富鼎 (8261)-華南永昌-鶯歌券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
83.3
漲跌
▲0.6
漲幅
+0.73%
成交量
238張
產業
上市半導體類股▲1.00%
653人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	83.20	83.50	-1	629	-0.16%
2024/05/03	1	81.80	0	0.00	81.60	1	639	0.16%
2024/04/29	1	82.00	0	0.00	81.70	1	661	0.15%
2024/04/25	1	79.60	0	0.00	79.50	1	672	0.15%
2024/04/24	2	80.60	0	0.00	80.60	2	672	0.30%
2024/04/23	1	79.20	0	0.00	79.30	1	686	0.15%
2024/04/22	14	78.19	0	0.00	78.30	14	700	2.00%
2024/04/19	1	80.10	0	0.00	79.90	1	698	0.14%
2024/04/18	5	82.60	0	0.00	82.00	5	689	0.72%
2024/04/17	1	82.90	5	83.66	83.50	-4	689	-0.58%
2024/04/16	7	82.40	0	0.00	82.00	7	691	1.01%
2024/04/15	2	84.95	0	0.00	84.60	2	683	0.29%
2024/04/12	2	85.60	0	0.00	85.60	2	686	0.29%
2024/04/11	5	87.60	5	88.50	86.70	0	686	0.00%
2024/04/10	4	86.90	4	87.50	86.50	0	688	0.00%
2024/04/09	0	0.00	1	86.20	86.20	-1	696	-0.14%
2024/04/02	1	90.20	0	0.00	89.00	1	711	0.14%
2024/04/01	2	88.20	0	0.00	88.90	2	691	0.29%
2024/03/28	5	88.10	15	89.07	88.50	-10	670	-1.49%
2024/03/27	0	0.00	7	84.20	84.60	-7	624	-1.12%
2024/03/22	10	84.88	0	0.00	85.30	10	664	1.51%
2024/03/21	7	84.10	0	0.00	84.00	7	678	1.03%
2024/03/19	2	84.80	0	0.00	84.60	2	712	0.28%
2024/03/18	1	86.10	0	0.00	84.90	1	724	0.14%
2024/03/15	0	0.00	0	84.20	84.20	0	771	0.00%
2024/03/12	2	85.20	0	0.00	86.50	2	885	0.23%
2024/03/08	3	84.13	2	84.85	84.30	1	927	0.11%
2024/03/07	2	85.05	9	84.96	84.50	-7	949	-0.74%
2024/03/06	1	86.50	1	86.60	86.40	0	986	0.00%
2024/03/04	0.1	87.70	0	0.00	87.30	0.1	1,211	0.01%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/27	1	87.60	1	89.00	88.00	0	1,356	0.00%
2024/02/26	1	88.30	0.1	88.30	88.60	0.9	1,554	0.06%
2024/02/23	2	88.25	0	0.00	87.80	2	1,682	0.12%
2024/02/21	0	0.00	1	89.80	89.80	-1	1,918	-0.05%
2024/02/20	1	89.90	0	0.00	89.60	1	1,931	0.05%
2024/02/19	2	91.15	0	0.00	91.00	2	1,952	0.10%
2024/02/16	0	0.00	1	91.10	90.80	-1	2,006	-0.05%
2024/02/05	1	86.60	0	0.00	87.40	1	1,979	0.05%
2024/02/02	1	88.20	0	0.00	87.90	1	1,974	0.05%
2024/02/01	2	88.40	0	0.00	88.40	2	1,978	0.10%
2024/01/30	1	88.80	0	0.00	89.20	1	1,986	0.05%
2024/01/29	2	90.50	3	90.23	90.20	-1	1,990	-0.05%
2024/01/26	1	90.70	1	90.00	90.50	0	1,986	0.00%
2024/01/25	1	89.50	0	0.00	89.40	1	1,983	0.05%
2024/01/22	0	0.00	1	88.80	89.60	-1	1,978	-0.05%
2024/01/19	1	87.70	1	88.00	87.80	0	1,985	0.00%
2024/01/18	1	88.10	0	0.00	88.00	1	1,982	0.05%
2024/01/17	3	89.60	1	90.60	88.80	2	1,990	0.10%
2024/01/16	6	89.95	1	90.20	90.10	5	1,978	0.25%
2024/01/15	1	90.80	3	91.50	91.50	-2	1,969	-0.10%
2024/01/12	2	90.80	0	0.00	90.70	2	1,978	0.10%
2024/01/11	0	0.00	2	91.75	91.70	-2	1,994	-0.10%
2024/01/10	0	0.00	1	91.40	91.20	-1	2,054	-0.05%
2024/01/09	3	92.00	0	0.00	91.70	3	2,126	0.14%
2024/01/08	2.1	93.00	1	94.10	92.50	1.1	2,132	0.05%
2024/01/05	4	92.95	2	92.85	93.00	2	2,151	0.09%
2024/01/04	2	93.05	0	0.00	92.10	2	2,161	0.09%
2024/01/03	1	94.50	0	0.00	94.30	1	2,152	0.05%
2023/12/29	1	96.60	1	97.10	97.60	0	2,131	0.00%
2023/12/28	9	98.16	9	98.47	97.20	0	2,122	0.00%
2023/12/27	3	97.60	5	97.36	97.40	-2	2,108	-0.09%
2023/12/26	2	97.35	1	97.50	97.40	1	2,103	0.05%
2023/12/25	4	96.85	3	97.13	96.50	1	2,102	0.05%
2023/12/22	0	0.00	1	97.20	97.20	-1	2,097	-0.05%
2023/12/21	16	96.78	13	97.19	96.30	3	2,093	0.14%
2023/12/20	1	97.90	1	98.50	97.50	0	2,081	0.00%
2023/12/19	1	98.20	1	99.00	97.90	0	2,067	0.00%
2023/12/18	2	98.25	0	0.00	98.40	2	2,050	0.10%
2023/12/15	2	100.00	1	103.00	100.00	1	2,035	0.05%
2023/12/14	5	101.70	3	102.50	102.50	2	2,023	0.10%
2023/12/13	7	102.00	7	103.00	101.50	0	2,011	0.00%
2023/12/11	9	100.78	3	101.83	102.00	6	1,969	0.30%
2023/12/08	2	99.90	3	100.30	100.00	-1	1,934	-0.05%
2023/12/07	1	101.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	3	101.50	2	102.25	102.00	1	1,872	0.05%
2023/12/05	1	100.50	0	0.00	101.00	1	1,864	0.05%
2023/12/04	20	102.55	2	102.50	102.50	18	1,912	0.94%
2023/12/01	1	104.00	20	103.48	103.50	-19	1,899	-1.00%
2023/11/30	9	106.44	15	106.90	105.50	-6	1,871	-0.32%
2023/11/29	3	101.50	5	102.80	103.00	-2	1,728	-0.12%
2023/11/28	0	0.00	3	99.77	101.00	-3	1,654	-0.18%
2023/11/27	4	98.35	4	98.15	96.00	0	1,586	0.00%
2023/11/24	4	97.65	1	98.20	98.70	3	1,543	0.19%
2023/11/22	6	98.45	7	98.31	98.20	-1	1,309	-0.08%
2023/11/21	9	95.62	64	97.82	94.60	-55	1,184	-4.64%
2023/11/20	21	96.90	23.1	95.25	96.90	-2.1	1,115	-0.19%
2023/11/15	2	87.05	4.4	90.03	89.00	-2.4	927	-0.25%
2023/11/13	20	84.24	0	0.00	83.90	20	878	2.28%
2023/11/06	0.2	87.04	0	0.00	86.70	0.2	888	0.02%
2023/11/03	0.1	84.70	0	0.00	86.10	0.1	880	0.01%
2023/11/02	30.1	85.57	0	0.00	84.60	30.1	876	3.43%
2023/11/01	10	83.66	0	0.00	83.70	10	875	1.14%
2023/10/30	20	85.15	0	0.00	85.20	20	872	2.29%
2023/10/20	1	86.20	1	86.70	86.90	0	861	0.00%
2023/10/19	0	0.00	1	88.20	88.00	-1	858	-0.12%
2023/10/18	59.1	90.22	59	87.34	89.40	0.1	854	0.01%
2023/10/17	0	0.00	38	87.26	89.40	-38	793	-4.79%
2023/10/16	5	84.74	0	0.00	84.20	5	720	0.69%
2023/10/13	1	87.40	0	0.00	87.20	1	716	0.14%
2023/10/11	0	84.00	2	84.70	84.00	-2	687	-0.29%
2023/10/05	0	84.20	0	0.00	83.50	0	706	0.00%
2023/10/03	2	84.40	0	0.00	84.00	2	737	0.27%
2023/09/28	0	0.00	0.1	83.00	82.60	-0.1	762	-0.01%
2023/09/26	1	83.60	0	0.00	83.50	1	787	0.13%
2023/09/22	0	83.10	0	0.00	84.40	0	812	0.00%
2023/09/20	1	85.40	1	85.30	84.90	0	812	0.00%
2023/09/19	1	86.50	0	0.00	86.00	1	814	0.12%
2023/09/18	1	87.90	0	0.00	88.10	1	810	0.12%
2023/09/15	1	86.60	5	87.10	87.30	-4	809	-0.49%
2023/09/14	6	87.75	1	87.40	87.40	5	807	0.62%
2023/09/12	0	0.00	1	85.40	85.50	-1	803	-0.12%
2023/09/11	1	85.40	0	0.00	85.30	1	804	0.12%
2023/09/08	1	86.30	1	86.20	87.50	0	809	0.00%
2023/09/07	2	86.50	1	86.20	88.00	1	814	0.12%
2023/09/06	1	84.40	0	0.00	84.40	1	747	0.13%
2023/09/05	0.1	85.50	0	0.00	85.70	0.1	737	0.01%
2023/08/30	5	82.00	0	0.00	82.40	5	773	0.65%
2023/08/25	1	80.40	1	80.90	81.80	0	811	0.00%
2023/08/23	2	81.90	1	81.80	81.80	1	813	0.12%
2023/08/21	1	82.50	0	0.00	82.70	1	807	0.12%
2023/08/17	1	83.70	1	85.00	85.50	0	805	0.00%
2023/08/16	1	84.60	1	83.40	84.60	0	810	0.00%
2023/08/14	1	85.00	0	0.00	84.30	1	938	0.11%
2023/08/08	4	93.33	0	0.00	93.10	4	937	0.43%
2023/08/02	2	91.70	0	0.00	91.90	2	952	0.21%
2023/07/31	1	94.30	0	0.00	94.40	1	954	0.10%
2023/07/28	0	0.00	1	96.00	96.30	-1	957	-0.10%
2023/07/27	0	0.00	1	94.30	93.80	-1	951	-0.11%
2023/07/26	1	93.30	1	94.30	92.60	0	956	0.00%
2023/07/25	2	93.75	0	0.00	93.80	2	959	0.21%
2023/07/24	2	92.40	1	91.20	91.20	1	962	0.10%
2023/07/21	1	93.80	0	0.00	94.00	1	963	0.10%
2023/07/20	0	0.00	5	96.50	96.30	-5	973	-0.51%
2023/07/19	0	0.00	13	96.58	96.50	-13	981	-1.32%
2023/07/18	1	97.60	1	97.60	97.10	0	1,007	0.00%
2023/07/17	10	97.60	0	0.00	97.70	10	1,024	0.98%
2023/07/13	1	99.10	0	0.00	98.10	1	1,124	0.09%
2023/07/12	0	0.00	1	98.30	98.80	-1	1,143	-0.09%
2023/07/10	8	97.55	2	96.95	95.90	6	1,224	0.49%
2023/07/07	3	98.23	0	0.00	98.90	3	1,259	0.24%
2023/07/05	7	101.86	0	0.00	101.00	7	1,420	0.49%
2023/07/04	1	102.00	0	0.00	102.00	1	1,414	0.07%
2023/07/03	1	106.00	2	106.50	106.50	-1	1,401	-0.07%
2023/06/30	4	105.00	0	0.00	105.50	4	1,387	0.29%
2023/06/29	0	0.00	1	105.50	105.50	-1	1,390	-0.07%
2023/06/28	0	0.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	5	105.30	3	106.17	105.50	2	1,421	0.14%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/21	2	105.00	1	107.00	107.00	1	1,428	0.07%
2023/06/19	2	106.00	0	0.00	105.00	2	1,438	0.14%
2023/06/16	0	0.00	1	107.00	107.00	-1	1,432	-0.07%
2023/06/15	12	108.00	0	0.00	108.00	12	1,447	0.83%
2023/06/13	1	109.50	4	109.63	110.00	-3	1,462	-0.21%
2023/06/12	0	0.00	10	108.50	108.50	-10	1,447	-0.69%
2023/06/09	12	107.42	0	0.00	107.50	12	1,452	0.83%
2023/06/08	3	106.50	2	107.50	107.50	1	1,468	0.07%
2023/06/05	0	0.00	2	109.00	108.50	-2	1,454	-0.14%
2023/06/02	3	108.50	0	0.00	108.00	3	1,470	0.20%
2023/06/01	1	108.50	10	109.70	108.50	-9	1,480	-0.61%
2023/05/31	0	0.00	1	106.50	106.00	-1	1,457	-0.07%
2023/05/30	1	106.00	1	107.00	105.50	0	1,458	0.00%
2023/05/29	1	105.50	0	0.00	106.50	1	1,464	0.07%
2023/05/22	1	105.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	5	107.80	12	111.29	105.00	-7	1,628	-0.43%
2023/05/18	0	0.00	8	100.50	105.00	-8	1,577	-0.51%
2023/05/12	0	0.00	2	99.20	100.50	-2	1,610	-0.12%
2023/05/11	15	100.50	1	100.50	100.50	14	1,694	0.83%
2023/05/09	0	0.00	2	102.00	102.00	-2	1,770	-0.11%
2023/05/04	2	103.00	0	0.00	103.00	2	1,918	0.10%
2023/04/28	1	104.50	0	0.00	104.00	1	2,155	0.05%
2023/04/26	1	101.50	0	0.00	103.00	1	2,160	0.05%
2023/04/20	5	110.70	3	112.00	109.50	2	2,252	0.09%
2023/04/19	3	112.83	1	113.00	113.00	2	2,261	0.09%
2023/04/18	2	115.25	2	115.00	114.00	0	2,230	0.00%
2023/04/14	1	114.50	0	114.00	113.00	1	2,170	0.05%
2023/04/13	2	114.75	2.2	114.42	113.50	-0.2	2,158	-0.01%
2023/04/12	1	112.51	2	113.75	114.50	-1	2,102	-0.05%
2023/04/11	3	113.17	6	112.83	113.50	-3	2,065	-0.15%
2023/04/10	3	105.50	4	106.38	108.50	-1	1,944	-0.05%
2023/04/07	1.1	104.54	0	0.00	104.50	1.1	1,954	0.06%
2023/03/30	0	0.00	2	104.00	103.50	-2	1,986	-0.10%
2023/03/29	2	102.50	0	0.00	102.50	2	2,010	0.10%
2023/03/27	10	106.50	10	107.00	106.00	0	2,040	0.00%
2023/03/24	3	107.00	0	0.00	107.00	3	2,084	0.14%
2023/03/22	1	106.50	1	106.50	107.00	0	2,123	0.00%
2023/03/20	1	106.50	1	106.50	106.00	0	2,147	0.00%
2023/03/16	1	103.50	0	0.00	102.00	1	2,195	0.05%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	1	105.50	0	0.00	106.00	1	2,404	0.04%
2023/03/10	1	110.00	1	109.00	108.50	0	2,547	0.00%
2023/03/08	2	113.50	1	113.50	113.00	1	2,672	0.04%
2023/03/07	0	113.00	1	112.00	112.00	-1	2,729	-0.04%
2023/03/06	1	112.00	1	111.50	111.50	0	2,878	0.00%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/03/01	21	109.00	21	108.07	109.50	0	3,436	0.00%
2023/02/23	2	110.50	0	0.00	110.00	2	3,453	0.06%
2023/02/22	5	110.30	0	0.00	109.50	5	3,523	0.14%
2023/02/21	4	113.50	0	0.00	113.50	4	3,503	0.11%
2023/02/17	0	0.00	1	114.50	114.50	-1	3,544	-0.03%
2023/02/16	0	0.00	9	113.56	115.00	-9	3,498	-0.26%
2023/02/13	1	111.50	0	0.00	111.00	1	3,523	0.03%
2023/02/10	2	112.25	0.1	112.00	111.50	1.9	3,566	0.05%
2023/02/09	4	114.13	4	116.38	113.50	0	3,566	0.00%
2023/02/08	0	115.00	5	115.00	114.00	-5	3,488	-0.14%
2023/02/07	2	111.75	1	112.50	113.50	1	3,456	0.03%
2023/02/06	1.1	112.58	0	0.00	112.50	1.1	3,540	0.03%
2023/02/03	1	116.50	0.1	114.00	112.50	1	3,527	0.03%
2023/02/02	3	114.50	3	115.83	115.50	0	3,484	0.00%
2023/01/31	3	113.50	7	114.21	114.00	-4	3,417	-0.12%
2023/01/30	0	0.00	1	109.50	111.00	-1	3,334	-0.03%
2023/01/17	1	104.50	0	0.00	105.00	1	3,263	0.03%
2023/01/12	2	109.50	12	109.88	107.00	-10	3,310	-0.30%
2023/01/04	0	0.00	1	105.50	105.00	-1	3,545	-0.03%
2023/01/03	1	103.50	2	104.75	104.50	-1	3,565	-0.03%
2022/12/30	3	104.50	0	0.00	104.00	3	3,607	0.08%
2022/12/29	1	105.00	0	0.00	105.00	1	3,659	0.03%
2022/12/28	1	106.50	1	107.00	105.50	0	3,714	0.00%
2022/12/27	0	0.00	1	108.00	108.50	-1	3,723	-0.03%
2022/12/26	0	0.00	2	107.00	106.50	-2	3,713	-0.05%
2022/12/23	1	105.50	1	105.00	106.00	0	3,749	0.00%
2022/12/22	2	106.50	2	107.75	106.50	0	3,793	0.00%
2022/12/21	0	0.00	1	106.00	106.00	-1	3,857	-0.03%
2022/12/20	9	107.61	1	108.50	105.00	8	3,921	0.20%
2022/12/19	2	107.50	0	0.00	107.00	2	3,955	0.05%
2022/12/16	4	107.00	6	108.42	110.00	-2	4,027	-0.05%
2022/12/15	1	108.50	0	0.00	109.00	1	4,055	0.02%
2022/12/09	7	108.93	2	110.25	107.00	5	4,281	0.12%
2022/12/08	3	110.50	2	111.00	110.50	1	4,270	0.02%
2022/12/07	10	111.25	5	112.60	110.00	5	4,274	0.12%
2022/12/06	1	115.00	1	116.01	114.50	0	4,241	0.00%
2022/12/05	3	117.50	4	119.63	117.00	-1	4,218	-0.02%
2022/12/02	6	118.50	10	118.90	117.50	-4	4,157	-0.10%
2022/12/01	6	115.83	9	116.83	114.50	-3	4,057	-0.07%
2022/11/30	3	114.17	3	114.50	114.50	0	4,032	0.00%
2022/11/29	2	112.00	3	112.67	113.50	-1	4,017	-0.02%
2022/11/28	4	114.13	5	114.80	114.00	-1	3,993	-0.03%
2022/11/25	2	112.75	1.5	111.67	110.50	0.5	3,984	0.01%
2022/11/24	9.5	109.74	9	109.83	110.50	0.5	3,893	0.01%
2022/11/23	7	106.71	9	107.72	107.00	-2	3,705	-0.05%
2022/11/22	2	100.75	0	0.00	100.50	2	3,542	0.06%
2022/11/21	2	102.50	0	0.00	102.00	2	3,749	0.05%
2022/11/18	0.1	106.00	10	106.50	103.50	-9.9	3,830	-0.26%
2022/11/16	0	0.00	18	103.89	102.50	-18	4,041	-0.45%
2022/11/15	1	101.50	1	101.50	101.50	0	4,106	0.00%
2022/11/14	0	0.00	1	101.00	101.00	-1	4,501	-0.02%
2022/11/11	10	100.30	2.3	101.57	99.50	7.7	4,747	0.16%
2022/11/10	6	99.90	0	0.00	99.20	6	4,728	0.13%
2022/11/09	0.3	102.00	5	101.00	101.00	-4.7	4,732	-0.10%
2022/11/08	1	101.00	7	102.64	99.20	-6	4,748	-0.13%
2022/11/07	15	102.50	16	102.50	101.50	-1	4,759	-0.02%
2022/11/04	0	0.00	1	100.50	101.50	-1	4,767	-0.02%
2022/11/03	0	0.00	1	101.00	101.50	-1	4,766	-0.02%
2022/11/02	2	101.25	4	100.00	101.00	-2	4,765	-0.04%
2022/11/01	0	0.00	0	96.10	96.10	0	4,714	0.00%
2022/10/31	0	95.10	2	95.30	94.70	-2	4,756	-0.04%
2022/10/28	1	94.00	0	0.00	93.60	1	4,784	0.02%
2022/10/27	1	96.20	1	95.00	96.20	0	4,854	0.00%
2022/10/26	0	0.00	1	93.00	93.20	-1	4,881	-0.02%
2022/10/25	4	96.10	1	96.20	96.10	3	4,957	0.06%
2022/10/24	8	98.60	7	97.86	95.80	1	4,983	0.02%
2022/10/20	1	96.30	1	97.00	97.80	0	5,068	0.00%
2022/10/19	2	100.75	0.1	100.50	98.70	1.9	5,122	0.04%
2022/10/18	0	0.00	1	104.00	101.50	-1	5,223	-0.02%
2022/10/17	31	98.82	31	96.20	101.50	0	5,292	0.00%
2022/10/14	18	98.41	20	99.06	100.00	-2	5,387	-0.04%
2022/10/13	7.1	97.23	4.1	94.38	92.30	3	5,359	0.06%
2022/10/12	11	102.32	11	102.50	102.50	0	5,301	0.00%
2022/10/07	4	108.38	2	108.00	106.50	2	5,384	0.04%
2022/10/05	0	0.00	4	110.75	109.00	-4	5,454	-0.07%
2022/10/03	2	104.50	0	0.00	104.50	2	5,496	0.04%
2022/09/29	0	105.00	0	104.00	103.50	0	5,658	0.00%
2022/09/28	6	104.75	2	108.50	102.00	4	5,722	0.07%
2022/09/27	25	106.78	9	107.50	107.50	16	5,773	0.28%
2022/09/26	9	109.45	5	110.80	108.50	4	5,793	0.07%
2022/09/23	6	115.67	2	117.50	112.50	4	5,900	0.07%
2022/09/22	0	114.50	8	115.56	116.50	-8	5,955	-0.13%
2022/09/21	3	115.00	6	114.25	114.00	-3	5,995	-0.05%
2022/09/20	1	113.00	4	113.50	112.50	-3	6,025	-0.05%
2022/09/19	4	111.13	9	111.28	112.00	-5	6,148	-0.08%
2022/09/16	1	109.00	2	109.00	109.00	-1	6,178	-0.02%
2022/09/15	2	108.75	2	109.75	109.50	0	6,317	0.00%
2022/09/14	3	107.50	2	108.25	109.50	1	6,459	0.02%
2022/09/13	3	110.00	1	111.00	109.00	2	6,555	0.03%
2022/09/12	0	0.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/08	1	105.00	16	105.06	106.50	-15	6,844	-0.22%
2022/09/06	3	109.00	0	0.00	108.50	3	7,081	0.04%
2022/09/05	3	114.17	0.1	115.00	112.50	2.9	7,186	0.04%
2022/09/02	1	115.00	6	117.17	117.00	-5	7,256	-0.07%
2022/09/01	18	118.75	15	118.90	115.00	3	7,378	0.04%
2022/08/31	1	115.00	1	117.00	116.50	0	7,317	0.00%
2022/08/30	2	115.75	2	116.00	116.00	0	7,503	0.00%
2022/08/29	3	114.00	0	0.00	114.00	3	8,022	0.04%
2022/08/26	17	120.85	19	120.21	117.50	-2	8,217	-0.02%
2022/08/25	2	117.50	4	118.13	118.00	-2	8,843	-0.02%
2022/08/24	2	116.50	0	0.00	117.00	2	8,976	0.02%
2022/08/23	17	118.76	4	115.38	119.00	13	9,484	0.14%
2022/08/22	6	113.75	38	112.03	112.00	-32	9,509	-0.34%
2022/08/19	7	118.50	10	118.15	116.50	-3	9,487	-0.03%
2022/08/18	16	108.72	26	109.60	114.50	-10	9,186	-0.11%
2022/08/12	0	105.50	3	105.17	106.50	-3	9,262	-0.03%
2022/08/11	6	104.00	2	102.75	102.50	4	9,248	0.04%
2022/08/10	3	101.00	0	0.00	100.50	3	9,266	0.03%
2022/08/08	2	101.50	1	102.00	102.00	1	9,303	0.01%
2022/08/04	1	100.00	3	101.67	101.50	-2	9,293	-0.02%
2022/08/03	22	100.04	20	100.00	100.00	2	9,299	0.02%
2022/08/02	2	102.00	1	103.00	102.00	1	9,268	0.01%
2022/08/01	11	104.64	8	105.56	105.50	3	9,280	0.03%
2022/07/29	0	0.00	1	111.00	111.00	-1	9,384	-0.01%
2022/07/28	4	109.63	7	110.14	110.00	-3	9,496	-0.03%
2022/07/27	1	110.50	1	110.00	112.50	0	9,425	0.00%
2022/07/26	6	108.50	2	107.75	107.50	4	9,363	0.04%
2022/07/25	8	113.50	1	114.50	112.00	7	9,297	0.08%
2022/07/22	5	111.60	6	113.17	112.50	-1	9,187	-0.01%
2022/07/21	6	110.08	5	109.40	111.00	1	9,114	0.01%
2022/07/20	1	106.50	2	106.00	106.00	-1	9,007	-0.01%
2022/07/19	4	104.13	0	0.00	103.50	4	8,974	0.04%
2022/07/18	0	0.00	1	105.50	106.00	-1	8,934	-0.01%
2022/07/15	1	103.50	1	104.00	103.00	0	8,863	0.00%
2022/07/14	2	100.15	3	100.97	103.00	-1	8,786	-0.01%
2022/07/13	0	0.00	1	99.50	98.80	-1	8,681	-0.01%
2022/07/12	9	95.41	4	95.03	94.70	5	8,629	0.06%
2022/07/11	0	0.00	7	100.07	100.00	-7	8,576	-0.08%
2022/07/08	13	101.27	2	103.25	101.50	11	8,535	0.13%
2022/07/07	13	100.22	6	99.52	100.00	7	8,457	0.08%
2022/07/06	2	96.90	2	97.15	96.20	0	8,365	0.00%
2022/07/04	5	103.50	6	103.42	102.50	-1	8,201	-0.01%
2022/07/01	7	106.07	14	106.82	102.50	-7	8,120	-0.09%
2022/06/30	2	111.00	2	109.25	109.50	0	7,972	0.00%
2022/06/29	1	111.50	2	114.25	115.50	-1	7,836	-0.01%
2022/06/28	11	117.32	6	116.58	116.50	5	7,745	0.06%
2022/06/27	6	122.00	14	120.07	122.00	-8	7,680	-0.10%
2022/06/24	3	119.83	5	120.60	120.00	-2	7,527	-0.03%
2022/06/23	12	119.00	3	120.67	120.00	9	7,435	0.12%
2022/06/22	7	118.86	2	117.75	117.00	5	7,308	0.07%
2022/06/21	1	123.50	1	124.00	123.50	0	7,196	0.00%
2022/06/20	0	0.00	2	123.00	118.00	-2	7,229	-0.03%
2022/06/17	6	121.83	13	121.15	122.00	-7	7,118	-0.10%
2022/06/16	14	132.61	19	129.95	125.00	-5	7,064	-0.07%
2022/06/15	8	131.50	7	129.50	129.00	1	7,025	0.01%
2022/06/14	6	131.75	15	130.80	134.00	-9	7,084	-0.13%
2022/06/13	4	132.50	8	130.19	132.50	-4	6,955	-0.06%
2022/06/10	7	133.71	9	135.00	133.50	-2	6,900	-0.03%
2022/06/09	1	135.00	3	134.67	135.50	-2	6,731	-0.03%
2022/06/08	8	134.25	9	133.44	135.50	-1	6,649	-0.02%
2022/06/07	25	137.04	28	138.11	134.00	-3	6,439	-0.05%
2022/06/06	15	140.10	5	139.10	139.50	10	5,902	0.17%
2022/06/02	86.2	143.77	29	144.98	138.50	57.2	5,674	1.01%
2022/06/01	4	134.50	26	136.06	142.00	-22	4,842	-0.45%
2022/05/31	14	130.07	26	131.37	129.50	-12	4,620	-0.26%
2022/05/30	3	121.17	12	127.42	128.50	-9	3,995	-0.23%
2022/05/27	2	114.00	18	114.75	117.00	-16	3,813	-0.42%
2022/05/26	2	113.75	2	115.25	113.00	0	3,737	0.00%
2022/05/25	1	117.00	0	0.00	118.00	1	3,635	0.03%
2022/05/24	3	116.00	1	116.00	115.00	2	3,587	0.06%
2022/05/23	17	120.12	7	117.57	115.00	10	3,511	0.28%
2022/05/20	0	0.00	5	112.20	112.50	-5	3,360	-0.15%
2022/05/19	5	110.50	1	108.50	110.50	4	3,287	0.12%
2022/05/18	3	109.00	4	109.50	109.00	-1	3,250	-0.03%
2022/05/17	3	109.00	3	109.50	110.00	0	3,217	0.00%
2022/05/16	0	0.00	2	109.75	108.50	-2	3,219	-0.06%
2022/05/13	5	109.50	0	0.00	107.50	5	3,203	0.16%
2022/05/12	2	108.25	2	109.50	107.00	0	3,230	0.00%
2022/05/11	0	109.00	2	108.00	108.00	-2	3,274	-0.06%
2022/05/10	15	105.50	10	108.00	108.50	5	3,309	0.15%
2022/05/09	7	104.93	10	105.75	105.00	-3	3,310	-0.09%
2022/05/06	14	109.43	27	108.78	109.00	-13	3,255	-0.40%
2022/05/05	15	108.77	15	107.93	109.00	0	3,061	0.00%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	1	90.00	2	90.90	91.00	-1	2,924	-0.03%
2022/04/29	4	90.83	2	90.70	89.90	2	2,942	0.07%
2022/04/28	2	89.75	1	89.40	88.80	1	2,956	0.03%
2022/04/27	1	91.70	2	89.75	90.30	-1	2,968	-0.03%
2022/04/26	13	97.38	10	98.00	94.50	3	2,940	0.10%
2022/04/25	1	100.50	0	0.00	99.50	1	2,915	0.03%
2022/04/22	1	102.00	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	3	103.50	103.00	-3	2,937	-0.10%
2022/04/20	2	102.00	0	0.00	102.50	2	2,970	0.07%
2022/04/18	1	101.00	0	0.00	101.50	1	3,059	0.03%
2022/04/15	1	105.00	1	104.50	103.00	0	3,093	0.00%
2022/04/14	13	106.00	10	106.50	104.50	3	3,271	0.09%
2022/04/13	12	101.63	12	102.58	105.50	0	3,424	0.00%
2022/04/12	1	100.50	0	0.00	101.50	1	3,563	0.03%
2022/04/11	21	103.48	0.1	102.50	102.00	20.9	4,033	0.52%
2022/04/08	1	109.00	0	0.00	107.50	1	4,669	0.02%
2022/04/07	0	0.00	2	107.00	104.50	-2	4,719	-0.04%
2022/04/06	10	108.50	0	0.00	110.00	10	4,726	0.21%
2022/03/29	1	112.50	2	112.25	112.50	-1	4,757	-0.02%
2022/03/28	1	109.00	1	110.00	110.50	0	4,781	0.00%
2022/03/25	1	113.50	0	0.00	112.00	1	4,821	0.02%
2022/03/24	0	0.00	1	115.00	115.00	-1	4,831	-0.02%
2022/03/23	2	114.00	1	114.50	115.00	1	4,821	0.02%
2022/03/21	5	115.50	1	115.50	113.50	4	4,698	0.09%
2022/03/18	9.2	113.87	2	114.25	114.00	7.2	4,571	0.16%
2022/03/17	0	0.00	3	110.00	112.00	-3	4,381	-0.07%
2022/03/16	0	0.00	2	105.75	105.00	-2	4,250	-0.05%
2022/03/15	2	104.75	0	0.00	104.50	2	4,258	0.05%
2022/03/10	0	0.00	3	104.50	105.00	-3	4,433	-0.07%
2022/03/08	1	99.70	2	101.75	99.50	-1	4,506	-0.02%
2022/03/07	2	100.75	0	0.00	100.50	2	4,530	0.04%
2022/03/04	1	105.00	2	105.00	104.00	-1	4,592	-0.02%
2022/03/03	0	0.00	4	106.88	107.50	-4	4,639	-0.09%
2022/03/02	0	0.00	1	107.00	107.00	-1	4,656	-0.02%
2022/03/01	0	0.00	1	104.50	105.00	-1	4,669	-0.02%
2022/02/25	0	0.00	2	103.00	100.50	-2	4,707	-0.04%
2022/02/24	2	101.00	10	101.00	100.00	-8	4,761	-0.17%
2022/02/23	1	104.00	1	105.00	105.00	0	4,784	0.00%
2022/02/22	4	102.75	1	102.50	102.50	3	4,844	0.06%
2022/02/21	2	107.50	0	0.00	107.00	2	4,925	0.04%
2022/02/16	0	0.00	1	110.00	107.50	-1	5,636	-0.02%
2022/02/14	23	104.70	20	105.00	106.50	3	5,841	0.05%
2022/02/11	2	111.00	4	110.88	111.00	-2	5,846	-0.03%
2022/02/10	2	109.25	3	110.17	108.00	-1	5,829	-0.02%
2022/02/09	5	107.50	8	107.31	107.50	-3	5,840	-0.05%
2022/02/07	0	0.00	1	100.50	100.50	-1	6,398	-0.02%
2022/01/26	1	99.40	1	100.00	99.00	0	6,524	0.00%
2022/01/25	0	0.00	3	101.50	101.00	-3	6,685	-0.04%
2022/01/24	0	100.00	4	100.25	102.50	-4	7,098	-0.06%
2022/01/20	1	104.50	1	103.00	103.00	0	7,399	0.00%
2022/01/19	0	0.00	1	99.50	104.00	-1	7,397	-0.01%
2022/01/17	1	102.50	0	0.00	103.50	1	7,513	0.01%
2022/01/14	2	99.20	3	99.27	99.50	-1	7,580	-0.01%
2022/01/13	4	100.73	3	100.67	101.00	1	7,647	0.01%
2022/01/12	3	99.90	2	100.85	98.90	1	7,684	0.01%
2022/01/11	2	102.00	1	103.50	101.00	1	7,749	0.01%
2022/01/10	1	104.00	0	0.00	104.00	1	7,785	0.01%
2022/01/07	8	105.94	1	104.00	103.00	7	7,876	0.09%
2022/01/06	12	113.04	8	112.56	111.50	4	7,712	0.05%
2022/01/05	2	118.50	6.2	118.10	117.00	-4.2	7,612	-0.06%
2022/01/04	14	122.25	8	121.63	121.00	6	7,481	0.08%
2022/01/03	39	117.50	41	118.82	123.00	-2	7,037	-0.03%
2021/12/30	0	0.00	3	113.00	114.00	-3	6,408	-0.05%
2021/12/28	3	111.17	4	111.00	112.00	-1	6,375	-0.02%
2021/12/27	1	108.00	0	0.00	108.00	1	6,367	0.02%
2021/12/23	1	112.50	0	0.00	110.50	1	6,389	0.02%
2021/12/22	1	110.50	1	113.00	111.00	0	6,403	0.00%
2021/12/21	1.1	111.57	2	112.00	112.50	-1	6,376	-0.01%
2021/12/20	3	110.83	5	111.20	111.50	-2	6,317	-0.03%
2021/12/17	5	110.20	5	108.50	108.50	0	6,275	0.00%
2021/12/16	4	111.38	6.1	110.06	111.00	-2.1	6,245	-0.03%
2021/12/15	1	107.50	2	107.00	107.00	-1	6,192	-0.02%
2021/12/14	1	103.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	1	106.00	1	106.00	105.50	0	6,229	0.00%
2021/12/10	1	107.00	1	107.00	107.00	0	6,300	0.00%
2021/12/09	5	109.00	3	108.83	108.00	2	6,327	0.03%
2021/12/08	4	113.00	2	112.75	111.50	2	6,324	0.03%
2021/12/07	9.1	111.95	5	113.50	110.00	4.1	6,279	0.07%
2021/12/06	0.1	108.00	0	0.00	108.00	0.1	6,202	0.00%
2021/12/03	7	109.07	6	110.25	110.00	1	6,240	0.02%
2021/12/02	2	107.50	4	107.25	106.50	-2	6,317	-0.03%
2021/12/01	5.1	109.01	8	109.38	109.50	-3	6,490	-0.05%
2021/11/30	16	106.50	16	106.81	107.50	0	6,584	0.00%
2021/11/29	5	100.66	10	103.30	105.00	-5	6,686	-0.07%
2021/11/26	3	104.50	2	105.50	103.00	1	7,170	0.01%
2021/11/24	1	106.50	2	106.00	108.00	-1	7,746	-0.01%
2021/11/23	6	108.42	4	109.75	107.00	2	7,756	0.03%
2021/11/22	4	111.88	1	111.50	111.50	3	7,789	0.04%
2021/11/19	23	113.57	28	114.18	114.00	-5	7,899	-0.06%
2021/11/18	26	114.56	5	114.80	113.00	21	8,050	0.26%
2021/11/17	89	118.96	80	120.03	116.00	9	8,100	0.11%
2021/11/16	0	0.00	1	114.00	114.50	-1	7,883	-0.01%
2021/11/15	8	112.63	1	115.00	111.00	7	7,889	0.09%
2021/11/12	8	108.31	0	0.00	110.00	8	7,882	0.10%
2021/11/11	9	110.11	10	111.60	108.00	-1	7,990	-0.01%
2021/11/10	1	109.00	2	108.75	109.50	-1	7,972	-0.01%
2021/11/09	0	0.00	2	107.00	106.50	-2	8,086	-0.02%
2021/11/08	4	105.88	0	0.00	105.00	4	8,172	0.05%
2021/11/05	20	110.90	19	110.84	109.50	1	8,241	0.01%
2021/11/04	6	110.42	14	110.00	114.00	-8	8,233	-0.10%
2021/11/03	12	103.79	10	105.50	104.00	2	8,120	0.02%
2021/11/02	10	105.15	18	101.99	103.00	-8	8,208	-0.10%
2021/11/01	51	107.49	43.1	109.13	108.50	7.9	8,265	0.10%
2021/10/29	7.1	102.47	6	101.75	104.50	1.1	8,134	0.01%
2021/10/28	6	94.78	1	95.30	95.00	5	8,069	0.06%
2021/10/27	2	94.45	1	92.30	94.30	1	8,367	0.01%
2021/10/26	1	93.00	1	92.10	91.90	0	8,858	0.00%
2021/10/25	9	94.39	11	94.85	95.00	-2	9,203	-0.02%
2021/10/22	3	93.83	1	95.00	94.60	2	9,425	0.02%
2021/10/21	3	91.93	9	93.41	92.00	-6	9,740	-0.06%
2021/10/20	22	92.30	29	91.94	93.00	-7	10,221	-0.07%
2021/10/19	9	91.62	5	90.84	92.30	4	10,853	0.04%
2021/10/18	14	87.22	12	88.13	89.00	2	10,786	0.02%
2021/10/15	4	86.83	15	88.15	87.40	-11	10,793	-0.10%
2021/10/13	12	83.82	5	80.54	80.20	7	11,457	0.06%
2021/10/12	1	84.50	1	85.30	86.40	0	11,491	0.00%
2021/10/08	1	85.50	2	85.85	84.90	-1	11,571	-0.01%
2021/10/07	10	82.64	8	83.50	86.00	2	11,733	0.02%
2021/10/06	1	80.00	6	81.78	80.10	-5	12,184	-0.04%
2021/10/05	3	80.60	14	81.09	82.30	-11	12,470	-0.09%
2021/10/04	2	80.90	0	0.00	78.00	2	12,523	0.02%
2021/10/01	4	82.48	2	81.40	81.00	2	12,637	0.02%
2021/09/30	13	85.41	2	85.30	86.30	11	12,804	0.09%
2021/09/29	3	85.63	0	0.00	83.50	3	13,256	0.02%
2021/09/28	4	89.20	5	88.10	88.10	-1	13,840	-0.01%
2021/09/27	5	90.92	5	90.52	90.10	0	14,190	0.00%
2021/09/24	0	0.00	1	91.10	91.10	-1	14,256	-0.01%
2021/09/23	7	90.29	3	90.40	89.60	4	14,300	0.03%
2021/09/22	7	89.11	10	88.75	89.90	-3	14,379	-0.02%
2021/09/17	5	89.84	5	90.18	91.70	0	14,554	0.00%
2021/09/16	5	91.02	5	90.18	89.50	0	14,684	0.00%
2021/09/15	12	92.14	8	90.99	90.50	4	14,736	0.03%
2021/09/14	3	96.37	2	97.15	95.20	1	14,778	0.01%
2021/09/13	1	97.00	1	98.10	97.00	0	14,781	0.00%
2021/09/10	4	96.93	9	98.82	99.20	-5	14,827	-0.03%
2021/09/09	9	96.51	9	97.39	98.70	0	14,969	0.00%
2021/09/08	6	97.47	4	97.03	95.10	2	15,006	0.01%
2021/09/07	13	101.53	1	98.50	99.00	12	15,080	0.08%
2021/09/06	9	110.00	9	109.78	107.50	0	15,011	0.00%
2021/09/03	7	108.00	10	109.35	107.50	-3	14,988	-0.02%
2021/09/02	13	108.73	17	106.59	106.00	-4	15,287	-0.03%
2021/09/01	29	112.45	21	112.29	112.50	8	15,216	0.05%
2021/08/31	6	109.17	17	109.76	111.50	-11	14,733	-0.07%
2021/08/30	0	0.00	2	102.25	101.50	-2	14,232	-0.01%
2021/08/27	11	99.48	10	98.87	98.00	1	14,204	0.01%
2021/08/26	12	101.46	11	100.09	100.00	1	14,209	0.01%
2021/08/25	8	102.63	10	103.25	102.50	-2	14,202	-0.01%
2021/08/24	25	102.00	25	102.40	102.00	0	14,278	0.00%
2021/08/23	25	100.34	25	100.13	99.90	0	14,228	0.00%
2021/08/20	10	96.29	26	97.70	96.10	-16	14,188	-0.11%
2021/08/19	33	96.94	16	97.57	93.00	17	14,048	0.12%
2021/08/18	28	96.31	37	96.76	99.50	-9	13,953	-0.06%
2021/08/17	29	95.91	21	94.93	93.80	8	13,857	0.06%
2021/08/16	11	100.81	11	101.54	100.00	0	13,743	0.00%
2021/08/13	4	100.48	1	100.50	98.30	3	13,607	0.02%
2021/08/12	1	110.50	0	0.00	106.50	1	13,449	0.01%
2021/08/11	2	102.00	3	103.17	103.50	-1	13,342	-0.01%
2021/08/10	2	107.50	3	108.33	108.00	-1	13,247	-0.01%
2021/08/09	51	111.48	41	112.89	108.00	10	13,046	0.08%
2021/08/06	11	120.09	4	119.63	119.50	7	12,877	0.05%
2021/08/05	6	124.58	10	125.15	126.50	-4	12,733	-0.03%
2021/08/04	28	124.75	23	125.65	122.00	5	12,643	0.04%
2021/08/03	15	128.70	15	129.67	129.00	0	12,443	0.00%
2021/08/02	28.2	125.60	30	125.05	129.00	-1.8	12,241	-0.01%
2021/07/30	55	126.91	42	125.64	122.50	13	11,960	0.11%
2021/07/29	20	123.05	32	122.72	129.50	-12	11,462	-0.10%
2021/07/28	28	120.93	37	119.00	118.00	-9	11,060	-0.08%
2021/07/27	39	129.65	35	130.67	131.00	4	10,822	0.04%
2021/07/26	18	125.89	28	127.30	128.50	-10	10,455	-0.10%
2021/07/23	28	119.23	17	121.29	124.50	11	9,908	0.11%
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	10	106.00	0	0.00	106.00	10	9,272	0.11%
2021/07/20	15	99.02	8	99.06	96.40	7	9,293	0.08%
2021/07/19	14	95.08	15	99.39	100.50	-1	9,196	-0.01%
2021/07/16	3	91.97	6	92.32	91.60	-3	9,152	-0.03%
2021/07/15	2	90.85	2	92.60	91.70	0	9,313	0.00%
2021/07/14	1	87.00	5	88.32	92.00	-4	9,742	-0.04%
2021/07/13	6	94.20	2	98.50	90.50	4	9,925	0.04%
2021/07/12	18	93.82	30	93.68	92.10	-12	9,792	-0.12%
2021/07/09	6	88.22	6	88.10	89.20	0	9,648	0.00%
2021/07/08	4	88.43	7	89.80	87.90	-3	9,818	-0.03%
2021/07/07	4	88.70	6	88.97	87.80	-2	9,891	-0.02%
2021/07/06	38	89.63	45	87.95	87.50	-7	9,768	-0.07%
2021/07/05	13	86.45	58	87.84	90.10	-45	9,411	-0.48%
2021/07/02	36	80.04	16	81.27	82.90	20	8,978	0.22%
2021/07/01	14	75.43	0	0.00	75.40	14	9,001	0.16%
2021/06/30	3	76.57	0	0.00	76.90	3	8,982	0.03%
2021/06/29	8	76.63	13	75.69	75.60	-5	9,002	-0.06%
2021/06/28	15	77.09	16	77.42	77.50	-1	9,085	-0.01%
2021/06/25	5	73.10	9	74.92	75.70	-4	9,051	-0.04%
2021/06/24	4	72.65	4	73.40	73.20	0	9,138	0.00%
2021/06/23	0	0.00	2.1	73.02	73.50	-2.1	9,158	-0.02%
2021/06/21	7	70.77	6	70.20	69.80	1	9,391	0.01%
2021/06/18	5	73.66	2	73.00	73.70	3	9,390	0.03%
2021/06/17	5	72.26	0	0.00	72.50	5	9,282	0.05%
2021/06/16	1.1	71.18	2	72.55	72.00	-0.9	9,499	-0.01%
2021/06/15	10	70.17	11	70.95	70.80	-1	9,433	-0.01%
2021/06/11	7	70.67	2	70.95	70.40	5	9,510	0.05%
2021/06/10	13	71.50	5	72.06	70.40	8	10,042	0.08%
2021/06/07	0	0.00	1	65.50	64.90	-1	10,019	-0.01%
2021/06/04	3	67.20	5	67.12	66.70	-2	9,968	-0.02%
2021/06/03	10	67.00	0	0.00	66.80	10	9,928	0.10%
2021/06/02	1	65.30	1	65.60	65.50	0	9,873	0.00%
2021/06/01	14	69.44	10	67.90	67.90	4	9,790	0.04%
2021/05/31	3	62.80	19	67.38	68.30	-16	9,589	-0.17%
2021/05/28	11	63.82	2	62.40	62.10	9	9,445	0.10%
2021/05/27	3	61.67	3	62.40	62.00	0	9,413	0.00%
2021/05/26	1	62.00	0	0.00	61.30	1	9,410	0.01%
2021/05/25	2	63.10	1	64.00	62.00	1	9,403	0.01%
2021/05/24	1	58.00	0	0.00	60.20	1	9,372	0.01%
2021/05/21	1	58.60	0	0.00	59.10	1	9,342	0.01%
2021/05/20	0	0.00	4	58.30	55.80	-4	9,406	-0.04%
2021/05/19	4	57.60	0	0.00	58.50	4	9,444	0.04%
2021/05/18	3	54.67	0	0.00	57.30	3	9,418	0.03%
2021/05/17	0	0.00	2	52.90	52.10	-2	9,394	-0.02%
2021/05/14	2	61.25	2	59.45	57.80	0	9,352	0.00%
2021/05/12	1	61.30	2	61.80	60.10	-1	9,227	-0.01%
2021/05/11	2	65.95	0	0.00	63.50	2	9,090	0.02%
2021/05/10	2	71.70	0	0.00	70.50	2	9,024	0.02%
2021/05/07	0	0.00	1	74.70	74.80	-1	9,028	-0.01%
2021/05/05	2	71.60	0	0.00	70.00	2	8,999	0.02%
2021/05/04	2	72.55	3	78.70	74.00	-1	9,026	-0.01%
2021/05/03	11	78.38	0	0.00	77.40	11	9,009	0.12%
2021/04/29	0	0.00	21	83.33	81.10	-21	9,069	-0.23%
2021/04/28	20	81.20	1	80.90	82.00	19	9,119	0.21%
2021/04/27	2	79.10	59	80.20	79.50	-57	9,182	-0.62%
2021/04/26	2	82.95	1	83.70	82.60	1	9,326	0.01%
2021/04/23	78	83.54	17	84.65	86.40	61	9,285	0.66%
2021/04/22	19	81.98	62	80.90	79.70	-43	9,037	-0.48%
2021/04/21	24	80.46	28	80.33	79.90	-4	8,824	-0.04%
2021/04/20	70	77.82	25.1	78.26	79.00	44.9	8,598	0.52%
2021/04/19	6	73.28	16	74.61	76.50	-10	8,132	-0.12%
2021/04/16	40	66.23	49	66.56	69.60	-9	7,791	-0.12%
2021/04/15	15	63.29	16	63.28	63.30	-1	7,526	-0.01%
2021/04/14	27.1	61.47	16	62.47	62.00	11.1	7,463	0.15%
2021/04/13	5	62.14	7	62.60	61.90	-2	7,768	-0.03%
2021/04/12	1	59.70	6	59.48	60.50	-5	7,568	-0.07%
2021/04/09	5	61.04	2	61.00	60.00	3	7,649	0.04%
2021/04/08	6	62.55	4	61.90	61.80	2	7,673	0.03%
2021/04/07	1	62.40	7	61.63	61.50	-6	7,607	-0.08%
2021/04/06	2	57.65	0	0.00	57.80	2	7,339	0.03%
2021/04/01	3	58.07	3	57.50	57.40	0	7,523	0.00%
2021/03/31	5	59.94	0	0.00	58.90	5	8,008	0.06%
2021/03/30	4	59.85	0	0.00	59.00	4	8,018	0.05%
2021/03/29	0	59.20	1.3	60.43	59.50	-1.3	8,400	-0.02%
2021/03/26	2	59.10	5	57.80	57.10	-3	8,614	-0.03%
2021/03/25	11	57.63	16.2	58.02	56.90	-5.2	9,155	-0.06%
2021/03/24	4	55.70	1	56.00	55.50	3	9,500	0.03%
2021/03/23	5	58.00	0.5	57.40	55.60	4.5	9,648	0.05%
2021/03/22	0	0.00	3	57.07	56.80	-3	9,865	-0.03%
2021/03/19	2	57.10	3	57.90	58.40	-1	10,337	-0.01%
2021/03/18	1	55.50	7	55.70	55.40	-6	10,389	-0.06%
2021/03/17	1	57.40	2	56.95	56.10	-1	10,372	-0.01%
2021/03/16	35	58.57	33	58.72	56.30	2	10,286	0.02%
2021/03/15	15	55.73	22	57.14	58.00	-7	9,652	-0.07%
2021/03/12	0	0.00	5	52.42	52.80	-5	9,297	-0.05%
2021/03/10	0	0.00	13	48.49	48.25	-13	9,307	-0.14%
2021/03/09	1	48.10	1	48.20	47.70	0	9,562	0.00%
2021/03/08	0	0.00	1	49.00	49.00	-1	9,592	-0.01%
2021/03/05	2	50.10	0	0.00	49.70	2	9,684	0.02%
2021/03/03	2	51.00	2	51.35	51.30	0	9,888	0.00%
2021/03/02	3	51.93	4	52.68	51.30	-1	10,766	-0.01%
2021/02/26	1	52.10	1	51.90	51.40	0	11,028	0.00%
2021/02/25	2	51.55	8	52.70	51.20	-6	11,114	-0.05%
2021/02/24	9	52.07	5	52.04	51.70	4	11,160	0.04%
2021/02/23	7	51.26	3	51.83	51.10	4	11,185	0.04%
2021/02/22	7	51.64	3	52.10	51.80	4	11,186	0.04%
2021/02/19	0	0.00	7	50.76	51.00	-7	11,118	-0.06%
2021/02/17	0	0.00	1	48.95	48.80	-1	11,193	-0.01%
2021/02/05	12	45.33	0	0.00	45.15	12	11,257	0.11%
2021/02/03	2	47.30	1	47.35	46.45	1	11,645	0.01%
2021/02/01	4	45.90	7	46.06	45.70	-3	12,061	-0.02%
2021/01/29	2	48.63	1	46.40	46.40	1	12,077	0.01%
2021/01/28	1	48.20	1	48.50	48.05	0	12,073	0.00%
2021/01/27	7	49.50	5	49.57	49.60	2	12,100	0.02%
2021/01/26	2	51.15	0	0.00	49.95	2	12,120	0.02%
2021/01/25	1	50.40	0	0.00	51.30	1	12,157	0.01%
2021/01/22	4	49.74	5	50.56	51.10	-1	12,198	-0.01%
2021/01/21	7	49.03	7	48.78	48.65	0	12,181	0.00%
2021/01/20	1	51.00	4.8	50.07	50.10	-3.8	12,378	-0.03%
2021/01/19	7	53.40	7	54.04	52.80	0	12,384	0.00%
2021/01/18	5	51.70	1	52.20	52.20	4	12,257	0.03%
2021/01/15	3	52.33	10	52.70	52.10	-7	12,308	-0.06%
2021/01/14	0	0.00	6	53.25	53.60	-6	12,316	-0.05%
2021/01/13	1	51.50	0	0.00	51.60	1	12,360	0.01%
2021/01/12	2	51.50	0	0.00	50.90	2	12,425	0.02%
2021/01/11	0	0.00	3	51.70	52.80	-3	12,655	-0.02%
2021/01/08	0	0.00	2	53.40	51.80	-2	13,263	-0.02%
2021/01/07	3	54.27	0	0.00	53.40	3	13,330	0.02%
2021/01/06	52	54.22	36	56.00	53.00	16	13,483	0.12%
2021/01/05	1	52.30	2.1	52.49	52.70	-1.1	13,225	-0.01%
2021/01/04	1	54.10	20	53.40	53.50	-19	13,785	-0.14%
2020/12/31	1	53.30	0	0.00	52.90	1	14,519	0.01%
2020/12/30	1	52.20	3	51.97	51.60	-2	14,780	-0.01%
2020/12/29	1	51.80	0	0.00	51.30	1	14,746	0.01%
2020/12/28	20	52.20	20	52.30	52.40	0	14,743	0.00%
2020/12/25	37	54.00	45	53.50	53.00	-8	14,552	-0.05%
2020/12/24	4	51.53	2	50.31	50.90	2	14,081	0.01%
2020/12/23	5	52.38	1	53.10	51.20	4	13,990	0.03%
2020/12/22	7	50.97	9	52.08	50.80	-2	13,700	-0.01%
2020/12/21	5	51.28	5	51.98	52.90	0	13,544	0.00%
2020/12/18	57	48.82	52	49.18	48.15	5	13,298	0.04%
2020/12/17	3	46.37	2	45.58	46.50	1	13,354	0.01%
2020/12/16	9	45.75	7	46.00	45.70	2	13,711	0.01%
2020/12/15	14	47.49	2	48.20	44.65	12	13,772	0.09%
2020/12/14	34	46.69	35	47.42	49.40	-1	13,220	-0.01%
2020/12/11	0	0.00	4	44.00	44.95	-4	12,873	-0.03%
2020/12/10	0	0.00	30	44.98	44.70	-30	12,807	-0.23%
2020/12/09	0	0.00	0.1	45.60	45.35	-0.1	12,742	0.00%
2020/12/08	4	44.30	1	43.80	45.65	3	12,656	0.02%
2020/12/07	5.1	43.58	5	43.35	43.35	0.1	12,547	0.00%
2020/12/04	0	0.00	1.1	44.59	44.60	-1.1	12,490	-0.01%
2020/12/03	12	46.07	5	45.53	45.25	7	12,427	0.06%
2020/12/02	20.1	44.68	11	44.80	44.45	9.1	12,171	0.07%
2020/12/01	20	44.36	10	44.73	45.15	10	12,125	0.08%
2020/11/30	2	45.80	2	45.40	44.75	0	12,054	0.00%
2020/11/27	30	46.73	30	46.99	45.80	0	12,014	0.00%
2020/11/26	80	48.08	83	48.24	46.60	-3	11,865	-0.03%
2020/11/25	5	43.71	2	43.40	46.20	3	10,989	0.03%
2020/11/24	6	42.88	2	42.15	42.00	4	10,673	0.04%
2020/11/23	2	42.70	1	42.15	42.60	1	10,663	0.01%
2020/11/20	4	41.34	1	42.00	42.15	3	10,739	0.03%
2020/11/18	1	41.05	2	40.75	40.55	-1	10,809	-0.01%
2020/11/17	1	41.50	2	40.80	40.70	-1	10,776	-0.01%
2020/11/16	2	41.35	2	41.60	41.05	0	10,733	0.00%
2020/11/13	0	0.00	5	42.37	42.05	-5	10,637	-0.05%
2020/11/12	26	44.47	25	44.44	42.55	1	10,542	0.01%
2020/11/11	0	0.00	3	42.25	42.50	-3	10,249	-0.03%
2020/11/10	3	41.45	3	42.07	42.25	0	10,302	0.00%
2020/11/09	14	43.16	7	42.71	43.80	7	10,155	0.07%
2020/11/06	2	41.25	1	42.05	40.80	1	9,901	0.01%
2020/11/05	0	0.00	3	41.02	41.00	-3	9,856	-0.03%
2020/11/03	1	39.55	1	40.00	40.50	0	9,778	0.00%
2020/11/02	1	38.55	2	39.80	38.95	-1	9,719	-0.01%
2020/10/30	1	41.05	1	40.55	40.10	0	9,624	0.00%
2020/10/29	1	41.00	4	41.19	41.00	-3	9,536	-0.03%
2020/10/28	85	42.92	102	43.48	42.20	-17	9,447	-0.18%	大賣/
2020/10/27	21	42.23	1	41.65	42.30	20	9,165	0.22%
2020/10/26	1	40.65	9	40.95	40.95	-8	9,050	-0.09%
2020/10/23	11	41.65	8	41.96	41.20	3	8,939	0.03%
2020/10/22	26	41.80	17	42.04	41.50	9	8,835	0.10%
2020/10/21	13	43.58	14	43.78	42.55	-1	8,719	-0.01%
2020/10/20	14	42.56	20	42.89	42.30	-6	8,530	-0.07%
2020/10/19	63	42.47	80	42.77	43.20	-17	8,423	-0.20%
2020/10/16	20	43.80	28	44.81	41.40	-8	8,114	-0.10%
2020/10/15	3	43.80	0	0.00	43.65	3	7,442	0.04%
2020/10/14	6	44.35	13	44.34	43.70	-7	7,267	-0.10%
2020/10/13	10	43.86	14	43.48	44.05	-4	7,006	-0.06%
2020/10/12	24	42.88	26	43.27	43.00	-2	6,678	-0.03%
2020/10/08	124	40.02	121	40.08	41.20	3	6,058	0.05%	大買/大賣/
2020/10/07	77	38.32	76	38.44	39.35	1	5,172	0.02%
2020/10/06	3	35.10	1	35.30	35.80	2	4,764	0.04%
2020/10/05	3	34.85	8	34.20	35.30	-5	4,679	-0.11%
2020/09/30	2	33.70	0	0.00	33.50	2	4,562	0.04%
2020/09/29	4	32.93	0	0.00	32.55	4	4,516	0.09%
2020/09/28	6	34.48	3	34.60	34.30	3	4,508	0.07%
2020/09/25	10	34.77	10	34.11	34.60	0	4,452	0.00%
2020/09/24	0	0.00	14	36.06	36.30	-14	4,221	-0.33%
2020/09/23	15	36.89	14	36.91	36.25	1	3,918	0.03%
2020/09/22	77	35.93	76	35.77	37.10	1	3,531	0.03%
2020/09/21	23	34.37	24	34.58	35.35	-1	2,783	-0.04%
2020/09/18	18	32.07	4	32.15	32.15	14	2,251	0.62%
2020/09/16	0	0.00	3	29.10	28.80	-3	1,923	-0.16%
2020/09/03	0	0.00	5	30.20	29.95	-5	1,944	-0.26%
2020/09/02	2	30.20	0	0.00	30.75	2	2,006	0.10%
2020/09/01	0	0.00	4	29.95	29.90	-4	2,010	-0.20%
2020/08/31	0	0.00	2	29.90	29.30	-2	1,989	-0.10%
2020/08/28	10	30.08	0	0.00	30.00	10	1,961	0.51%
2020/08/27	0	0.00	1	31.00	30.95	-1	1,923	-0.05%
2020/08/26	4	29.88	0	0.00	31.45	4	1,811	0.22%
2020/08/25	7	29.12	0	0.00	29.20	7	1,644	0.43%
2020/08/24	4	29.65	28	29.80	29.80	-24	1,579	-1.52%
2020/08/20	2	26.10	0	0.00	26.50	2	1,416	0.14%
2020/08/19	4	28.55	0	0.00	28.15	4	1,399	0.29%
2020/08/18	2	28.85	1	28.85	28.70	1	1,388	0.07%
2020/08/14	5	30.21	0	0.00	29.90	5	1,341	0.37%
2020/08/13	5	29.17	0	0.00	29.45	5	1,194	0.42%
2020/08/04	0	0.00	1	27.65	27.55	-1	1,120	-0.09%
2020/07/24	1	27.35	0	0.00	27.30	1	1,146	0.09%
2020/07/20	0	0.00	1	27.00	27.50	-1	1,118	-0.09%
2020/07/08	6	29.61	5	29.80	29.65	1	1,060	0.09%
2020/07/07	1	31.90	0	0.00	29.55	1	1,044	0.10%
2020/07/06	4	30.10	0	0.00	30.60	4	943	0.42%
2020/07/03	0	0.00	1	29.40	29.30	-1	887	-0.11%
2020/06/29	1	28.95	0	0.00	28.80	1	801	0.12%
2020/06/24	0	0.00	1	28.95	29.05	-1	774	-0.13%
2020/06/19	0	0.00	2	27.83	28.15	-2	717	-0.28%
2020/06/18	2	27.55	0	0.00	27.55	2	693	0.29%
2020/06/15	1	26.90	0	0.00	26.45	1	675	0.15%
2020/06/02	0	0.00	10	25.62	25.15	-10	484	-2.06%
2020/05/27	0	0.00	10	25.33	25.00	-10	480	-2.08%
2020/05/26	10	25.63	0	0.00	25.25	10	479	2.08%
2020/05/25	10	24.28	10	25.15	25.65	0	469	0.00%
2020/05/20	10	25.60	0	0.00	25.25	10	460	2.17%
2020/05/11	0	0.00	5	25.45	25.45	-5	445	-1.12%
2020/05/08	5	25.30	0	0.00	25.40	5	441	1.13%
2020/05/07	0	0.00	10	24.83	25.70	-10	435	-2.29%
2020/05/06	10	24.39	0	0.00	24.35	10	413	2.42%
2020/05/05	10	23.85	10	24.53	24.60	0	410	0.00%
2020/04/24	0	0.00	2	21.80	21.75	-2	417	-0.48%
2020/04/23	0	0.00	4	22.20	21.80	-4	419	-0.95%
2020/04/21	4	21.73	0	0.00	20.85	4	410	0.97%
2020/04/20	0	0.00	10	21.76	21.90	-10	405	-2.47%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/03/18	5	17.50	0	0.00	16.70	5	629	0.79%
2020/03/09	2	24.85	0	0.00	24.60	2	827	0.24%
2020/03/06	0	0.00	3	25.60	25.65	-3	821	-0.36%
2020/03/05	5	26.05	0	0.00	26.05	5	820	0.61%
2020/03/04	0	0.00	5	26.10	26.20	-5	816	-0.61%
2020/03/03	5	26.00	5	25.80	25.60	0	814	0.00%
2020/03/02	5	25.55	0	0.00	25.20	5	813	0.61%
2020/02/20	6	28.23	6	28.30	27.15	0	800	0.00%
2020/02/06	5	26.15	5	26.15	26.15	0	777	0.00%
2020/01/16	1	28.50	0	0.00	28.45	1	896	0.11%
2020/01/08	0	0.00	3	28.30	28.05	-3	985	-0.30%
2019/12/27	1	30.45	1	30.45	30.05	0	968	0.00%
2019/12/23	0	0.00	3	30.20	29.90	-3	951	-0.32%
2019/12/18	3	30.85	0	0.00	30.05	3	941	0.32%
2019/12/17	5	32.02	6	31.61	30.90	-1	924	-0.11%
2019/12/16	3	30.45	0	0.00	30.50	3	867	0.35%
2019/12/10	6	29.20	6	29.33	29.70	0	786	0.00%
2019/12/09	30	30.30	2	29.25	29.20	28	685	4.08%
2019/12/06	0	0.00	11	30.15	30.15	-11	607	-1.81%
2019/10/30	1	29.50	1	29.90	29.80	0	686	0.00%
2019/10/25	1	29.75	1	30.50	30.50	0	613	0.00%
2019/09/06	0	0.00	1	29.15	29.15	-1	563	-0.18%
2019/09/02	1	29.10	0	0.00	29.10	1	563	0.18%
2019/08/28	2	29.23	0	0.00	28.80	2	554	0.36%
2019/08/27	0	0.00	4	28.64	28.80	-4	541	-0.74%
2019/08/20	29	29.69	28	30.00	29.40	1	509	0.20%
2019/07/30	0	0.00	1	29.00	28.05	-1	457	-0.22%
2019/07/25	1	29.45	0	0.00	29.40	1	480	0.21%
2019/07/24	0	0.00	3	29.33	29.50	-3	472	-0.63%
2019/07/23	3	28.90	1	28.80	28.80	2	433	0.46%
2019/07/19	10	29.10	0	0.00	28.90	10	430	2.32%
2019/07/18	1	29.25	1	29.05	29.05	0	428	0.00%
2019/07/16	0	0.00	10	29.80	29.80	-10	396	-2.53%
2019/07/08	1	27.20	0	0.00	27.15	1	452	0.22%
2019/06/26	0	0.00	1	26.10	26.00	-1	458	-0.22%
2019/06/24	1	26.35	1	26.50	26.35	0	461	0.00%
2019/06/21	0	0.00	1	25.75	25.65	-1	447	-0.22%
2019/06/18	1	26.20	0	0.00	25.65	1	453	0.22%
2019/06/10	0	0.00	1	25.15	25.15	-1	468	-0.21%
2019/05/27	0	0.00	4	24.04	23.95	-4	494	-0.81%
2019/05/17	4	26.34	0	0.00	25.45	4	589	0.68%
2019/05/16	1	26.05	0	0.00	25.20	1	603	0.17%
2019/05/15	0	0.00	2	25.75	26.05	-2	659	-0.30%
2019/05/14	2	25.65	0	0.00	25.65	2	680	0.29%
2019/04/19	0	0.00	10	30.00	30.05	-10	839	-1.19%
2019/04/18	3	30.50	0	0.00	30.20	3	835	0.36%
2019/04/17	1	31.60	0	0.00	31.30	1	832	0.12%
2019/04/11	0	0.00	1	30.25	30.15	-1	769	-0.13%
2019/04/10	0	0.00	1	30.30	30.05	-1	772	-0.13%
2019/04/03	2	29.70	2	29.75	29.70	0	810	0.00%
2019/03/21	0	0.00	1	30.10	30.10	-1	914	-0.11%
2019/03/18	1	29.75	0	0.00	29.95	1	1,097	0.09%
2019/03/14	3	30.55	0	0.00	30.50	3	1,128	0.27%
2019/03/11	1	30.90	0	0.00	30.90	1	1,289	0.08%
2019/03/08	2	31.20	0	0.00	31.15	2	1,327	0.15%
2019/02/18	10	33.20	0	0.00	33.25	10	1,597	0.63%
2019/02/15	0	0.00	1	32.75	33.05	-1	1,587	-0.06%
2019/02/14	1	33.60	0	0.00	32.95	1	1,575	0.06%
2019/02/12	0	0.00	13	32.21	32.45	-13	1,507	-0.86%
2019/01/29	2	30.40	0	0.00	30.40	2	1,518	0.13%
2019/01/23	0	0.00	2	31.00	30.80	-2	1,557	-0.13%
2019/01/16	3	30.92	1	31.00	30.70	2	1,499	0.13%
2019/01/15	0	0.00	12	30.57	30.30	-12	1,479	-0.81%
2019/01/14	2	29.25	0	0.00	29.25	2	1,457	0.14%
2019/01/11	10	29.75	0	0.00	29.70	10	1,462	0.68%
2019/01/08	0	0.00	2	30.30	30.30	-2	1,463	-0.14%
2019/01/07	0	0.00	1	30.50	30.15	-1	1,470	-0.07%
2019/01/04	3	29.68	0	0.00	30.15	3	1,485	0.20%
2019/01/03	2	30.10	0	0.00	30.15	2	1,482	0.13%
2018/12/28	0	0.00	11	31.06	30.95	-11	1,520	-0.72%
2018/12/27	10	30.00	1	30.30	29.85	9	1,528	0.59%
2018/12/21	0	0.00	2	29.98	30.25	-2	1,574	-0.13%
2018/12/20	1	30.00	0	0.00	29.35	1	1,603	0.06%
2018/12/19	1	30.80	0	0.00	30.90	1	1,633	0.06%
2018/12/18	2	31.80	0	0.00	31.65	2	1,701	0.12%
2018/12/14	1	32.90	0	0.00	33.10	1	1,685	0.06%
2018/12/13	11	34.90	0	0.00	34.05	11	1,671	0.66%
2018/12/12	10	34.00	13	34.64	34.75	-3	1,598	-0.19%
2018/12/07	2	32.65	2	32.58	31.95	0	1,514	0.00%
2018/12/06	3	31.88	1	31.60	31.00	2	1,502	0.13%
2018/12/05	5	34.86	10	34.59	33.65	-5	1,477	-0.34%
2018/12/04	1	33.20	1	33.85	32.80	0	1,404	0.00%
2018/12/03	0	0.00	2	33.53	33.40	-2	1,405	-0.14%
2018/11/30	0	0.00	1	32.70	32.15	-1	1,372	-0.07%
2018/11/29	3	31.95	0	0.00	31.60	3	1,357	0.22%
2018/11/28	3	32.52	4	32.65	32.40	-1	1,331	-0.08%
2018/11/27	2	31.48	10	31.33	31.50	-8	1,287	-0.62%
2018/11/23	2	29.38	0	0.00	29.25	2	1,221	0.16%
2018/11/22	4	30.98	5	31.30	29.60	-1	1,286	-0.08%
2018/11/21	4	30.19	2	29.80	30.60	2	1,252	0.16%
2018/11/20	2	29.30	2	29.35	29.30	0	1,267	0.00%
2018/11/15	0	0.00	1	29.50	29.15	-1	1,293	-0.08%
2018/11/09	2	29.00	0	0.00	29.00	2	1,384	0.14%
2018/11/08	4	30.30	1	29.60	29.30	3	1,407	0.21%
2018/11/07	0	0.00	1	30.20	30.25	-1	1,430	-0.07%
2018/11/06	1	30.50	0	0.00	29.15	1	1,493	0.07%
2018/11/02	1	29.75	0	0.00	29.90	1	1,565	0.06%
2018/10/31	0	0.00	3	28.35	28.70	-3	1,633	-0.18%
2018/10/26	1	27.40	1	27.00	26.60	0	1,727	0.00%
2018/10/24	2	29.55	0	0.00	29.50	2	1,787	0.11%
2018/10/22	0	0.00	1	31.40	31.20	-1	1,887	-0.05%
2018/10/16	0	0.00	1	31.40	31.05	-1	2,333	-0.04%
2018/10/12	1	30.20	0	0.00	30.10	1	2,461	0.04%
2018/10/05	1	33.60	0	0.00	33.40	1	3,160	0.03%
2018/10/04	1	37.20	0	0.00	37.10	1	3,165	0.03%
2018/10/03	1	38.10	0	0.00	38.00	1	3,235	0.03%
2018/10/02	1	39.50	1	40.60	39.40	0	3,295	0.00%
2018/09/28	1	39.00	0	0.00	39.30	1	3,492	0.03%
2018/09/27	1	39.05	1	40.60	39.05	0	3,610	0.00%
2018/09/26	2	40.00	0	0.00	39.60	2	3,666	0.05%
2018/09/25	3	39.28	7	39.35	41.50	-4	3,821	-0.10%
2018/09/17	5	38.80	0	0.00	38.70	5	4,057	0.12%
2018/09/12	0	0.00	1	37.10	37.25	-1	4,137	-0.02%
2018/09/10	1	36.35	1	36.10	36.25	0	4,208	0.00%
2018/09/06	1	41.50	0	0.00	41.10	1	4,616	0.02%
2018/08/30	0	0.00	1	43.70	43.70	-1	6,213	-0.02%
2018/08/29	0	0.00	1	43.90	42.95	-1	6,248	-0.02%
2018/08/28	12	43.60	10	42.20	42.20	2	6,247	0.03%
2018/08/24	1	40.15	0	0.00	40.70	1	6,352	0.02%
2018/08/16	0	0.00	3	42.55	42.40	-3	7,599	-0.04%
2018/08/13	0	0.00	10	40.73	42.30	-10	7,567	-0.13%
2018/08/10	13	44.42	18	44.75	43.55	-5	7,510	-0.07%
2018/08/07	0	0.00	4	48.73	47.60	-4	7,390	-0.05%
2018/08/02	13	46.04	0	0.00	46.00	13	7,270	0.18%
2018/07/31	15	47.50	0	47.55	47.55	15	7,208	0.21%
2018/07/30	0	0.00	1	49.60	48.40	-1	7,157	-0.01%
2018/07/27	3	50.00	5	51.30	50.40	-2	7,101	-0.03%
2018/07/25	10	48.95	10	49.20	50.50	0	6,913	0.00%
2018/07/24	23	51.08	20	50.03	50.50	3	6,842	0.04%
2018/07/23	10	46.80	0	0.00	48.50	10	6,648	0.15%
2018/07/20	5	47.70	0	0.00	46.90	5	6,582	0.08%
2018/07/18	41	49.16	14	49.31	48.90	27	6,452	0.42%
2018/07/17	20	55.25	42	53.16	50.40	-22	6,275	-0.35%
2018/07/16	2	54.95	7	54.47	55.50	-5	5,936	-0.08%
2018/07/13	1	51.00	1	51.00	50.50	0	5,845	0.00%
2018/07/12	0	0.00	5	49.70	50.20	-5	5,792	-0.09%
2018/07/11	6	48.68	12	49.06	48.90	-6	5,753	-0.10%
2018/07/10	13	48.98	2	49.00	49.85	11	5,666	0.19%
2018/07/09	2	48.73	2	48.25	47.80	0	5,599	0.00%
2018/07/06	12	47.03	23	46.32	48.50	-11	5,498	-0.20%
2018/07/05	8	50.70	4	47.40	47.00	4	5,368	0.07%
2018/07/04	9	52.01	29	50.67	51.00	-20	5,239	-0.38%
2018/07/03	17	54.82	19	54.63	53.00	-2	5,140	-0.04%
2018/07/02	8	53.04	7	53.44	52.00	1	4,934	0.02%
2018/06/29	0	0.00	2	53.80	53.70	-2	4,820	-0.04%
2018/06/28	0	0.00	2	48.85	52.40	-2	4,759	-0.04%
2018/06/27	11	51.37	9	50.50	49.60	2	4,706	0.04%
2018/06/26	1	49.00	1	46.40	49.00	0	4,633	0.00%
2018/06/25	3	47.50	0	0.00	46.75	3	4,586	0.07%
2018/06/22	1	51.20	0	0.00	50.00	1	4,543	0.02%
2018/06/21	7	54.49	0	0.00	54.80	7	4,510	0.16%
2018/06/19	0	0.00	1	54.70	53.20	-1	4,440	-0.02%
2018/06/15	6	56.97	3	57.07	57.50	3	4,426	0.07%
2018/06/14	30	58.91	23	58.78	60.20	7	4,339	0.16%
2018/06/13	9	58.91	5	58.74	55.50	4	3,971	0.10%
2018/06/12	8	54.75	20	55.70	56.50	-12	3,542	-0.34%
2018/06/11	11	49.44	10	50.31	51.40	1	3,159	0.03%
2018/06/08	13	45.85	26	45.73	46.80	-13	2,873	-0.45%
2018/06/07	8	40.05	1	42.55	42.55	7	2,515	0.28%
2018/06/06	2	38.55	3	39.10	38.70	-1	2,331	-0.04%
2018/06/05	2	37.35	1	37.30	38.05	1	2,288	0.04%
2018/06/04	1	39.00	1	40.30	39.20	0	2,223	0.00%
2018/06/01	1	38.80	4	39.60	38.80	-3	2,159	-0.14%
2018/05/31	13	41.20	13	41.96	39.05	0	2,106	0.00%
2018/05/30	32	39.03	35	39.44	40.00	-3	1,838	-0.16%
2018/05/29	4	37.21	10	37.40	36.80	-6	1,516	-0.40%
2018/05/28	17	36.16	8	35.99	36.50	9	1,287	0.70%
2018/05/25	8	33.90	1	33.05	34.00	7	1,087	0.64%
2018/05/24	0	0.00	2	31.68	32.20	-2	863	-0.23%
2018/05/21	1	27.40	1	27.45	27.60	0	686	0.00%
2018/05/11	8	27.90	0	0.00	27.20	8	720	1.11%
2018/05/10	1	27.70	0	0.00	27.90	1	719	0.14%
2018/05/09	3.1	27.50	0	0.00	27.55	3.1	768	0.40%
2018/05/08	0	0.00	1	27.50	27.25	-1	781	-0.13%
2018/04/25	1	26.70	0	0.00	26.75	1	1,196	0.08%
2018/04/19	3	28.95	4	29.29	28.95	-1	1,219	-0.08%
2018/04/18	0	0.00	1	27.60	27.65	-1	1,141	-0.09%
2018/03/28	3	27.20	1	27.15	27.10	2	1,532	0.13%
2018/03/27	3	27.15	0	0.00	27.10	3	1,535	0.20%
2018/03/21	12	28.98	1	29.50	28.80	11	1,605	0.69%
2018/03/20	1	28.00	0	0.00	27.90	1	1,569	0.06%
2018/03/14	1	28.50	0	0.00	28.50	1	1,690	0.06%
2018/03/13	0	0.00	1	28.80	28.70	-1	1,717	-0.06%
2018/03/12	1	28.60	0	0.00	28.35	1	1,721	0.06%
2018/03/07	0	0.00	1	29.00	28.95	-1	1,780	-0.06%
2018/03/06	1	29.00	1	29.70	29.00	0	1,794	0.00%
2018/03/05	1	29.00	0	0.00	28.90	1	1,767	0.06%
2018/03/01	1	28.95	1	29.35	29.30	0	1,800	0.00%
2018/02/07	1	28.65	0	0.00	28.65	1	2,455	0.04%
2018/02/05	2	30.83	0	0.00	31.00	2	2,492	0.08%
2018/02/02	1	32.00	0	0.00	32.00	1	2,516	0.04%
2018/01/29	0	0.00	10	33.15	33.25	-10	2,665	-0.38%
2018/01/26	10	32.40	6	32.47	32.00	4	2,697	0.15%
2018/01/25	2	31.88	1	32.55	31.70	1	2,758	0.04%
2018/01/24	2	31.15	0	0.00	32.50	2	3,091	0.06%
2018/01/23	10	33.70	3	33.28	32.55	7	3,231	0.22%
2018/01/22	1	30.60	2	31.73	31.80	-1	3,183	-0.03%
2018/01/19	1	31.30	0	0.00	31.30	1	3,406	0.03%
2018/01/18	1	31.65	1	32.50	31.70	0	3,570	0.00%
2018/01/16	1	31.85	0	0.00	31.90	1	3,773	0.03%
2018/01/12	0	0.00	1	31.60	31.70	-1	3,844	-0.03%
2018/01/08	2	31.78	0	0.00	31.90	2	3,946	0.05%
2018/01/05	1	32.35	1	32.90	32.35	0	3,938	0.00%
2018/01/04	1	31.70	4	31.73	31.95	-3	3,894	-0.08%
2018/01/03	2	33.15	0	0.00	32.40	2	3,883	0.05%
2018/01/02	2	32.75	0	0.00	32.50	2	3,851	0.05%