120.07	8	121.56	122.00	-1	7,680	-0.01%
2022/06/24	10	120.95	7	119.93	120.00	3	7,527	0.04%
2022/06/23	8	120.50	12	120.29	120.00	-4	7,435	-0.05%
2022/06/22	6.7	117.87	3.5	115.84	117.00	3.2	7,308	0.04%
2022/06/21	2	121.00	5.4	122.07	123.50	-3.4	7,196	-0.05%
2022/06/20	8	122.31	4	121.50	118.00	4	7,229	0.06%
2022/06/17	7	120.43	69	120.59	122.00	-62	7,118	-0.87%
2022/06/16	6	130.50	36	127.10	125.00	-30	7,064	-0.42%
2022/06/15	5	131.10	11	129.32	129.00	-6	7,025	-0.09%
2022/06/14	9	131.61	12	131.71	134.00	-3	7,084	-0.04%
2022/06/13	1	133.50	8	132.13	132.50	-7	6,955	-0.10%
2022/06/10	27	135.61	3	134.50	133.50	24	6,900	0.35%
2022/06/09	2	134.00	1	134.50	135.50	1	6,731	0.01%
2022/06/08	24	134.52	5	133.90	135.50	19	6,649	0.29%
2022/06/07	42	138.25	57	137.15	134.00	-15	6,439	-0.23%
2022/06/06	88	139.91	7	138.43	139.50	81	5,902	1.37%
2022/06/02	10	144.45	16	144.47	138.50	-6	5,674	-0.11%
2022/06/01	9	136.17	10	137.10	142.00	-1	4,842	-0.02%
2022/05/31	22	131.39	48.1	132.20	129.50	-26.1	4,620	-0.56%
2022/05/30	4	123.75	4	127.88	128.50	0	3,995	0.00%
2022/05/27	0	0.00	5.1	115.73	117.00	-5.1	3,813	-0.13%
2022/05/26	1	113.50	5.2	115.93	113.00	-4.2	3,737	-0.11%
2022/05/25	0	0.00	5.3	116.43	118.00	-5.3	3,635	-0.15%
2022/05/24	3	115.33	2	116.50	115.00	1	3,587	0.03%
2022/05/23	15	118.20	9	118.61	115.00	6	3,511	0.17%
2022/05/20	4	111.88	3	111.33	112.50	1	3,360	0.03%
2022/05/19	10	110.50	15	109.27	110.50	-5	3,287	-0.15%
2022/05/17	0	0.00	3	110.50	110.00	-3	3,217	-0.09%
2022/05/16	2	108.50	3	109.33	108.50	-1	3,219	-0.03%
2022/05/13	2	108.00	0	0.00	107.50	2	3,203	0.06%
2022/05/12	1	107.50	3	107.67	107.00	-2	3,230	-0.06%
2022/05/11	7	107.71	8	108.81	108.00	-1	3,274	-0.03%
2022/05/10	23	108.30	23	106.52	108.50	0	3,309	0.00%
2022/05/09	4	106.25	1	107.00	105.00	3	3,310	0.09%
2022/05/06	7	108.64	8.2	109.85	109.00	-1.2	3,255	-0.04%
2022/05/05	7	108.79	5	109.10	109.00	2	3,061	0.07%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	2	90.10	1	91.70	89.90	1	2,942	0.03%
2022/04/27	3	88.10	3	90.40	90.30	0	2,968	0.00%
2022/04/26	1	97.00	1	97.90	94.50	0	2,940	0.00%
2022/04/25	1	100.00	3	100.20	99.50	-2	2,915	-0.07%
2022/04/20	0	0.00	5	102.00	102.50	-5	2,970	-0.17%
2022/04/18	0	0.00	1	102.00	101.50	-1	3,059	-0.03%
2022/04/15	2	104.50	1	103.50	103.00	1	3,093	0.03%
2022/04/14	7	105.86	5	104.20	104.50	2	3,271	0.06%
2022/04/13	1	102.50	1	103.50	105.50	0	3,424	0.00%
2022/04/12	0	0.00	1	100.50	101.50	-1	3,563	-0.03%
2022/04/11	4	102.75	3	102.00	102.00	1	4,033	0.02%
2022/04/08	1	107.50	2	108.50	107.50	-1	4,669	-0.02%
2022/04/07	2	108.00	0	0.00	104.50	2	4,719	0.04%
2022/04/06	1	108.50	2	109.00	110.00	-1	4,726	-0.02%
2022/04/01	0	0.00	2	109.75	112.00	-2	4,783	-0.04%
2022/03/31	2.5	113.00	1	113.00	111.00	1.5	4,789	0.03%
2022/03/30	8.5	114.17	8	114.63	114.00	0.5	4,785	0.01%
2022/03/29	0	0.00	1	113.00	112.50	-1	4,757	-0.02%
2022/03/28	7	110.29	5	110.30	110.50	2	4,781	0.04%
2022/03/25	3	112.50	8	114.00	112.00	-5	4,821	-0.10%
2022/03/24	0	0.00	3	115.67	115.00	-3	4,831	-0.06%
2022/03/23	14	116.39	3	116.17	115.00	11	4,821	0.23%
2022/03/22	5	114.50	4	114.50	114.50	1	4,731	0.02%
2022/03/21	0	0.00	1	115.00	113.50	-1	4,698	-0.02%
2022/03/18	19	113.97	8	114.69	114.00	11	4,571	0.24%
2022/03/17	2	112.00	6	110.58	112.00	-4	4,381	-0.09%
2022/03/16	1	105.00	2	105.75	105.00	-1	4,250	-0.02%
2022/03/15	2	105.25	0	0.00	104.50	2	4,258	0.05%
2022/03/14	2	104.75	0	0.00	105.00	2	4,295	0.05%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	4	105.00	7	104.64	105.00	-3	4,433	-0.07%
2022/03/09	3	101.50	2	101.00	101.50	1	4,465	0.02%
2022/03/08	3	99.77	1	102.00	99.50	2	4,506	0.04%
2022/03/07	2	100.75	1	101.00	100.50	1	4,530	0.02%
2022/03/04	1	105.00	0.1	106.00	104.00	0.9	4,592	0.02%
2022/03/03	2	106.75	1	107.50	107.50	1	4,639	0.02%
2022/03/02	1	105.00	3.5	105.57	107.00	-2.5	4,656	-0.05%
2022/03/01	0	0.00	7	104.57	105.00	-7	4,669	-0.15%
2022/02/25	2	101.75	3	102.17	100.50	-1	4,707	-0.02%
2022/02/24	9	100.53	1	100.00	100.00	8	4,761	0.17%
2022/02/23	0	0.00	2	104.25	105.00	-2	4,784	-0.04%
2022/02/22	4	102.75	3	102.83	102.50	1	4,844	0.02%
2022/02/21	1	107.00	1	107.50	107.00	0	4,925	0.00%
2022/02/17	0	0.00	1	109.00	107.50	-1	5,449	-0.02%
2022/02/16	0	0.00	5	108.80	107.50	-5	5,636	-0.09%
2022/02/15	0	0.00	3	108.00	105.50	-3	5,668	-0.05%
2022/02/14	8	107.19	1	105.50	106.50	7	5,841	0.12%
2022/02/11	3	108.83	7	111.14	111.00	-4	5,846	-0.07%
2022/02/10	2.1	108.57	6	110.42	108.00	-3.9	5,829	-0.07%
2022/02/09	1	107.50	5	107.30	107.50	-4	5,840	-0.07%
2022/02/08	0	0.00	1	103.00	102.50	-1	6,052	-0.02%
2022/01/26	1	100.00	0	0.00	99.00	1	6,524	0.02%
2022/01/24	3	102.50	3	102.00	102.50	0	7,098	0.00%
2022/01/21	2	101.00	5	100.40	101.00	-3	7,381	-0.04%
2022/01/20	3	104.00	3	103.33	103.00	0	7,399	0.00%
2022/01/19	1	101.00	3	102.67	104.00	-2	7,397	-0.03%
2022/01/18	7	102.86	1	101.50	101.00	6	7,460	0.08%
2022/01/17	4	102.13	7	102.21	103.50	-3	7,513	-0.04%
2022/01/14	1	99.00	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	101.00	1	101.00	101.00	0	7,647	0.00%
2022/01/12	3	100.00	5.5	99.70	98.90	-2.5	7,684	-0.03%
2022/01/11	7.2	102.45	3	101.33	101.00	4.2	7,749	0.05%
2022/01/10	2.1	103.57	2	104.50	104.00	0.1	7,785	0.00%
2022/01/07	31.1	105.34	2	104.00	103.00	29.1	7,876	0.37%
2022/01/06	21	111.95	3	112.50	111.50	18	7,712	0.23%
2022/01/05	1.1	118.45	32	118.14	117.00	-30.9	7,612	-0.41%
2022/01/04	15.6	123.80	3	122.00	121.00	12.6	7,481	0.17%
2022/01/03	6	119.67	33.1	123.49	123.00	-27.1	7,037	-0.38%
2021/12/30	2	113.50	1	114.00	114.00	1	6,408	0.02%
2021/12/29	12	109.46	2	109.50	109.50	10	6,357	0.16%
2021/12/28	29	111.09	17	111.53	112.00	12	6,375	0.19%
2021/12/22	1	112.50	1.1	110.65	111.00	-0.1	6,403	0.00%
2021/12/21	1	112.00	6	111.75	112.50	-5	6,376	-0.08%
2021/12/20	5	111.50	0	0.00	111.50	5	6,317	0.08%
2021/12/17	2	108.25	0	0.00	108.50	2	6,275	0.03%
2021/12/16	1	108.50	10	110.90	111.00	-9	6,245	-0.14%
2021/12/15	20	106.93	18	106.97	107.00	2	6,192	0.03%
2021/12/14	1	103.50	2	104.75	103.00	-1	6,212	-0.02%
2021/12/13	2	106.50	3	106.00	105.50	-1	6,229	-0.02%
2021/12/10	5	108.00	1	108.00	107.00	4	6,300	0.06%
2021/12/09	9	109.28	1	108.00	108.00	8	6,327	0.13%
2021/12/08	1	114.50	5	113.30	111.50	-4	6,324	-0.06%
2021/12/07	10	112.05	7	112.50	110.00	3	6,279	0.05%
2021/12/06	5	108.30	0	0.00	108.00	5	6,202	0.08%
2021/12/03	1	110.50	9	109.56	110.00	-8	6,240	-0.13%
2021/12/02	8	106.63	3	107.50	106.50	5	6,317	0.08%
2021/12/01	1	106.00	12	109.08	109.50	-11	6,490	-0.17%
2021/11/30	9	107.11	9	108.22	107.50	0	6,584	0.00%
2021/11/29	16	104.63	17	104.47	105.00	-1	6,686	-0.01%
2021/11/26	15	104.20	15	103.63	103.00	0	7,170	0.00%
2021/11/25	14	107.39	2	108.25	106.00	12	7,680	0.16%
2021/11/24	8	106.63	7	106.86	108.00	1	7,746	0.01%
2021/11/23	5	108.80	1	111.00	107.00	4	7,756	0.05%
2021/11/22	2	111.25	4	111.63	111.50	-2	7,789	-0.03%
2021/11/19	3	113.50	4	114.38	114.00	-1	7,899	-0.01%
2021/11/18	11	115.73	14	114.18	113.00	-3	8,050	-0.04%
2021/11/17	15	117.83	16	119.31	116.00	-1	8,100	-0.01%
2021/11/16	6	112.83	7	112.29	114.50	-1	7,883	-0.01%
2021/11/15	11	112.73	9	113.72	111.00	2	7,889	0.03%
2021/11/12	6	109.17	8	110.06	110.00	-2	7,882	-0.03%
2021/11/11	8	109.31	4	110.50	108.00	4	7,990	0.05%
2021/11/10	8	108.25	4	108.50	109.50	4	7,972	0.05%
2021/11/09	3	107.00	0	0.00	106.50	3	8,086	0.04%
2021/11/08	6	107.42	6	107.33	105.00	0	8,172	0.00%
2021/11/05	16	110.59	4	110.13	109.50	12	8,241	0.15%
2021/11/04	11	109.77	7	111.50	114.00	4	8,233	0.05%
2021/11/03	4	104.50	3	104.50	104.00	1	8,120	0.01%
2021/11/02	8	102.56	5	103.30	103.00	3	8,208	0.04%
2021/11/01	27	108.89	19	108.29	108.50	8	8,265	0.10%
2021/10/29	10	100.44	12	99.66	104.50	-2	8,134	-0.02%
2021/10/28	5	94.64	5	95.50	95.00	0	8,069	0.00%
2021/10/27	1	94.90	1	94.80	94.30	0	8,367	0.00%
2021/10/26	1	94.78	1	92.20	91.90	0	8,858	0.00%
2021/10/25	3	94.57	3	94.63	95.00	0	9,203	0.00%
2021/10/22	1	94.70	3	94.57	94.60	-2	9,425	-0.02%
2021/10/21	4	93.50	1	92.00	92.00	3	9,740	0.03%
2021/10/20	2	92.45	5	93.58	93.00	-3	10,221	-0.03%
2021/10/19	2	90.85	5	92.10	92.30	-3	10,853	-0.03%
2021/10/18	8	86.90	13	88.75	89.00	-5	10,786	-0.05%
2021/10/15	14	87.29	13	89.76	87.40	1	10,793	0.01%
2021/10/14	0	0.00	4	82.55	83.00	-4	11,096	-0.04%
2021/10/13	7	82.64	6	80.52	80.20	1	11,457	0.01%
2021/10/12	4	84.95	7	85.99	86.40	-3	11,491	-0.03%
2021/10/08	1	85.80	1	84.20	84.90	0	11,571	0.00%
2021/10/07	3	86.00	3	85.00	86.00	0	11,733	0.00%
2021/10/06	0	0.00	2	82.30	80.10	-2	12,184	-0.02%
2021/10/05	0	0.00	2	82.00	82.30	-2	12,470	-0.02%
2021/10/04	0	0.00	1	79.70	78.00	-1	12,523	-0.01%
2021/10/01	1	81.10	0	0.00	81.00	1	12,637	0.01%
2021/09/30	0	0.00	2	86.05	86.30	-2	12,804	-0.02%
2021/09/29	0	0.00	2	84.60	83.50	-2	13,256	-0.02%
2021/09/28	11	88.58	1	87.80	88.10	10	13,840	0.07%
2021/09/27	2	90.55	1	91.80	90.10	1	14,190	0.01%
2021/09/24	0	0.00	1	91.40	91.10	-1	14,256	-0.01%
2021/09/23	1	91.40	0	0.00	89.60	1	14,300	0.01%
2021/09/22	0	0.00	1	90.20	89.90	-1	14,379	-0.01%
2021/09/17	1	89.00	2	90.35	91.70	-1	14,554	-0.01%
2021/09/16	1	91.00	1	90.10	89.50	0	14,684	0.00%
2021/09/15	4	92.75	4	90.98	90.50	0	14,736	0.00%
2021/09/14	2	96.00	2	97.05	95.20	0	14,778	0.00%
2021/09/13	3	98.73	1	101.00	97.00	2	14,781	0.01%
2021/09/10	3	98.10	3	99.10	99.20	0	14,827	0.00%
2021/09/09	5	96.28	5	97.26	98.70	0	14,969	0.00%
2021/09/08	4	96.38	8	97.61	95.10	-4	15,006	-0.03%
2021/09/07	4	100.43	10	99.61	99.00	-6	15,080	-0.04%
2021/09/06	3	111.17	6	109.58	107.50	-3	15,011	-0.02%
2021/09/03	6	108.50	7	107.86	107.50	-1	14,988	-0.01%
2021/09/02	8	107.63	38	107.12	106.00	-30	15,287	-0.20%
2021/09/01	24	112.67	6	111.92	112.50	18	15,216	0.12%
2021/08/31	42	107.04	9	109.94	111.50	33	14,733	0.22%
2021/08/30	14	103.46	10	101.50	101.50	4	14,232	0.03%
2021/08/27	2	100.15	0	0.00	98.00	2	14,204	0.01%
2021/08/26	1	100.50	1	99.70	100.00	0	14,209	0.00%
2021/08/25	2	102.25	1	102.01	102.50	1	14,202	0.01%
2021/08/24	4	102.00	3.1	103.34	102.00	1	14,278	0.01%
2021/08/23	5	99.12	6	100.15	99.90	-1	14,228	-0.01%
2021/08/20	2	97.10	3	95.50	96.10	-1	14,188	-0.01%
2021/08/19	2	96.84	2	97.85	93.00	0	14,048	0.00%
2021/08/18	3	96.80	0	0.00	99.50	3	13,953	0.02%
2021/08/17	7	95.53	8	95.70	93.80	-1	13,857	-0.01%
2021/08/16	3	101.49	2	101.00	100.00	1	13,743	0.01%
2021/08/13	1	103.99	3	100.00	98.30	-2	13,607	-0.01%
2021/08/11	0	102.50	36	104.46	103.50	-36	13,342	-0.27%
2021/08/10	1	107.00	3	107.67	108.00	-2	13,247	-0.02%
2021/08/09	5	109.20	51	110.60	108.00	-46	13,046	-0.35%
2021/08/06	9	119.17	17.1	118.67	119.50	-8.1	12,877	-0.06%
2021/08/05	7	122.00	1.1	124.55	126.50	5.9	12,733	0.05%
2021/08/04	16	123.94	23	123.83	122.00	-7	12,643	-0.06%
2021/08/03	6	129.08	5	127.90	129.00	1	12,443	0.01%
2021/08/02	29.1	127.49	55	125.64	129.00	-25.9	12,241	-0.21%
2021/07/30	35	127.31	14	129.89	122.50	21	11,960	0.18%
2021/07/29	16	121.47	19	121.82	129.50	-3	11,462	-0.03%
2021/07/28	48.1	120.37	33	120.77	118.00	15.1	11,060	0.14%
2021/07/27	14	129.29	17	129.68	131.00	-3	10,822	-0.03%
2021/07/26	51	127.37	36	124.68	128.50	15	10,455	0.14%
2021/07/23	73	122.27	25	119.52	124.50	48	9,908	0.48%
2021/07/22	1	116.50	5	116.50	116.50	-4	9,242	-0.04%
2021/07/21	1	106.00	0	0.00	106.00	1	9,272	0.01%
2021/07/20	25	99.86	11	98.08	96.40	14	9,293	0.15%
2021/07/19	5	97.38	18	98.51	100.50	-13	9,196	-0.14%
2021/07/16	32	92.11	8	91.66	91.60	24	9,152	0.26%
2021/07/15	1	91.00	0	0.00	91.70	1	9,313	0.01%
2021/07/14	3	88.63	8	89.21	92.00	-5	9,742	-0.05%
2021/07/13	9	96.62	11	95.98	90.50	-2	9,925	-0.02%
2021/07/12	2	94.55	9	93.63	92.10	-7	9,792	-0.07%
2021/07/09	6	88.05	0	0.00	89.20	6	9,648	0.06%
2021/07/08	4	88.95	3	89.47	87.90	1	9,818	0.01%
2021/07/07	2	88.40	0	0.00	87.80	2	9,891	0.02%
2021/07/06	11	89.44	3	90.67	87.50	8	9,768	0.08%
2021/07/05	3	83.80	2	90.65	90.10	1	9,411	0.01%
2021/07/02	3	80.00	15.1	81.08	82.90	-12.1	8,978	-0.13%
2021/07/01	1	75.00	6	75.58	75.40	-5	9,001	-0.06%
2021/06/30	0	0.00	7	77.41	76.90	-7	8,982	-0.08%
2021/06/29	3	76.37	2	75.80	75.60	1	9,002	0.01%
2021/06/28	7	76.31	13	76.95	77.50	-6	9,085	-0.07%
2021/06/25	11	74.85	17	74.31	75.70	-6	9,051	-0.07%
2021/06/24	7	73.40	1	72.90	73.20	6	9,138	0.07%
2021/06/23	7	71.56	5	71.64	73.50	2	9,158	0.02%
2021/06/22	1	69.80	0	0.00	69.40	1	9,395	0.01%
2021/06/21	2	70.40	8	71.40	69.80	-6	9,391	-0.06%
2021/06/18	5	73.70	3	73.80	73.70	2	9,390	0.02%
2021/06/17	1	72.40	11	71.73	72.50	-10	9,282	-0.11%
2021/06/16	21	72.15	18.1	71.48	72.00	3	9,499	0.03%
2021/06/15	20	71.06	6	70.58	70.80	14	9,433	0.15%
2021/06/11	12	70.21	8	70.89	70.40	4	9,510	0.04%
2021/06/10	24.1	71.02	14	72.19	70.40	10.1	10,042	0.10%
2021/06/09	3	67.40	13	67.18	66.70	-10	10,067	-0.10%
2021/06/08	0	0.00	5	67.50	65.30	-5	10,057	-0.05%
2021/06/07	24	65.24	8	64.98	64.90	16	10,019	0.16%
2021/06/04	1	66.30	8	67.84	66.70	-7	9,968	-0.07%
2021/06/03	4	66.75	1	67.00	66.80	3	9,928	0.03%
2021/06/02	7	66.69	23	67.52	65.50	-16	9,873	-0.16%
2021/06/01	28	68.58	7	68.37	67.90	21	9,790	0.21%
2021/05/31	24	65.30	23	67.00	68.30	1	9,589	0.01%
2021/05/28	2	62.95	1	64.00	62.10	1	9,445	0.01%
2021/05/27	1	62.00	0	0.00	62.00	1	9,413	0.01%
2021/05/26	1	62.00	0	0.00	61.30	1	9,410	0.01%
2021/05/25	0	0.00	2	61.40	62.00	-2	9,403	-0.02%
2021/05/24	3	59.03	2	59.25	60.20	1	9,372	0.01%
2021/05/21	2	59.10	1	59.10	59.10	1	9,342	0.01%
2021/05/20	1	56.80	0	0.00	55.80	1	9,406	0.01%
2021/05/19	2	57.25	1	57.90	58.50	1	9,444	0.01%
2021/05/18	1	54.30	1	55.50	57.30	0	9,418	0.00%
2021/05/17	2	52.10	3	52.10	52.10	-1	9,394	-0.01%
2021/05/13	0	0.00	1	61.00	60.00	-1	9,291	-0.01%
2021/05/12	1	63.00	0	0.00	60.10	1	9,227	0.01%
2021/05/11	7	63.71	0	0.00	63.50	7	9,090	0.08%
2021/05/10	1	72.50	0	0.00	70.50	1	9,024	0.01%
2021/05/07	1	71.20	0	0.00	74.80	1	9,028	0.01%
2021/05/06	1	70.50	10	68.10	69.60	-9	8,992	-0.10%
2021/05/05	1	70.00	0	0.00	70.00	1	8,999	0.01%
2021/05/03	0	0.00	2	80.30	77.40	-2	9,009	-0.02%
2021/04/27	6	79.05	0	0.00	79.50	6	9,182	0.07%
2021/04/26	0	0.00	2	86.00	82.60	-2	9,326	-0.02%
2021/04/23	9	85.02	11	84.90	86.40	-2	9,285	-0.02%
2021/04/22	3	83.50	5	83.00	79.70	-2	9,037	-0.02%
2021/04/21	7	80.84	7	80.57	79.90	0	8,824	0.00%
2021/04/20	15	78.79	12	79.76	79.00	3	8,598	0.03%
2021/04/19	4	73.00	8	74.52	76.50	-4	8,132	-0.05%
2021/04/16	8	66.45	18	66.86	69.60	-10	7,791	-0.13%
2021/04/15	11	63.00	3	63.43	63.30	8	7,526	0.11%
2021/04/14	11	61.22	9	61.86	62.00	2	7,463	0.03%
2021/04/13	5	61.82	9	62.20	61.90	-4	7,768	-0.05%
2021/04/12	5	60.24	1	59.60	60.50	4	7,568	0.05%
2021/04/09	3	61.10	3	61.63	60.00	0	7,649	0.00%
2021/04/08	5	61.88	13	62.21	61.80	-8	7,673	-0.10%
2021/04/07	10	61.45	24	61.21	61.50	-14	7,607	-0.18%
2021/04/06	2	57.75	1	57.90	57.80	1	7,339	0.01%
2021/04/01	4	57.73	1	57.20	57.40	3	7,523	0.04%
2021/03/31	9	59.72	9	59.44	58.90	0	8,008	0.00%
2021/03/30	1	59.80	1	59.80	59.00	0	8,018	0.00%
2021/03/29	6	58.73	18.1	59.43	59.50	-12.1	8,400	-0.14%
2021/03/26	9.1	58.09	6	57.70	57.10	3.1	8,614	0.04%
2021/03/25	13	58.33	13	58.35	56.90	0	9,155	0.00%
2021/03/24	1	55.60	0	0.00	55.50	1	9,500	0.01%
2021/03/23	4	56.80	3	56.27	55.60	1	9,648	0.01%
2021/03/22	6	56.98	0	0.00	56.80	6	9,865	0.06%
2021/03/19	5	57.30	3	56.73	58.40	2	10,337	0.02%
2021/03/18	0	0.00	4	55.83	55.40	-4	10,389	-0.04%
2021/03/17	14	56.76	13	56.30	56.10	1	10,372	0.01%
2021/03/16	18	57.74	19	57.86	56.30	-1	10,286	-0.01%
2021/03/15	3	55.27	12	56.15	58.00	-9	9,652	-0.09%
2021/03/12	1	52.80	6	50.93	52.80	-5	9,297	-0.05%
2021/03/11	0	0.00	1	49.90	50.00	-1	9,257	-0.01%
2021/03/09	1	47.90	0	0.00	47.70	1	9,562	0.01%
2021/03/08	1	50.10	5	49.05	49.00	-4	9,592	-0.04%
2021/03/04	5	51.30	0	0.00	50.50	5	9,753	0.05%
2021/03/02	1	52.00	0	0.00	51.30	1	10,766	0.01%
2021/02/25	1	51.60	2	51.00	51.20	-1	11,114	-0.01%
2021/02/24	0	0.00	4	51.70	51.70	-4	11,160	-0.04%
2021/02/22	0	0.00	9	51.94	51.80	-9	11,186	-0.08%
2021/02/19	0	0.00	7	50.50	51.00	-7	11,118	-0.06%
2021/02/18	1	48.10	0	0.00	49.15	1	11,114	0.01%
2021/02/17	1	47.80	3	48.27	48.80	-2	11,193	-0.02%
2021/02/05	5	45.48	3	45.20	45.15	2	11,257	0.02%
2021/02/03	2	47.05	2	46.45	46.45	0	11,645	0.00%
2021/02/02	0	0.00	1	46.60	46.60	-1	11,821	-0.01%
2021/02/01	2	45.90	2	46.30	45.70	0	12,061	0.00%
2021/01/29	3	47.80	11	46.76	46.40	-8	12,077	-0.07%
2021/01/28	0	0.00	2	48.45	48.05	-2	12,073	-0.02%
2021/01/27	3	49.52	0	0.00	49.60	3	12,100	0.02%
2021/01/26	3	51.13	1	52.00	49.95	2	12,120	0.02%
2021/01/22	4	50.98	1	50.00	51.10	3	12,198	0.02%
2021/01/21	12	49.38	11	48.65	48.65	1	12,181	0.01%
2021/01/20	3	50.73	1	50.90	50.10	2	12,378	0.02%
2021/01/19	7	53.63	3	54.03	52.80	4	12,384	0.03%
2021/01/15	9	52.74	5	52.60	52.10	4	12,308	0.03%
2021/01/14	9	53.17	5	52.52	53.60	4	12,316	0.03%
2021/01/13	4	51.30	2	51.50	51.60	2	12,360	0.02%
2021/01/12	1	50.80	4	51.63	50.90	-3	12,425	-0.02%
2021/01/11	5	52.50	2	52.10	52.80	3	12,655	0.02%
2021/01/08	4	52.05	13	52.32	51.80	-9	13,263	-0.07%
2021/01/07	15	53.62	4	53.43	53.40	11	13,330	0.08%
2021/01/06	25	54.50	24	55.66	53.00	1	13,483	0.01%
2021/01/05	0	0.00	8	52.86	52.70	-8	13,225	-0.06%
2021/01/04	5	53.22	6	53.10	53.50	-1	13,785	-0.01%
2020/12/31	2	52.50	4	52.88	52.90	-2	14,519	-0.01%
2020/12/30	4	52.03	7	51.79	51.60	-3	14,780	-0.02%
2020/12/29	9	52.64	17	51.85	51.30	-8	14,746	-0.05%
2020/12/28	20	53.51	24	53.33	52.40	-4	14,743	-0.03%
2020/12/25	47	53.20	40	53.47	53.00	7	14,552	0.05%
2020/12/24	20	51.93	13	51.13	50.90	7	14,081	0.05%
2020/12/23	47	52.70	32	52.31	51.20	15	13,990	0.11%
2020/12/22	28	51.43	29	51.11	50.80	-1	13,700	-0.01%
2020/12/21	31	50.56	39	51.31	52.90	-8	13,544	-0.06%
2020/12/18	63	48.88	59	48.95	48.15	4	13,298	0.03%
2020/12/17	5	45.55	11	46.17	46.50	-6	13,354	-0.04%
2020/12/16	12	45.90	3	45.75	45.70	9	13,711	0.07%
2020/12/15	7	46.09	6	47.89	44.65	1	13,772	0.01%
2020/12/14	13	47.18	17	48.79	49.40	-4	13,220	-0.03%
2020/12/11	1	43.60	5	44.33	44.95	-4	12,873	-0.03%
2020/12/10	2	44.55	2	45.35	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	3	44.95	1	45.50	45.65	2	12,656	0.02%
2020/12/07	2	43.63	5	43.56	43.35	-3	12,547	-0.02%
2020/12/04	3	45.45	1	45.30	44.60	2	12,490	0.02%
2020/12/03	10	45.04	6	47.23	45.25	4	12,427	0.03%
2020/12/02	1	45.65	0	0.00	44.45	1	12,171	0.01%
2020/12/01	2	43.38	4	44.85	45.15	-2	12,125	-0.02%
2020/11/30	2	45.83	0	0.00	44.75	2	12,054	0.02%
2020/11/27	17	46.21	9	46.10	45.80	8	12,014	0.07%
2020/11/26	25	47.64	42	47.56	46.60	-17	11,865	-0.14%
2020/11/25	24	44.24	8	45.86	46.20	16	10,989	0.15%
2020/11/24	10	43.05	7	43.48	42.00	3	10,673	0.03%
2020/11/23	0	0.00	7	42.60	42.60	-7	10,663	-0.07%
2020/11/20	0	0.00	2	41.55	42.15	-2	10,739	-0.02%
2020/11/19	4	40.93	0	0.00	40.70	4	10,697	0.04%
2020/11/17	5	40.67	1	40.70	40.70	4	10,776	0.04%
2020/11/16	1	41.30	3	41.85	41.05	-2	10,733	-0.02%
2020/11/13	2	42.05	2	42.38	42.05	0	10,637	0.00%
2020/11/12	10	43.42	6	44.02	42.55	4	10,542	0.04%
2020/11/11	3	42.40	1	42.50	42.50	2	10,249	0.02%
2020/11/10	3	41.60	5	42.74	42.25	-2	10,302	-0.02%
2020/11/09	18	42.92	21	42.68	43.80	-3	10,155	-0.03%
2020/11/06	2	41.35	0	0.00	40.80	2	9,901	0.02%
2020/11/05	1	41.10	1	40.80	41.00	0	9,856	0.00%
2020/11/04	4	40.49	1	40.30	40.30	3	9,819	0.03%
2020/11/03	4	39.78	1	39.90	40.50	3	9,778	0.03%
2020/11/02	10	38.50	13	39.29	38.95	-3	9,719	-0.03%
2020/10/30	10	41.94	9	41.35	40.10	1	9,624	0.01%
2020/10/29	15	41.15	47	40.75	41.00	-32	9,536	-0.34%
2020/10/28	63	42.56	42	42.58	42.20	21	9,447	0.22%
2020/10/27	9	41.50	10	41.32	42.30	-1	9,165	-0.01%
2020/10/26	39	41.47	35	40.94	40.95	4	9,050	0.04%
2020/10/23	22	41.79	16	41.58	41.20	6	8,939	0.07%
2020/10/22	26	41.94	30	41.94	41.50	-4	8,835	-0.05%
2020/10/21	16	42.73	6	43.07	42.55	10	8,719	0.11%
2020/10/20	41	42.48	20	43.20	42.30	21	8,530	0.25%
2020/10/19	36	42.24	104	42.53	43.20	-68	8,423	-0.81%	大賣/
2020/10/16	76	45.69	40	45.81	41.40	36	8,114	0.44%
2020/10/15	46	44.40	45	43.82	43.65	1	7,442	0.01%
2020/10/14	2	44.05	3	43.70	43.70	-1	7,267	-0.01%
2020/10/13	11	43.55	29.9	43.31	44.05	-18.9	7,006	-0.27%
2020/10/12	95	42.70	82	42.39	43.00	13	6,678	0.19%
2020/10/08	32	40.79	33	40.38	41.20	-1	6,058	-0.02%
2020/10/07	41	38.15	43	38.48	39.35	-2	5,172	-0.04%
2020/10/06	26	35.33	16	35.21	35.80	10	4,764	0.21%
2020/10/05	31	33.87	55	33.96	35.30	-24	4,679	-0.51%
2020/09/30	11	33.36	16	32.59	33.50	-5	4,562	-0.11%
2020/09/29	29	33.23	21	33.80	32.55	8	4,516	0.18%
2020/09/28	22	34.56	12	34.62	34.30	10	4,508	0.22%
2020/09/25	15	34.83	16	35.38	34.60	-1	4,452	-0.02%
2020/09/24	13	36.67	12	36.58	36.30	1	4,221	0.02%
2020/09/23	41	36.75	29	36.68	36.25	12	3,918	0.31%
2020/09/22	41	36.03	56	36.01	37.10	-15	3,531	-0.42%
2020/09/21	56	33.93	40	34.53	35.35	16	2,783	0.57%
2020/09/18	0	0.00	13	32.01	32.15	-13	2,251	-0.58%
2020/09/14	1	28.45	1	28.60	28.50	0	1,938	0.00%
2020/09/11	0	0.00	10	28.30	28.10	-10	1,938	-0.52%
2020/09/08	0	0.00	2	28.80	28.80	-2	1,938	-0.10%
2020/09/04	2	29.65	0	0.00	29.60	2	1,943	0.10%
2020/09/02	0	0.00	5	30.75	30.75	-5	2,006	-0.25%
2020/09/01	0	0.00	2	29.93	29.90	-2	2,010	-0.10%
2020/08/31	2	29.50	0	0.00	29.30	2	1,989	0.10%
2020/08/28	15	30.06	0	0.00	30.00	15	1,961	0.76%
2020/08/27	2	30.60	1	30.55	30.95	1	1,923	0.05%
2020/08/26	4	29.86	7	30.37	31.45	-3	1,811	-0.17%
2020/08/25	5	29.11	2	29.45	29.20	3	1,644	0.18%
2020/08/24	0	0.00	3	29.42	29.80	-3	1,579	-0.19%
2020/08/21	2	26.80	3	26.90	27.10	-1	1,425	-0.07%
2020/08/20	1	26.80	0	0.00	26.50	1	1,416	0.07%
2020/08/19	3	28.93	7	28.32	28.15	-4	1,399	-0.29%
2020/08/17	3	29.47	0	0.00	29.35	3	1,371	0.22%
2020/08/14	13	29.81	0	0.00	29.90	13	1,341	0.97%
2020/08/10	0	0.00	1	28.45	28.40	-1	1,138	-0.09%
2020/07/31	0	0.00	1	27.30	27.45	-1	1,143	-0.09%
2020/07/28	0	0.00	1	26.45	25.70	-1	1,154	-0.09%
2020/07/27	0	0.00	1	27.00	26.70	-1	1,148	-0.09%
2020/07/24	0	0.00	2	27.30	27.30	-2	1,146	-0.17%
2020/07/21	0	0.00	1	28.00	27.80	-1	1,118	-0.09%
2020/07/17	1	26.95	6	27.08	27.15	-5	1,115	-0.45%
2020/07/07	20	31.35	2	30.95	29.55	18	1,044	1.72%
2020/07/03	0	0.00	1	29.00	29.30	-1	887	-0.11%
2020/06/23	0	0.00	1	28.10	27.60	-1	722	-0.14%
2020/06/19	1	28.05	1	28.45	28.15	0	717	0.00%
2020/06/16	0	0.00	1	27.00	27.05	-1	679	-0.15%
2020/06/11	0	0.00	2	28.38	27.30	-2	667	-0.30%
2020/06/10	2	28.00	0	0.00	28.20	2	651	0.31%
2020/06/09	8	29.54	3	28.25	28.75	5	650	0.77%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/06/05	0	0.00	2	26.13	26.45	-2	509	-0.39%
2020/06/04	0	0.00	5	25.40	25.95	-5	501	-1.00%
2020/06/03	5	25.55	0	0.00	25.40	5	490	1.02%
2020/06/02	0	0.00	4	25.20	25.15	-4	484	-0.83%
2020/05/15	4	25.00	0	0.00	24.30	4	469	0.85%
2020/05/14	7	25.23	0	0.00	24.70	7	468	1.49%
2020/05/13	1	25.80	0	0.00	25.80	1	456	0.22%
2020/05/12	0	0.00	1	25.65	25.50	-1	446	-0.22%
2020/05/11	6	25.34	1	25.45	25.45	5	445	1.12%
2020/05/08	1	25.20	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	1	25.80	25.70	-1	435	-0.23%
2020/05/06	3	24.50	0	0.00	24.35	3	413	0.73%
2020/04/28	1	22.35	0	0.00	22.30	1	405	0.25%
2020/04/23	8	21.88	0	0.00	21.80	8	419	1.91%
2020/04/17	0	0.00	9	21.85	21.75	-9	404	-2.22%
2020/04/16	2	21.80	0	0.00	21.95	2	399	0.50%
2020/04/14	5	20.75	0	0.00	20.80	5	390	1.28%
2020/04/06	3	18.03	1	17.95	18.20	2	399	0.50%
2020/03/17	0	0.00	5	17.60	16.90	-5	631	-0.79%
2020/03/12	1	22.05	0	0.00	22.10	1	793	0.13%
2020/03/10	0	0.00	3	23.85	24.90	-3	832	-0.36%
2020/03/09	0	0.00	6	25.05	24.60	-6	827	-0.73%
2020/03/05	0	0.00	2	26.10	26.05	-2	820	-0.24%
2020/02/14	0	0.00	1	26.00	26.25	-1	772	-0.13%
2020/01/10	2	28.50	1	28.35	28.50	1	942	0.11%
2020/01/02	9	30.10	0	0.00	30.10	9	982	0.92%
2019/12/31	0	0.00	6	30.00	30.10	-6	976	-0.61%
2019/12/17	5	31.72	4	31.75	30.90	1	924	0.11%
2019/12/16	4	30.05	5	30.34	30.50	-1	867	-0.12%
2019/12/11	0	0.00	3	29.50	29.85	-3	797	-0.38%
2019/12/10	3	29.50	0	0.00	29.70	3	786	0.38%
2019/12/09	1	29.65	0	0.00	29.20	1	685	0.15%
2019/12/06	0	0.00	1	29.50	30.15	-1	607	-0.16%
2019/11/29	1	27.50	0	0.00	27.35	1	569	0.18%
2019/11/06	0	0.00	1	29.60	29.10	-1	695	-0.14%
2019/11/05	1	29.20	0	0.00	29.20	1	693	0.14%
2019/10/30	0	0.00	1	29.80	29.80	-1	686	-0.15%
2019/10/29	0	0.00	1	29.55	29.50	-1	678	-0.15%
2019/10/28	5	30.66	6	30.84	30.60	-1	667	-0.15%
2019/10/25	3	30.48	0	0.00	30.50	3	613	0.49%
2019/10/23	0	0.00	1	29.80	29.25	-1	566	-0.18%
2019/10/22	0	0.00	1	29.10	29.20	-1	577	-0.17%
2019/10/18	1	28.25	0	0.00	28.25	1	574	0.17%
2019/10/16	0	0.00	1	29.25	28.20	-1	587	-0.17%
2019/10/01	0	0.00	0.1	27.50	27.70	-0.1	631	-0.02%
2019/09/19	1	28.40	0	0.00	29.20	1	610	0.16%
2019/09/04	0	0.00	5	29.00	29.10	-5	562	-0.89%
2019/08/28	0	0.00	1	28.80	28.80	-1	554	-0.18%
2019/08/21	1	29.55	0	0.00	29.55	1	515	0.19%
2019/08/20	1	30.00	4	30.00	29.40	-3	509	-0.59%
2019/08/19	5	28.00	0	0.00	28.20	5	445	1.12%
2019/07/25	1	29.70	0	0.00	29.40	1	480	0.21%
2019/07/24	1	29.80	1	29.50	29.50	0	472	0.00%
2019/07/19	2	29.15	0	0.00	28.90	2	430	0.46%
2019/07/18	0	0.00	1	29.20	29.05	-1	428	-0.23%
2019/07/17	5	29.33	0	0.00	29.25	5	421	1.19%
2019/07/16	1	29.60	0	0.00	29.80	1	396	0.25%
2019/07/15	0	0.00	1	26.90	27.10	-1	340	-0.29%
2019/07/11	0	0.00	1	26.80	26.80	-1	414	-0.24%
2019/07/08	2	27.60	1	27.25	27.15	1	452	0.22%
2019/07/02	0	0.00	1	26.80	26.90	-1	456	-0.22%
2019/07/01	0	0.00	2	26.53	26.30	-2	455	-0.44%
2019/06/27	2	26.18	0	0.00	26.20	2	457	0.44%
2019/06/14	0	0.00	1	25.15	25.10	-1	447	-0.22%
2019/06/13	0	0.00	5	25.41	25.10	-5	459	-1.09%
2019/06/12	1	25.05	0	0.00	25.45	1	462	0.22%
2019/06/11	1	25.10	0	0.00	25.05	1	463	0.22%
2019/06/10	4	25.25	2	25.23	25.15	2	468	0.43%
2019/06/05	2	24.80	0	0.00	24.50	2	468	0.43%
2019/06/04	1	24.45	0	0.00	24.45	1	472	0.21%
2019/05/31	0	0.00	3	25.55	25.25	-3	485	-0.62%
2019/05/29	0	0.00	1	23.80	23.75	-1	479	-0.21%
2019/05/28	1	24.10	0	0.00	23.95	1	486	0.21%
2019/05/23	1	24.50	0	0.00	24.15	1	528	0.19%
2019/05/22	3	25.37	0	0.00	25.25	3	535	0.56%
2019/05/17	0	0.00	1	26.50	25.45	-1	589	-0.17%
2019/05/16	1	25.90	0	0.00	25.20	1	603	0.17%
2019/05/08	1	28.55	0	0.00	28.25	1	707	0.14%
2019/04/19	1	30.30	0	0.00	30.05	1	839	0.12%
2019/04/17	2	31.55	1	31.80	31.30	1	832	0.12%
2019/04/16	0	0.00	2	31.05	31.30	-2	777	-0.26%
2019/04/10	0	0.00	1	30.05	30.05	-1	772	-0.13%
2019/03/22	1	30.20	0	0.00	29.80	1	897	0.11%
2019/03/13	1	30.55	0	0.00	30.80	1	1,172	0.09%
2019/03/11	0	0.00	1	31.25	30.90	-1	1,289	-0.08%
2019/02/25	2	32.90	2	32.95	32.90	0	1,600	0.00%
2019/02/22	0	0.00	5	32.35	32.15	-5	1,590	-0.31%
2019/02/21	2	33.20	0	0.00	32.55	2	1,601	0.12%
2019/02/19	3	33.98	0	0.00	33.25	3	1,593	0.19%
2019/02/18	0	0.00	6	33.08	33.25	-6	1,597	-0.38%
2019/02/15	1	33.05	5	32.45	33.05	-4	1,587	-0.25%
2019/02/14	2	33.20	0	0.00	32.95	2	1,575	0.13%
2019/02/12	0	0.00	1	32.30	32.45	-1	1,507	-0.07%
2019/02/11	0	0.00	1	30.80	31.15	-1	1,492	-0.07%
2019/01/29	1	30.50	0	0.00	30.40	1	1,518	0.07%
2019/01/28	5	31.40	3	31.28	31.00	2	1,525	0.13%
2019/01/24	1	30.70	0	0.00	30.45	1	1,546	0.06%
2019/01/21	1	31.25	1	31.40	31.00	0	1,553	0.00%
2019/01/18	2	31.28	1	31.55	31.10	1	1,541	0.06%
2019/01/15	0	0.00	1	29.80	30.30	-1	1,479	-0.07%
2019/01/11	1	29.85	0	0.00	29.70	1	1,462	0.07%
2019/01/07	1	30.55	0	0.00	30.15	1	1,470	0.07%
2018/12/25	1	29.60	1	30.15	30.15	0	1,534	0.00%
2018/12/19	1	31.40	0	0.00	30.90	1	1,633	0.06%
2018/12/12	0	0.00	1	34.10	34.75	-1	1,598	-0.06%
2018/12/10	1	31.70	0	0.00	31.25	1	1,513	0.07%
2018/12/05	0	0.00	6	35.21	33.65	-6	1,477	-0.41%
2018/12/04	0	0.00	1	33.40	32.80	-1	1,404	-0.07%
2018/12/03	2	33.33	0	0.00	33.40	2	1,405	0.14%
2018/11/30	0	0.00	1	32.60	32.15	-1	1,372	-0.07%
2018/11/29	1	31.90	2	31.80	31.60	-1	1,357	-0.07%
2018/11/28	1	32.20	6	32.63	32.40	-5	1,331	-0.38%
2018/11/27	4	31.73	1	31.85	31.50	3	1,287	0.23%
2018/11/26	0	0.00	1	29.80	29.80	-1	1,218	-0.08%
2018/11/23	2	29.33	0	0.00	29.25	2	1,221	0.16%
2018/11/21	0	0.00	1	29.80	30.60	-1	1,252	-0.08%
2018/11/20	1	29.35	0	0.00	29.30	1	1,267	0.08%
2018/11/16	1	29.40	0	0.00	29.00	1	1,281	0.08%
2018/11/15	0	0.00	1	29.60	29.15	-1	1,293	-0.08%
2018/11/14	1	28.90	1	28.80	28.55	0	1,273	0.00%
2018/11/13	1	28.10	2	28.15	28.70	-1	1,296	-0.08%
2018/11/12	1	28.90	0	0.00	28.75	1	1,364	0.07%
2018/11/08	1	30.65	2	30.25	29.30	-1	1,407	-0.07%
2018/11/07	1	30.00	0	0.00	30.25	1	1,430	0.07%
2018/11/06	1	31.30	1	30.55	29.15	0	1,493	0.00%
2018/11/05	5	30.00	2	30.35	30.50	3	1,550	0.19%
2018/11/02	0	0.00	1	30.25	29.90	-1	1,565	-0.06%
2018/11/01	0	0.00	3	29.87	29.65	-3	1,568	-0.19%
2018/10/31	4	28.55	0	0.00	28.70	4	1,633	0.24%
2018/10/29	0	0.00	1	27.10	26.90	-1	1,679	-0.06%
2018/10/25	2	26.83	0	0.00	26.60	2	1,752	0.11%
2018/10/15	0	0.00	1	30.20	30.45	-1	2,398	-0.04%
2018/10/11	4	29.75	2	29.70	29.70	2	2,622	0.08%
2018/10/09	1	33.65	0	0.00	33.00	1	2,962	0.03%
2018/10/08	0	0.00	1	33.80	33.50	-1	3,113	-0.03%
2018/10/04	1	38.00	0	0.00	37.10	1	3,165	0.03%
2018/10/03	1	38.20	2	38.70	38.00	-1	3,235	-0.03%
2018/10/01	1	39.10	0	0.00	39.70	1	3,370	0.03%
2018/09/27	2	39.88	0	0.00	39.05	2	3,610	0.06%
2018/09/26	1	40.35	1	40.75	39.60	0	3,666	0.00%
2018/09/25	1	41.30	4	40.94	41.50	-3	3,821	-0.08%
2018/09/19	1	38.10	0	0.00	37.20	1	3,941	0.03%
2018/09/14	1	38.90	0	0.00	39.35	1	4,098	0.02%
2018/09/13	1	37.90	1	38.50	37.85	0	4,110	0.00%
2018/09/12	0	0.00	1	37.20	37.25	-1	4,137	-0.02%
2018/09/11	1	37.90	2	38.00	37.90	-1	4,169	-0.02%
2018/09/10	3	37.60	0	0.00	36.25	3	4,208	0.07%
2018/09/05	0	0.00	3	41.87	41.25	-3	5,043	-0.06%
2018/09/04	3	41.90	3	41.75	42.00	0	5,423	0.00%
2018/09/03	5	42.69	3	42.00	41.35	2	5,702	0.04%
2018/08/31	2.1	43.42	3	43.75	44.05	-1	6,041	-0.02%
2018/08/30	3	43.08	4	43.53	43.70	-1	6,213	-0.02%
2018/08/29	10	43.59	7	43.23	42.95	3	6,248	0.05%
2018/08/28	1	42.60	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	1	44.10	43.90	-1	6,284	-0.02%
2018/08/21	1	42.25	1	43.00	43.30	0	7,130	0.00%
2018/08/20	1	42.60	0	0.00	42.30	1	7,321	0.01%
2018/08/13	0	0.00	1	42.50	42.30	-1	7,567	-0.01%
2018/08/10	1	45.25	1	45.20	43.55	0	7,510	0.00%
2018/08/08	2	47.28	0	0.00	46.65	2	7,409	0.03%
2018/08/07	1	48.55	1	48.95	47.60	0	7,390	0.00%
2018/08/03	4	46.29	1.1	46.79	46.80	2.9	7,306	0.04%
2018/08/02	0	0.00	3	46.70	46.00	-3	7,270	-0.04%
2018/08/01	0	0.00	2	48.45	47.80	-2	7,235	-0.03%
2018/07/31	1	47.50	1	47.70	47.55	0	7,208	0.00%
2018/07/30	0	0.00	1	48.75	48.40	-1	7,157	-0.01%
2018/07/27	2	50.40	2	50.70	50.40	0	7,101	0.00%
2018/07/26	18	50.97	19	50.47	50.10	-1	7,045	-0.01%
2018/07/25	1	49.40	3	49.30	50.50	-2	6,913	-0.03%
2018/07/24	7	51.20	13	51.50	50.50	-6	6,842	-0.09%
2018/07/23	2	47.35	2	47.98	48.50	0	6,648	0.00%
2018/07/20	7	48.26	3	49.00	46.90	4	6,582	0.06%
2018/07/19	1	48.50	8	48.87	48.80	-7	6,510	-0.11%
2018/07/18	0	0.00	2	48.48	48.90	-2	6,452	-0.03%
2018/07/17	22	53.30	4	51.20	50.40	18	6,275	0.29%
2018/07/16	2	55.20	7	53.77	55.50	-5	5,936	-0.08%
2018/07/13	3	50.23	2	50.50	50.50	1	5,845	0.02%
2018/07/12	2	49.95	6	50.03	50.20	-4	5,792	-0.07%
2018/07/11	5	48.69	10	49.44	48.90	-5	5,753	-0.09%
2018/07/10	4	49.33	3	49.62	49.85	1	5,666	0.02%
2018/07/09	27	49.26	16	48.03	47.80	11	5,599	0.20%
2018/07/06	5	47.21	9	46.61	48.50	-4	5,498	-0.07%
2018/07/05	4	49.53	5	47.43	47.00	-1	5,368	-0.02%
2018/07/04	1	51.70	0	0.00	51.00	1	5,239	0.02%
2018/07/03	6	53.12	2	54.90	53.00	4	5,140	0.08%
2018/07/02	2	52.85	3	52.37	52.00	-1	4,934	-0.02%
2018/06/29	2	53.00	0	0.00	53.70	2	4,820	0.04%
2018/06/28	3	51.40	4	52.15	52.40	-1	4,759	-0.02%
2018/06/27	4	51.10	3	51.50	49.60	1	4,706	0.02%
2018/06/26	4	47.49	1	47.40	49.00	3	4,633	0.06%
2018/06/25	1	47.50	6	47.51	46.75	-5	4,586	-0.11%
2018/06/22	3	51.83	2	51.50	50.00	1	4,543	0.02%
2018/06/21	2	53.55	0	0.00	54.80	2	4,510	0.04%
2018/06/20	0	0.00	3	50.00	52.50	-3	4,481	-0.07%
2018/06/19	0	0.00	2	53.65	53.20	-2	4,440	-0.05%
2018/06/15	3	57.73	5.3	56.43	57.50	-2.3	4,426	-0.05%
2018/06/14	3	59.73	5	58.18	60.20	-2	4,339	-0.05%
2018/06/13	25	58.64	28	57.23	55.50	-3	3,971	-0.08%
2018/06/12	9	55.98	4	56.30	56.50	5	3,542	0.14%
2018/06/11	9	50.96	8	51.10	51.40	1	3,159	0.03%
2018/06/08	20	46.02	11	45.87	46.80	9	2,873	0.31%
2018/06/07	2	41.35	5	41.09	42.55	-3	2,515	-0.12%
2018/06/06	1	38.40	8	38.87	38.70	-7	2,331	-0.30%
2018/06/05	2	37.60	6	38.29	38.05	-4	2,288	-0.17%
2018/06/04	2	39.40	3	40.03	39.20	-1	2,223	-0.04%
2018/06/01	3	39.08	2	39.60	38.80	1	2,159	0.05%
2018/05/31	12	41.25	10	41.46	39.05	2	2,106	0.10%
2018/05/30	6.1	39.20	10	39.01	40.00	-4	1,838	-0.21%
2018/05/29	9	38.11	24	37.63	36.80	-15	1,516	-0.99%
2018/05/28	9	34.96	11	35.66	36.50	-2	1,287	-0.16%
2018/05/25	7	33.46	32	33.62	34.00	-25	1,087	-2.30%
2018/05/24	2	32.03	7	31.24	32.20	-5	863	-0.58%
2018/05/23	20	28.88	8.1	28.26	29.30	11.9	716	1.66%
2018/05/22	1	27.25	0	0.00	27.30	1	679	0.15%
2018/05/16	1	26.75	0	0.00	26.70	1	680	0.15%
2018/05/14	4	27.33	0	0.00	27.20	4	712	0.56%
2018/05/08	0	0.00	1	27.15	27.25	-1	781	-0.13%
2018/04/25	0.1	26.70	0	0.00	26.75	0.1	1,196	0.01%
2018/04/24	1	26.90	3	27.00	26.55	-2	1,233	-0.16%
2018/04/20	0	0.00	1	28.70	29.00	-1	1,225	-0.08%
2018/04/19	1	28.95	4	29.20	28.95	-3	1,219	-0.25%
2018/04/18	0	0.00	3	27.67	27.65	-3	1,141	-0.26%
2018/04/13	6	26.99	0	0.00	26.95	6	1,163	0.52%
2018/04/12	1	27.10	0	0.00	27.00	1	1,177	0.08%
2018/04/11	7	27.19	0	0.00	27.10	7	1,224	0.57%
2018/04/09	5	26.60	0	0.00	26.50	5	1,268	0.39%
2018/04/03	5	26.80	0	0.00	26.75	5	1,311	0.38%
2018/04/02	10	27.15	0	0.00	27.05	10	1,324	0.76%
2018/03/29	5	26.95	0	0.00	26.90	5	1,482	0.34%
2018/03/23	1	27.00	0	0.00	26.90	1	1,619	0.06%
2018/03/22	1	28.25	0	0.00	28.20	1	1,610	0.06%
2018/03/21	4	28.85	3	29.58	28.80	1	1,605	0.06%
2018/03/16	1	28.15	0	0.00	28.05	1	1,588	0.06%
2018/03/06	1	29.00	0	0.00	29.00	1	1,794	0.06%
2018/02/22	1	29.00	1	29.60	29.50	0	2,095	0.00%
2018/02/21	0	0.00	9	28.43	29.20	-9	2,158	-0.42%
2018/02/12	0	0.00	10	27.88	27.60	-10	2,214	-0.45%
2018/02/09	10	26.70	0	0.00	27.30	10	2,315	0.43%
2018/02/07	0	0.00	10	28.70	28.65	-10	2,455	-0.41%
2018/02/06	1	30.05	0	0.00	28.20	1	2,501	0.04%
2018/02/05	6	30.83	0	0.00	31.00	6	2,492	0.24%
2018/02/01	25	33.82	1	33.95	32.50	24	2,621	0.92%
2018/01/31	2	32.75	12	32.73	33.15	-10	2,615	-0.38%
2018/01/30	1	32.60	1	32.85	32.60	0	2,654	0.00%
2018/01/29	21	33.49	11	33.37	33.25	10	2,665	0.38%
2018/01/26	1	32.05	1	32.45	32.00	0	2,697	0.00%
2018/01/25	0	0.00	1	32.55	31.70	-1	2,758	-0.04%
2018/01/24	2	31.50	1	32.50	32.50	1	3,091	0.03%
2018/01/23	2	33.75	19	33.84	32.55	-17	3,231	-0.53%
2018/01/22	1	30.90	1	31.60	31.80	0	3,183	0.00%
2018/01/16	0	0.00	1	32.65	31.90	-1	3,773	-0.03%
2018/01/10	0	0.00	1	31.50	30.80	-1	3,974	-0.03%
2018/01/09	2	30.88	0	0.00	30.50	2	3,962	0.05%
2018/01/04	0	0.00	1	31.75	31.95	-1	3,894	-0.03%
2018/01/03	6	33.18	8	32.82	32.40	-2	3,883	-0.05%
2018/01/02	4	32.50	7	32.83	32.50	-3	3,851	-0.08%