富鼎 (8261)-合庫-自強券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/11/22	11.1	96.01	10	95.86	95.90	1.1	1,894	0.06%
2024/11/21	1	93.20	0.1	95.80	94.80	1	1,843	0.05%
2024/11/20	8	96.95	5	95.72	95.00	3	1,810	0.17%
2024/11/19	1.1	94.87	1.2	95.59	96.70	-0.1	1,735	-0.01%
2024/11/14	3.6	96.58	2.1	97.86	96.30	1.5	1,597	0.09%
2024/11/13	31	94.65	2.2	94.57	94.80	28.8	1,514	1.90%
2024/11/12	40	96.32	2	96.65	94.70	38	1,472	2.58%
2024/11/11	23.2	97.55	1.1	98.03	98.20	22.1	1,391	1.59%
2024/11/08	21.2	97.95	11	99.26	99.00	10.2	1,306	0.78%
2024/11/07	9	94.91	5.2	93.88	95.70	3.8	1,023	0.37%
2024/11/06	15	92.40	4	92.45	91.90	11	822	1.34%
2024/11/05	0	0.00	5.1	91.13	91.50	-5.1	535	-0.95%
2024/10/30	1	80.00	0	0.00	78.80	1	369	0.27%
2024/10/24	1	79.00	0	0.00	77.90	1	365	0.27%
2024/10/08	0	0.00	1	78.80	79.00	-1	407	-0.25%
2024/09/27	1	82.30	0	0.00	82.20	1	434	0.23%
2024/09/26	1	83.00	0	0.00	81.60	1	431	0.23%
2024/09/25	20	83.55	0	0.00	81.60	20	429	4.65%
2024/09/20	0	0.00	1	77.40	77.60	-1	382	-0.26%
2024/09/12	0	0.00	1	75.70	75.70	-1	402	-0.25%
2024/09/10	0	0.00	1	75.00	73.80	-1	443	-0.23%
2024/08/19	0	75.20	3	75.20	75.30	-3	515	-0.58%
2024/08/07	2	72.50	0	0.00	72.40	2	523	0.38%
2024/08/06	10	66.00	13	68.32	68.20	-3	520	-0.58%
2024/07/30	0	0.00	0.3	76.50	77.30	-0.3	502	-0.06%
2024/07/29	0	0.00	0	78.00	76.70	0	500	-0.01%
2024/07/23	1	80.80	0.1	80.46	80.00	0.9	498	0.19%
2024/07/19	0	0.00	1	84.30	83.20	-1	493	-0.20%
2024/07/16	1	87.60	0	0.00	87.80	1	485	0.21%
2024/07/15	0.6	86.90	2	86.90	86.50	-1.4	484	-0.29%
2024/07/12	0	0.00	3	87.13	86.90	-3	485	-0.62%
2024/07/11	6	88.15	5	88.10	88.00	1	483	0.21%
2024/07/10	0	0.00	1	87.20	87.00	-1	490	-0.20%
2024/07/05	1	88.90	0	0.00	88.90	1	494	0.20%
2024/07/04	0	0.00	3	87.70	87.40	-3	485	-0.62%
2024/07/03	8	88.20	7	87.91	87.20	1	487	0.21%
2024/06/19	3	86.50	0	0.00	84.80	3	574	0.52%
2024/06/17	1	87.00	18	86.27	86.50	-17	566	-3.00%
2024/06/14	12	83.90	0	0.00	83.50	12	538	2.23%
2024/06/07	0	82.70	0	0.00	83.00	0	550	0.00%
2024/06/06	2	82.05	0	0.00	81.90	2	558	0.36%
2024/06/03	0	0.00	23	82.75	82.70	-23	571	-4.03%
2024/05/31	10	84.10	0	0.00	82.80	10	578	1.73%
2024/05/30	10	85.85	0	0.00	83.60	10	575	1.74%
2024/05/29	0	84.60	0	0.00	84.60	0	573	0.00%
2024/05/27	1	83.80	1	84.20	83.80	0	566	0.00%
2024/05/21	1	82.20	0	0.00	82.40	1	572	0.17%
2024/05/16	0	0.00	1	83.50	83.30	-1	588	-0.17%
2024/05/10	4	83.40	0	0.00	83.70	4	627	0.64%
2024/05/09	0	0.00	5	83.30	83.10	-5	628	-0.80%
2024/05/03	0	0.00	4	82.55	81.60	-4	639	-0.63%
2024/04/22	0	0.00	3	78.00	78.30	-3	700	-0.43%
2024/04/19	4	80.83	0	0.00	79.90	4	698	0.57%
2024/04/17	0.1	83.20	0	0.00	83.50	0.1	689	0.01%
2024/04/16	5	82.18	0	0.00	82.00	5	691	0.72%
2024/04/12	1	86.00	0	0.00	85.60	1	686	0.15%
2024/04/11	0	0.00	1	88.00	86.70	-1	686	-0.15%
2024/04/10	1	87.00	0	0.00	86.50	1	688	0.15%
2024/04/08	0.1	87.60	0	0.00	87.10	0.1	696	0.01%
2024/04/02	19	90.08	15	89.47	89.00	4	711	0.56%
2024/03/29	0	0.00	1	87.30	87.00	-1	681	-0.15%
2024/03/28	0	0.00	3	87.63	88.50	-3	670	-0.45%
2024/03/27	5	84.32	4	84.93	84.60	1	624	0.16%
2024/03/25	0	0.00	6	85.82	85.20	-6	645	-0.93%
2024/03/22	7	84.81	1	85.30	85.30	6	664	0.90%
2024/03/21	0	84.20	0	0.00	84.00	0	678	0.00%
2024/03/19	0	0.00	1	84.70	84.60	-1	712	-0.14%
2024/03/15	2	84.95	2	84.20	84.20	0	771	0.00%
2024/03/12	0	0.00	0.3	85.41	86.50	-0.3	885	-0.03%
2024/03/07	2	84.65	1	84.30	84.50	1	949	0.11%
2024/02/26	0.1	88.20	0	0.00	88.60	0.1	1,554	0.01%
2024/02/20	0.1	90.10	0	0.00	89.60	0.1	1,931	0.00%
2024/02/19	0	0.00	1	91.00	91.00	-1	1,952	-0.05%
2024/02/16	1	91.30	0	0.00	90.80	1	2,006	0.05%
2024/02/15	0.1	89.00	0	0.00	89.40	0.1	1,985	0.00%
2024/01/19	0	0.00	5	87.98	87.80	-5	1,985	-0.25%
2024/01/17	1	90.10	0	0.00	88.80	1	1,990	0.05%
2024/01/15	0	0.00	10	91.00	91.50	-10	1,969	-0.51%
2024/01/12	0	0.00	1	91.50	90.70	-1	1,978	-0.05%
2024/01/11	0	0.00	1	91.90	91.70	-1	1,994	-0.05%
2024/01/05	0	0.00	1	93.20	93.00	-1	2,151	-0.05%
2024/01/04	0	0.00	1	92.70	92.10	-1	2,161	-0.05%
2024/01/03	0	0.00	2	94.50	94.30	-2	2,152	-0.09%
2024/01/02	1	96.60	1	98.30	96.50	0	2,139	0.00%
2023/12/29	1	96.50	0	0.00	97.60	1	2,131	0.05%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/26	0	0.00	1	97.50	97.40	-1	2,103	-0.05%
2023/12/25	2	96.95	0	0.00	96.50	2	2,102	0.10%
2023/12/20	0.3	98.10	0	0.00	97.50	0.3	2,081	0.01%
2023/12/19	1	97.50	6	97.60	97.90	-5	2,067	-0.24%
2023/12/18	1	99.50	1	98.30	98.40	0	2,050	0.00%
2023/12/15	2	100.75	0	0.00	100.00	2	2,035	0.10%
2023/12/14	1	102.00	0	0.00	102.50	1	2,023	0.05%
2023/12/13	0	0.00	1	103.00	101.50	-1	2,011	-0.05%
2023/12/12	2	102.75	1	102.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	1	101.00	102.00	-1	1,969	-0.05%
2023/12/08	2	99.25	0	0.00	100.00	2	1,934	0.10%
2023/12/07	2	101.00	1	103.50	101.00	1	1,888	0.05%
2023/12/06	3	101.17	0	102.00	102.00	3	1,872	0.16%
2023/12/05	2	100.50	0	0.00	101.00	2	1,864	0.11%
2023/12/04	1	104.00	1	104.50	102.50	0	1,912	0.00%
2023/12/01	1	104.00	0	0.00	103.50	1	1,899	0.05%
2023/11/30	27	106.81	13	106.35	105.50	14	1,871	0.75%
2023/11/29	23	102.09	21	102.88	103.00	2	1,728	0.12%
2023/11/28	0	0.00	3	99.17	101.00	-3	1,654	-0.18%
2023/11/27	2	98.60	15	98.61	96.00	-13	1,586	-0.82%
2023/11/24	8	97.30	9.1	98.64	98.70	-1.1	1,543	-0.07%
2023/11/22	21	96.55	53.1	98.15	98.20	-32.1	1,309	-2.45%
2023/11/21	42	96.98	4.1	95.66	94.60	37.9	1,184	3.20%
2023/11/20	0	0.00	10	94.80	96.90	-10	1,115	-0.90%
2023/11/17	8	89.05	15	89.80	90.00	-7	955	-0.73%
2023/11/16	15	89.25	1	89.10	89.40	14	948	1.48%
2023/11/15	16	88.78	2	89.25	89.00	14	927	1.51%
2023/11/13	1	85.00	0	0.00	83.90	1	878	0.11%
2023/11/08	0	0.00	2	87.00	87.40	-2	886	-0.23%
2023/11/06	1	87.00	0	0.00	86.70	1	888	0.11%
2023/11/03	0	0.00	3	85.00	86.10	-3	880	-0.34%
2023/11/02	1	84.70	1	84.70	84.60	0	876	0.00%
2023/11/01	1	83.70	1	84.00	83.70	0	875	0.00%
2023/10/27	0	0.00	1	88.30	86.10	-1	868	-0.12%
2023/10/26	2	85.55	0	0.00	85.50	2	861	0.23%
2023/10/24	4	86.00	4	86.25	85.60	0	859	0.00%
2023/10/20	1	86.20	0	0.00	86.90	1	861	0.12%
2023/10/19	0	0.00	3	88.30	88.00	-3	858	-0.35%
2023/10/18	6	89.48	1	88.40	89.40	5	854	0.59%
2023/10/17	1	89.20	5	89.82	89.40	-4	793	-0.50%
2023/10/16	1	84.20	0	0.00	84.20	1	720	0.14%
2023/10/12	1	87.20	6	87.18	87.50	-5	695	-0.72%
2023/10/03	2	84.20	0	0.00	84.00	2	737	0.27%
2023/10/02	1	83.90	1	84.40	84.30	0	756	0.00%
2023/09/14	5	87.10	4	87.75	87.40	1	807	0.12%
2023/09/13	0	0.00	2	87.30	86.80	-2	801	-0.25%
2023/09/11	6	86.33	0	0.00	85.30	6	804	0.75%
2023/09/08	7	86.20	3	86.80	87.50	4	809	0.49%
2023/09/07	13	86.60	19	88.33	88.00	-6	814	-0.74%
2023/09/05	1	85.20	2	85.45	85.70	-1	737	-0.14%
2023/09/04	1	82.30	0	0.00	82.50	1	725	0.14%
2023/09/01	1	82.70	0	0.00	83.10	1	743	0.13%
2023/08/30	0.1	82.30	0	0.00	82.40	0.1	773	0.01%
2023/08/25	1	81.70	0	0.00	81.80	1	811	0.12%
2023/08/24	3	82.80	0	0.00	81.40	3	812	0.37%
2023/08/23	56	81.40	56	81.98	81.80	0	813	0.00%
2023/08/21	0	0.00	2	82.00	82.70	-2	807	-0.25%
2023/08/17	1.1	85.48	0	0.00	85.50	1.1	805	0.13%
2023/08/15	3	84.70	3	85.30	85.50	0	920	0.00%
2023/08/11	1	89.70	1	87.70	88.00	0	930	0.00%
2023/08/10	0	0.00	6	90.05	89.70	-6	927	-0.65%
2023/08/08	1	93.30	0	0.00	93.10	1	937	0.11%
2023/08/01	0	0.00	1	93.80	93.80	-1	951	-0.11%
2023/07/27	1	93.70	1	94.20	93.80	0	951	0.00%
2023/07/26	0.1	94.23	0	0.00	92.60	0.1	956	0.01%
2023/07/25	1.1	93.70	1	93.10	93.80	0.1	959	0.01%
2023/07/24	1	91.51	1	92.00	91.20	0	962	0.00%
2023/07/21	3.1	95.00	3	95.27	94.00	0.1	963	0.01%
2023/07/20	1	97.00	1	97.50	96.30	0	973	0.00%
2023/07/17	0	0.00	1	97.40	97.70	-1	1,024	-0.10%
2023/07/10	7	96.41	2	98.55	95.90	5	1,224	0.41%
2023/07/07	0	0.00	1	98.70	98.90	-1	1,259	-0.08%
2023/07/04	5	102.50	0	0.00	102.00	5	1,414	0.35%
2023/06/27	0	0.00	1	106.00	105.50	-1	1,421	-0.07%
2023/06/21	0	0.00	1	106.00	107.00	-1	1,428	-0.07%
2023/06/20	0	0.00	0.4	105.50	105.50	-0.4	1,432	-0.03%
2023/06/16	0	0.00	1	107.00	107.00	-1	1,432	-0.07%
2023/06/14	0	0.00	25	109.00	109.00	-25	1,455	-1.72%
2023/06/13	3	109.50	0	0.00	110.00	3	1,462	0.21%
2023/06/07	1	107.50	0	0.00	108.00	1	1,475	0.07%
2023/06/06	3	110.17	1	111.00	110.50	2	1,468	0.14%
2023/06/05	0	0.00	20	108.50	108.50	-20	1,454	-1.37%
2023/06/02	0	108.83	1	108.00	108.00	-1	1,470	-0.07%
2023/06/01	20	108.50	4	108.00	108.50	16	1,480	1.08%
2023/05/31	5	107.00	3	107.00	106.00	2	1,457	0.14%
2023/05/30	12.1	107.00	0	0.00	105.50	12.1	1,458	0.83%
2023/05/29	8	106.50	0	0.00	106.50	8	1,464	0.55%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,472	-0.07%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/22	0.1	105.50	0	0.00	106.50	0.1	1,570	0.00%
2023/05/19	2	108.25	45	108.12	105.00	-43	1,628	-2.64%
2023/05/18	40	103.50	6	103.25	105.00	34	1,577	2.16%
2023/05/17	0	0.00	3	100.03	100.50	-3	1,567	-0.19%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/12	0.1	100.00	14	99.96	100.50	-13.9	1,610	-0.86%
2023/05/11	1	100.50	1	101.00	100.50	0	1,694	0.00%
2023/05/10	0	0.00	4	102.88	102.00	-4	1,751	-0.23%
2023/05/09	0	0.00	9.3	102.07	102.00	-9.3	1,770	-0.53%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/03	0	0.00	2	104.00	104.00	-2	1,955	-0.10%
2023/04/25	2.1	103.48	5	102.50	103.00	-2.9	2,192	-0.13%
2023/04/21	5.2	106.40	5	106.30	105.50	0.2	2,272	0.01%
2023/04/20	2	110.00	0	0.00	109.50	2	2,252	0.09%
2023/04/19	14.1	112.44	6	113.50	113.00	8.1	2,261	0.36%
2023/04/18	2.1	114.50	12	114.46	114.00	-9.9	2,230	-0.44%
2023/04/17	0	0.00	1	113.00	113.00	-1	2,177	-0.05%
2023/04/14	2	114.23	0	0.00	113.00	2	2,170	0.09%
2023/04/13	1	115.00	1	114.00	113.50	0	2,158	0.00%
2023/04/12	0	112.00	16	112.81	114.50	-16	2,102	-0.76%
2023/04/11	8	112.50	5	113.20	113.50	3	2,065	0.15%
2023/04/10	0	0.00	3	107.33	108.50	-3	1,944	-0.15%
2023/03/29	1	102.50	0	0.00	102.50	1	2,010	0.05%
2023/03/28	1	104.00	0	0.00	104.00	1	2,027	0.05%
2023/03/27	14	106.50	0	0.00	106.00	14	2,040	0.69%
2023/03/23	4	106.50	0	0.00	106.50	4	2,109	0.19%
2023/03/21	2	107.00	0	0.00	106.00	2	2,131	0.09%
2023/03/20	3	106.50	1	107.00	106.00	2	2,147	0.09%
2023/03/16	2	103.00	3	103.00	102.00	-1	2,195	-0.05%
2023/03/15	1	105.50	0	0.00	105.00	1	2,250	0.04%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	11	109.05	0	0.00	108.50	11	2,547	0.43%
2023/03/09	5	111.50	1	111.50	111.50	4	2,621	0.15%
2023/03/08	2	113.00	0	0.00	113.00	2	2,672	0.07%
2023/03/07	1	112.00	6.2	111.53	112.00	-5.2	2,729	-0.19%
2023/03/06	1	111.50	2	112.00	111.50	-1	2,878	-0.04%
2023/03/03	0.1	111.00	0	0.00	110.00	0.1	3,013	0.00%
2023/03/01	2	108.75	1	108.00	109.50	1	3,436	0.03%
2023/02/24	2.3	109.36	0	0.00	109.00	2.3	3,445	0.07%
2023/02/23	0	0.00	4	109.75	110.00	-4	3,453	-0.12%
2023/02/22	1.3	110.38	1	110.00	109.50	0.3	3,523	0.01%
2023/02/20	1	115.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	0	0.00	0.5	116.00	114.50	-0.5	3,544	-0.01%
2023/02/16	3	113.83	2.1	114.76	115.00	0.9	3,498	0.03%
2023/02/15	1	110.00	1	110.00	110.50	0	3,488	0.00%
2023/02/13	1	110.50	0	0.00	111.00	1	3,523	0.03%
2023/02/10	6	112.00	4	111.50	111.50	2	3,566	0.06%
2023/02/09	4.5	115.11	3	115.17	113.50	1.5	3,566	0.04%
2023/02/08	2.1	114.31	0	0.00	114.00	2.1	3,488	0.06%
2023/02/06	1.1	113.45	5	112.50	112.50	-4	3,540	-0.11%
2023/02/03	18	114.69	1	116.50	112.50	17	3,527	0.48%
2023/02/02	2	115.25	1	116.50	115.50	1	3,484	0.03%
2023/02/01	6	113.58	4	113.88	114.50	2	3,433	0.06%
2023/01/31	5.1	112.90	3	114.00	114.00	2.1	3,417	0.06%
2023/01/30	2	111.00	4	110.50	111.00	-2	3,334	-0.06%
2023/01/16	0	0.00	4	103.50	104.50	-4	3,302	-0.12%
2023/01/13	4	105.00	1	107.00	104.00	3	3,316	0.09%
2023/01/12	8	109.00	8	109.56	107.00	0	3,310	0.00%
2023/01/11	1	106.50	0	0.00	106.50	1	3,244	0.03%
2023/01/03	2	102.75	0	0.00	104.50	2	3,565	0.06%
2022/12/30	1	106.00	0	0.00	104.00	1	3,607	0.03%
2022/12/28	15	107.23	0	0.00	105.50	15	3,714	0.40%
2022/12/27	2	108.00	2	108.25	108.50	0	3,723	0.00%
2022/12/23	1	105.00	2	105.00	106.00	-1	3,749	-0.03%
2022/12/22	1	106.50	0	0.00	106.50	1	3,793	0.03%
2022/12/21	0	0.00	2	106.00	106.00	-2	3,857	-0.05%
2022/12/20	3	106.33	3	108.00	105.00	0	3,921	0.00%
2022/12/19	0	0.00	1	108.00	107.00	-1	3,955	-0.03%
2022/12/16	3	109.33	0	0.00	110.00	3	4,027	0.07%
2022/12/15	5	107.90	21	108.98	109.00	-16	4,055	-0.39%
2022/12/14	0	0.00	1	107.00	107.00	-1	4,121	-0.02%
2022/12/13	2	106.25	1	106.50	105.50	1	4,163	0.02%
2022/12/09	26	107.79	0	0.00	107.00	26	4,281	0.61%
2022/12/08	0	0.00	1	111.00	110.50	-1	4,270	-0.02%
2022/12/07	3	112.00	11	113.23	110.00	-8	4,274	-0.19%
2022/12/06	2	115.50	3	115.83	114.50	-1	4,241	-0.02%
2022/12/05	3.1	118.82	2	120.00	117.00	1.1	4,218	0.03%
2022/12/02	5	119.10	14	118.93	117.50	-9	4,157	-0.22%
2022/12/01	10	115.75	3	115.33	114.50	7	4,057	0.17%
2022/11/30	6	113.92	1	114.02	114.50	5	4,032	0.12%
2022/11/29	3	112.17	1	113.50	113.50	2	4,017	0.05%
2022/11/28	6.1	114.10	1	113.50	114.00	5.1	3,993	0.13%
2022/11/25	4.1	110.88	9.1	111.68	110.50	-5.1	3,984	-0.13%
2022/11/24	8	109.56	3.3	109.69	110.50	4.7	3,893	0.12%
2022/11/23	7.1	106.82	15.3	108.27	107.00	-8.2	3,705	-0.22%
2022/11/22	0.1	101.00	0	0.00	100.50	0.1	3,542	0.00%
2022/11/21	1	102.00	1	103.50	102.00	0	3,749	0.00%
2022/11/18	1.3	104.17	5.2	107.40	103.50	-3.9	3,830	-0.10%
2022/11/17	1	102.50	1	103.50	104.00	0	3,893	0.00%
2022/11/16	1.1	103.94	4	103.00	102.50	-2.9	4,041	-0.07%
2022/11/15	0.2	101.00	0	0.00	101.50	0.2	4,106	0.00%
2022/11/14	5	99.10	1.1	101.00	101.00	3.9	4,501	0.09%
2022/11/11	1.2	99.89	0.1	102.00	99.50	1	4,747	0.02%
2022/11/10	1.2	98.97	0	0.00	99.20	1.2	4,728	0.02%
2022/11/09	0	0.00	1	101.50	101.00	-1	4,732	-0.02%
2022/11/08	1	101.00	0	0.00	99.20	1	4,748	0.02%
2022/11/07	2	102.50	0	0.00	101.50	2	4,759	0.04%
2022/11/03	0	0.00	0.1	101.50	101.50	-0.1	4,766	0.00%
2022/11/02	2.1	99.32	3.1	100.97	101.00	-1.1	4,765	-0.02%
2022/11/01	4	96.08	3	95.97	96.10	1	4,714	0.02%
2022/10/31	1	94.90	2	95.05	94.70	-1	4,756	-0.02%
2022/10/28	8	93.65	1	93.60	93.60	7	4,784	0.15%
2022/10/27	2	95.15	1	96.00	96.20	1	4,854	0.02%
2022/10/26	7	94.09	1	95.50	93.20	6	4,881	0.12%
2022/10/25	2	96.10	1	96.00	96.10	1	4,957	0.02%
2022/10/24	2	98.35	1	98.50	95.80	1	4,983	0.02%
2022/10/21	1.2	97.07	1	95.60	94.50	0.2	5,022	0.00%
2022/10/20	0	0.00	1	96.40	97.80	-1	5,068	-0.02%
2022/10/19	9.3	101.92	6	101.28	98.70	3.3	5,122	0.06%
2022/10/18	2	102.75	1.1	101.87	101.50	0.9	5,223	0.02%
2022/10/17	4.1	98.96	3.1	98.20	101.50	1	5,292	0.02%
2022/10/14	6	97.53	15	98.66	100.00	-9	5,387	-0.17%
2022/10/13	14	96.29	9	99.37	92.30	5	5,359	0.09%
2022/10/12	4	102.25	2	102.00	102.50	2	5,301	0.04%
2022/10/11	2	102.00	0	0.00	101.50	2	5,342	0.04%
2022/10/07	4.1	108.47	6	108.83	106.50	-1.9	5,384	-0.03%
2022/10/06	1	111.50	1	111.50	111.00	0	5,442	0.00%
2022/10/05	4.1	110.27	4.1	109.65	109.00	0	5,454	0.00%
2022/10/04	0	0.00	6	107.92	108.00	-6	5,462	-0.11%
2022/10/03	1	103.50	1	105.00	104.50	0	5,496	0.00%
2022/09/30	1	104.00	2	100.50	105.50	-1	5,576	-0.02%
2022/09/28	1.1	105.56	8	102.81	102.00	-6.9	5,722	-0.12%
2022/09/27	9	106.83	5	106.40	107.50	4	5,773	0.07%
2022/09/26	3	109.67	12	110.25	108.50	-9	5,793	-0.16%
2022/09/23	7	114.64	3	116.33	112.50	4	5,900	0.07%
2022/09/22	1	116.50	7.1	114.59	116.50	-6.1	5,955	-0.10%
2022/09/21	7	115.07	3.1	114.00	114.00	3.9	5,995	0.06%
2022/09/20	1	113.00	2	112.75	112.50	-1	6,025	-0.02%
2022/09/19	8	109.31	2.2	111.80	112.00	5.8	6,148	0.09%
2022/09/16	1	107.00	1	109.50	109.00	0	6,178	0.00%
2022/09/15	0	0.00	1	110.00	109.50	-1	6,317	-0.02%
2022/09/14	0	0.00	4	108.38	109.50	-4	6,459	-0.06%
2022/09/13	2.1	109.03	1.8	109.86	109.00	0.4	6,555	0.01%
2022/09/12	4	109.13	0	0.00	109.00	4	6,682	0.06%
2022/09/08	2	106.00	1	105.50	106.50	1	6,844	0.01%
2022/09/07	1	105.00	2	105.00	103.50	-1	7,045	-0.01%
2022/09/06	1.2	111.17	2.2	109.00	108.50	-1.1	7,081	-0.01%
2022/09/05	4	113.38	0	0.00	112.50	4	7,186	0.06%
2022/09/02	3	115.83	1	117.00	117.00	2	7,256	0.03%
2022/09/01	8	119.19	2	117.00	115.00	6	7,378	0.08%
2022/08/31	4	116.25	4	115.25	116.50	0	7,317	0.00%
2022/08/30	3.1	115.20	1	116.00	116.00	2.1	7,503	0.03%
2022/08/29	3	114.00	0	0.00	114.00	3	8,022	0.04%
2022/08/26	3.3	120.98	22	119.11	117.50	-18.8	8,217	-0.23%
2022/08/25	7	118.57	5	117.50	118.00	2	8,843	0.02%
2022/08/24	23	117.00	16	117.06	117.00	7	8,976	0.08%
2022/08/23	5.1	115.19	8.3	115.34	119.00	-3.2	9,484	-0.03%
2022/08/22	6.2	114.31	1	113.00	112.00	5.2	9,509	0.05%
2022/08/19	9.4	118.27	18.2	118.55	116.50	-8.8	9,487	-0.09%
2022/08/18	9	109.33	6.3	113.81	114.50	2.7	9,186	0.03%
2022/08/17	0.2	104.50	0	0.00	104.50	0.2	9,000	0.00%
2022/08/16	1	106.00	0	0.00	105.50	1	9,067	0.01%
2022/08/15	14	106.96	2.1	108.00	108.00	12	9,227	0.13%
2022/08/12	1	105.50	1	104.50	106.50	0	9,262	0.00%
2022/08/11	0	0.00	0.4	103.00	102.50	-0.4	9,248	0.00%
2022/08/04	3	101.00	0	0.00	101.50	3	9,293	0.03%
2022/08/03	1.2	100.46	2.1	101.46	100.00	-0.9	9,299	-0.01%
2022/08/02	0	0.00	3	102.00	102.00	-3	9,268	-0.03%
2022/08/01	0	0.00	10	105.75	105.50	-10	9,280	-0.11%
2022/07/29	2	110.50	3	111.17	111.00	-1	9,384	-0.01%
2022/07/28	2	110.50	0	0.00	110.00	2	9,496	0.02%
2022/07/26	0	0.00	3	107.00	107.50	-3	9,363	-0.03%
2022/07/25	13.2	113.37	5	113.10	112.00	8.2	9,297	0.09%
2022/07/22	13	111.69	9	112.89	112.50	4	9,187	0.04%
2022/07/21	6.1	108.26	5	110.30	111.00	1.1	9,114	0.01%
2022/07/20	3.1	106.16	4	105.00	106.00	-1	9,007	-0.01%
2022/07/18	1	104.00	1.2	105.07	106.00	-0.2	8,934	0.00%
2022/07/15	2.2	103.50	3	103.00	103.00	-0.9	8,863	-0.01%
2022/07/14	5	102.50	8	100.99	103.00	-3	8,786	-0.03%
2022/07/13	7	99.83	2	100.00	98.80	5	8,681	0.06%
2022/07/12	5	95.30	5.1	94.41	94.70	-0.1	8,629	0.00%
2022/07/11	2	99.75	7	100.57	100.00	-5	8,576	-0.06%
2022/07/08	7	101.50	7	101.21	101.50	0	8,535	0.00%
2022/07/07	6	98.50	5	98.38	100.00	1	8,457	0.01%
2022/07/06	1	100.00	7	100.17	96.20	-6	8,365	-0.07%
2022/07/05	7	101.57	1	105.00	103.00	6	8,297	0.07%
2022/07/04	2	102.50	2	104.00	102.50	0	8,201	0.00%
2022/07/01	5.1	106.49	2	102.75	102.50	3.1	8,120	0.04%
2022/06/30	6.1	110.59	2.3	110.39	109.50	3.8	7,972	0.05%
2022/06/29	2	112.25	3	114.33	115.50	-1	7,836	-0.01%
2022/06/28	5	119.00	1	116.00	116.50	4	7,745	0.05%
2022/06/27	10.1	120.41	9	121.72	122.00	1.1	7,680	0.01%
2022/06/24	13	121.04	6	120.75	120.00	7	7,527	0.09%
2022/06/23	2	120.00	10	120.55	120.00	-8	7,435	-0.11%
2022/06/22	11	118.14	1	117.00	117.00	10	7,308	0.14%
2022/06/21	4	122.63	4	122.13	123.50	0	7,196	0.00%
2022/06/20	5	121.30	2	121.25	118.00	3	7,229	0.04%
2022/06/17	11.1	120.38	13	121.92	122.00	-2	7,118	-0.03%
2022/06/16	14.1	129.74	13	133.85	125.00	1.1	7,064	0.01%
2022/06/15	12	131.08	20	130.45	129.00	-8	7,025	-0.11%
2022/06/14	8	132.25	3.2	131.13	134.00	4.8	7,084	0.07%
2022/06/13	5	133.10	16.2	132.83	132.50	-11.2	6,955	-0.16%
2022/06/10	16.3	134.83	13	135.57	133.50	3.3	6,900	0.05%
2022/06/09	8	134.56	14	134.50	135.50	-6	6,731	-0.09%
2022/06/08	11.2	135.44	18	134.00	135.50	-6.9	6,649	-0.10%
2022/06/07	26.5	138.40	21	141.40	134.00	5.5	6,439	0.09%
2022/06/06	22	140.36	9	139.56	139.50	13	5,902	0.22%
2022/06/02	40.8	144.11	35.1	144.63	138.50	5.7	5,674	0.10%
2022/06/01	2	137.75	14.1	141.33	142.00	-12.1	4,842	-0.25%
2022/05/31	40.3	130.79	47.1	130.12	129.50	-6.8	4,620	-0.15%
2022/05/30	5	125.10	11.1	125.69	128.50	-6.1	3,995	-0.15%
2022/05/27	10.1	116.70	26.5	114.78	117.00	-16.5	3,813	-0.43%
2022/05/26	15	113.83	5	113.70	113.00	10	3,737	0.27%
2022/05/25	5.1	117.12	25	117.56	118.00	-19.9	3,635	-0.55%
2022/05/24	4	116.25	6	115.75	115.00	-2	3,587	-0.06%
2022/05/23	9.3	116.73	7	120.00	115.00	2.3	3,511	0.07%
2022/05/20	1	109.50	1	112.50	112.50	0	3,360	0.00%
2022/05/19	1.1	109.05	1	110.50	110.50	0.1	3,287	0.00%
2022/05/18	3	110.83	4	109.63	109.00	-1	3,250	-0.03%
2022/05/16	0	0.00	1	109.50	108.50	-1	3,219	-0.03%
2022/05/13	1	109.50	2	108.00	107.50	-1	3,203	-0.03%
2022/05/12	3	109.00	1	110.50	107.00	2	3,230	0.06%
2022/05/11	0	0.00	1	109.00	108.00	-1	3,274	-0.03%
2022/05/10	10	106.50	2	106.00	108.50	8	3,309	0.24%
2022/05/09	6.1	105.03	1	107.50	105.00	5.1	3,310	0.15%
2022/05/06	14	108.71	9	108.94	109.00	5	3,255	0.15%
2022/05/05	6	109.25	7.1	109.28	109.00	-1.1	3,061	-0.03%
2022/05/04	1	100.00	1.1	100.00	100.00	-0.1	2,919	0.00%
2022/05/03	1	90.30	2	90.85	91.00	-1	2,924	-0.03%
2022/04/29	1.1	90.47	0	0.00	89.90	1.1	2,942	0.04%
2022/04/28	0	0.00	2	90.50	88.80	-2	2,956	-0.07%
2022/04/27	4	88.93	0.5	90.00	90.30	3.5	2,968	0.12%
2022/04/26	0.2	99.70	0.2	97.70	94.50	0	2,940	0.00%
2022/04/25	0.5	101.50	0	0.00	99.50	0.5	2,915	0.02%
2022/04/21	1	102.50	0	0.00	103.00	1	2,937	0.03%
2022/04/20	0.2	102.00	0	0.00	102.50	0.2	2,970	0.01%
2022/04/19	0	0.00	1	102.00	101.50	-1	3,029	-0.03%
2022/04/18	1	102.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	0	0.00	2	106.00	103.00	-2	3,093	-0.06%
2022/04/14	1	105.00	0	0.00	104.50	1	3,271	0.03%
2022/04/13	1	102.00	1	104.50	105.50	0	3,424	0.00%
2022/04/11	2	104.75	20	102.00	102.00	-18	4,033	-0.45%
2022/04/08	0	0.00	5	107.90	107.50	-5	4,669	-0.11%
2022/04/07	2	106.00	1.3	105.48	104.50	0.7	4,719	0.01%
2022/04/01	0	0.00	2	110.25	112.00	-2	4,783	-0.04%
2022/03/31	1.2	112.58	0	0.00	111.00	1.2	4,789	0.03%
2022/03/30	2	114.50	1	115.50	114.00	1	4,785	0.02%
2022/03/29	2	111.75	0	0.00	112.50	2	4,757	0.04%
2022/03/28	2	108.00	3	110.50	110.50	-1	4,781	-0.02%
2022/03/25	21	113.48	5	112.50	112.00	16	4,821	0.33%
2022/03/24	3	115.17	4	115.13	115.00	-1	4,831	-0.02%
2022/03/23	8	115.38	7	116.43	115.00	1	4,821	0.02%
2022/03/22	2	113.75	1	114.00	114.50	1	4,731	0.02%
2022/03/21	7	115.50	3	115.83	113.50	4	4,698	0.09%
2022/03/18	6.2	114.13	9	113.50	114.00	-2.8	4,571	-0.06%
2022/03/17	1	109.00	1	109.00	112.00	0	4,381	0.00%
2022/03/15	0.3	105.75	0	0.00	104.50	0.3	4,258	0.01%
2022/03/10	0	0.00	2	104.50	105.00	-2	4,433	-0.05%
2022/03/09	1	100.50	5	101.00	101.50	-4	4,465	-0.09%
2022/03/08	1	99.80	3	101.53	99.50	-2	4,506	-0.04%
2022/03/07	5	101.10	3	101.00	100.50	2	4,530	0.04%
2022/03/04	1	105.00	0	0.00	104.00	1	4,592	0.02%
2022/03/03	0	0.00	1	108.50	107.50	-1	4,639	-0.02%
2022/03/02	0	0.00	1	106.00	107.00	-1	4,656	-0.02%
2022/03/01	0	0.00	2	104.25	105.00	-2	4,669	-0.04%
2022/02/25	1	100.50	1	100.50	100.50	0	4,707	0.00%
2022/02/24	2	101.50	0	0.00	100.00	2	4,761	0.04%
2022/02/23	1	103.50	3	104.17	105.00	-2	4,784	-0.04%
2022/02/22	2	103.25	2	102.00	102.50	0	4,844	0.00%
2022/02/21	2	107.00	0	0.00	107.00	2	4,925	0.04%
2022/02/17	1	108.00	1	109.50	107.50	0	5,449	0.00%
2022/02/16	1	107.50	1	109.50	107.50	0	5,636	0.00%
2022/02/14	3	106.83	1	105.50	106.50	2	5,841	0.03%
2022/02/11	4	111.50	1	111.00	111.00	3	5,846	0.05%
2022/02/10	1	108.00	5	110.30	108.00	-4	5,829	-0.07%
2022/02/09	5	107.40	13	105.35	107.50	-8	5,840	-0.14%
2022/02/08	0	0.00	1	103.00	102.50	-1	6,052	-0.02%
2022/01/26	2	100.25	5	100.00	99.00	-3	6,524	-0.05%
2022/01/25	10	103.00	1	103.50	101.00	9	6,685	0.13%
2022/01/24	1	102.50	0	0.00	102.50	1	7,098	0.01%
2022/01/21	2	101.00	0	0.00	101.00	2	7,381	0.03%
2022/01/19	1	101.50	4	103.38	104.00	-3	7,397	-0.04%
2022/01/18	4	102.38	1	101.00	101.00	3	7,460	0.04%
2022/01/17	0	0.00	2	102.50	103.50	-2	7,513	-0.03%
2022/01/14	2	99.25	1	99.50	99.50	1	7,580	0.01%
2022/01/13	1	101.50	4	100.88	101.00	-3	7,647	-0.04%
2022/01/12	6	99.92	4	99.88	98.90	2	7,684	0.03%
2022/01/11	1	101.50	3	102.00	101.00	-2	7,749	-0.03%
2022/01/10	0	0.00	4	104.75	104.00	-4	7,785	-0.05%
2022/01/07	10	104.10	1.1	103.38	103.00	8.9	7,876	0.11%
2022/01/06	5	113.60	9	111.44	111.50	-4	7,712	-0.05%
2022/01/05	5	118.70	1	118.00	117.00	4	7,612	0.05%
2022/01/04	13.1	122.88	6	122.67	121.00	7.1	7,481	0.09%
2022/01/03	42	123.57	48	122.04	123.00	-6	7,037	-0.09%
2021/12/30	4	110.38	13	112.88	114.00	-9	6,408	-0.14%
2021/12/29	2	110.00	5	111.00	109.50	-3	6,357	-0.05%
2021/12/28	20	111.55	8	111.19	112.00	12	6,375	0.19%
2021/12/27	6	108.25	0	0.00	108.00	6	6,367	0.09%
2021/12/24	2	108.50	0	0.00	108.50	2	6,380	0.03%
2021/12/23	2	111.00	1	111.00	110.50	1	6,389	0.02%
2021/12/22	4	111.63	2	111.00	111.00	2	6,403	0.03%
2021/12/21	0	0.00	1	112.50	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	4	111.63	111.50	-4	6,317	-0.06%
2021/12/17	2	109.50	2	109.50	108.50	0	6,275	0.00%
2021/12/16	2	109.75	9	110.67	111.00	-7	6,245	-0.11%
2021/12/15	53	107.50	52	106.99	107.00	1	6,192	0.02%
2021/12/14	2	103.75	0	0.00	103.00	2	6,212	0.03%
2021/12/10	1	106.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	4	108.50	6	108.67	108.00	-2	6,327	-0.03%
2021/12/08	9	113.61	4.1	113.35	111.50	4.9	6,324	0.08%
2021/12/07	18	111.03	24	113.98	110.00	-6	6,279	-0.10%
2021/12/06	3	108.17	0	0.00	108.00	3	6,202	0.05%
2021/12/02	6	107.00	2	107.00	106.50	4	6,317	0.06%
2021/12/01	6	108.00	21	108.88	109.50	-15	6,490	-0.23%
2021/11/30	11	108.41	0	0.00	107.50	11	6,584	0.17%
2021/11/25	0	0.00	1	108.00	106.00	-1	7,680	-0.01%
2021/11/24	6	105.08	3	106.50	108.00	3	7,746	0.04%
2021/11/23	8	110.63	3	107.00	107.00	5	7,756	0.06%
2021/11/22	4	110.75	1	111.50	111.50	3	7,789	0.04%
2021/11/19	0	0.00	2.4	113.92	114.00	-2.4	7,899	-0.03%
2021/11/18	0	0.00	7	114.79	113.00	-7	8,050	-0.09%
2021/11/17	10	118.00	12	119.25	116.00	-2	8,100	-0.02%
2021/11/16	1	111.00	12.1	114.16	114.50	-11.1	7,883	-0.14%
2021/11/15	12	112.17	22	114.82	111.00	-10	7,889	-0.13%
2021/11/12	5	108.00	0	0.00	110.00	5	7,882	0.06%
2021/11/11	3	108.50	3	111.00	108.00	0	7,990	0.00%
2021/11/10	1	109.00	4	109.00	109.50	-3	7,972	-0.04%
2021/11/08	9.1	107.64	1	106.50	105.00	8.1	8,172	0.10%
2021/11/05	20	110.58	11	109.64	109.50	9	8,241	0.11%
2021/11/04	15	109.80	32.3	111.14	114.00	-17.3	8,233	-0.21%
2021/11/03	7.3	103.66	11	105.77	104.00	-3.7	8,120	-0.05%
2021/11/02	8	106.56	8	102.81	103.00	0	8,208	0.00%
2021/11/01	17	108.24	25	109.06	108.50	-8	8,265	-0.10%
2021/10/29	19	99.92	27.4	103.54	104.50	-8.4	8,134	-0.10%
2021/10/28	1	94.94	2	95.25	95.00	-1	8,069	-0.01%
2021/10/27	1	94.50	0.1	94.56	94.30	0.9	8,367	0.01%
2021/10/26	6	93.87	20	95.00	91.90	-14	8,858	-0.16%
2021/10/25	26	94.77	1	95.10	95.00	25	9,203	0.27%
2021/10/22	0	0.00	12	94.50	94.60	-12	9,425	-0.13%
2021/10/21	1	94.33	0	0.00	92.00	1	9,740	0.01%
2021/10/20	0.3	92.20	0	0.00	93.00	0.3	10,221	0.00%
2021/10/19	2.6	92.15	1.1	92.45	92.30	1.5	10,853	0.01%
2021/10/18	2	87.70	2	89.00	89.00	0	10,786	0.00%
2021/10/15	16	87.56	5	87.70	87.40	11	10,793	0.10%
2021/10/14	2	82.15	2	83.00	83.00	0	11,096	0.00%
2021/10/13	6.1	83.25	0	0.00	80.20	6.1	11,457	0.05%
2021/10/08	0	0.00	2	87.15	84.90	-2	11,571	-0.02%
2021/10/07	0	0.00	3	84.77	86.00	-3	11,733	-0.03%
2021/10/05	0	0.00	2	82.10	82.30	-2	12,470	-0.02%
2021/10/04	1	81.00	4	79.15	78.00	-3	12,523	-0.02%
2021/10/01	5	83.96	1	84.60	81.00	4	12,637	0.03%
2021/09/30	2	85.15	5	85.34	86.30	-3	12,804	-0.02%
2021/09/29	0.5	85.10	11	84.36	83.50	-10.5	13,256	-0.08%
2021/09/28	0	0.00	1	88.10	88.10	-1	13,840	-0.01%
2021/09/27	5	90.58	1	91.70	90.10	4	14,190	0.03%
2021/09/24	3.1	91.29	5	91.52	91.10	-1.9	14,256	-0.01%
2021/09/23	5	90.40	2	89.60	89.60	3	14,300	0.02%
2021/09/22	2	91.00	3	89.83	89.90	-1	14,379	-0.01%
2021/09/16	3	91.57	3	89.93	89.50	0	14,684	0.00%
2021/09/15	1.1	91.59	8	91.54	90.50	-6.9	14,736	-0.05%
2021/09/13	1	98.90	0	0.00	97.00	1	14,781	0.01%
2021/09/10	3	96.50	6	98.95	99.20	-3	14,827	-0.02%
2021/09/09	5	97.84	1	97.80	98.70	4	14,969	0.03%
2021/09/08	29.1	96.33	0	0.00	95.10	29.1	15,006	0.19%
2021/09/07	2.1	104.39	4	98.85	99.00	-2	15,080	-0.01%
2021/09/06	8.2	111.03	10	110.70	107.50	-1.8	15,011	-0.01%
2021/09/03	12	108.00	3	108.33	107.50	9	14,988	0.06%
2021/09/02	16	108.69	4	107.25	106.00	12	15,287	0.08%
2021/09/01	15	112.63	8.1	112.01	112.50	6.9	15,216	0.05%
2021/08/31	9	108.50	10	109.45	111.50	-1	14,733	-0.01%
2021/08/30	4	101.50	2	103.00	101.50	2	14,232	0.01%
2021/08/27	2	100.50	3	99.83	98.00	-1	14,204	-0.01%
2021/08/26	0	0.00	1	100.50	100.00	-1	14,209	-0.01%
2021/08/25	5	103.40	1	102.50	102.50	4	14,202	0.03%
2021/08/24	0	0.00	5	102.40	102.00	-5	14,278	-0.04%
2021/08/23	13	100.16	12	100.78	99.90	1	14,228	0.01%
2021/08/20	10	96.11	7	96.61	96.10	3	14,188	0.02%
2021/08/19	0	0.00	1	98.00	93.00	-1	14,048	-0.01%
2021/08/18	4	96.48	4	96.60	99.50	0	13,953	0.00%
2021/08/17	6	97.58	3	94.60	93.80	3	13,857	0.02%
2021/08/16	2	99.80	7	99.61	100.00	-5	13,743	-0.04%
2021/08/13	8	101.68	0	0.00	98.30	8	13,607	0.06%
2021/08/12	2	106.50	6	108.50	106.50	-4	13,449	-0.03%
2021/08/11	4	104.63	1	102.50	103.50	3	13,342	0.02%
2021/08/10	7	107.14	10	105.95	108.00	-3	13,247	-0.02%
2021/08/09	5.1	109.97	5	109.40	108.00	0.1	13,046	0.00%
2021/08/06	3	119.33	1	119.50	119.50	2	12,877	0.02%
2021/08/05	9	122.11	7	124.79	126.50	2	12,733	0.02%
2021/08/04	15	126.40	5	123.50	122.00	10	12,643	0.08%
2021/08/03	7	128.93	10	129.40	129.00	-3	12,443	-0.02%
2021/08/02	3	127.50	5	128.20	129.00	-2	12,241	-0.02%
2021/07/30	55	133.67	37	123.43	122.50	18	11,960	0.15%
2021/07/29	5	123.20	9	121.11	129.50	-4	11,462	-0.03%
2021/07/28	3	120.83	12	118.58	118.00	-9	11,060	-0.08%
2021/07/27	36	128.83	13	130.62	131.00	23	10,822	0.21%
2021/07/26	8	127.44	8	127.06	128.50	0	10,455	0.00%
2021/07/23	10	119.65	43.3	121.71	124.50	-33.3	9,908	-0.34%
2021/07/22	1	116.50	2	116.50	116.50	-1	9,242	-0.01%
2021/07/20	34.3	98.64	7	98.96	96.40	27.3	9,293	0.29%
2021/07/19	38	97.88	38	98.34	100.50	0	9,196	0.00%
2021/07/16	3	92.17	31	92.69	91.60	-28	9,152	-0.31%
2021/07/15	16	91.35	3	91.10	91.70	13	9,313	0.14%
2021/07/14	15	92.05	5	89.20	92.00	10	9,742	0.10%
2021/07/13	17	95.56	24	97.31	90.50	-7	9,925	-0.07%
2021/07/12	4	93.70	10	94.59	92.10	-6	9,792	-0.06%
2021/07/09	5	88.08	5	88.94	89.20	0	9,648	0.00%
2021/07/08	26	89.83	25	88.34	87.90	1	9,818	0.01%
2021/07/07	10	89.75	5	87.78	87.80	5	9,891	0.05%
2021/07/06	13	89.61	26	89.10	87.50	-13	9,768	-0.13%
2021/07/05	34	83.48	61	85.81	90.10	-27	9,411	-0.29%
2021/07/02	32	80.45	13	81.28	82.90	19	8,978	0.21%
2021/07/01	2	74.95	7	74.04	75.40	-5	9,001	-0.06%
2021/06/30	1	77.10	2	76.95	76.90	-1	8,982	-0.01%
2021/06/29	6	77.08	6	76.23	75.60	0	9,002	0.00%
2021/06/28	2	77.30	5	76.24	77.50	-3	9,085	-0.03%
2021/06/25	16	75.51	3	75.47	75.70	13	9,051	0.14%
2021/06/24	2	73.65	2	73.30	73.20	0	9,138	0.00%
2021/06/23	1	72.40	2	73.05	73.50	-1	9,158	-0.01%
2021/06/22	1	71.40	1	69.50	69.40	0	9,395	0.00%
2021/06/21	8	71.11	6	71.28	69.80	2	9,391	0.02%
2021/06/18	15	73.74	7	74.13	73.70	8	9,390	0.09%
2021/06/17	6	71.85	8	71.95	72.50	-2	9,282	-0.02%
2021/06/16	15	72.08	9	71.37	72.00	6	9,499	0.06%
2021/06/15	20	71.04	21	69.92	70.80	-1	9,433	-0.01%
2021/06/11	15	70.81	12	70.82	70.40	3	9,510	0.03%
2021/06/10	21	69.83	10	71.80	70.40	11	10,042	0.11%
2021/06/09	5	68.00	0	0.00	66.70	5	10,067	0.05%
2021/06/08	2	66.15	2	65.30	65.30	0	10,057	0.00%
2021/06/07	3	66.67	3	64.90	64.90	0	10,019	0.00%
2021/06/04	1	66.20	2	66.70	66.70	-1	9,968	-0.01%
2021/06/03	2	67.15	0	0.00	66.80	2	9,928	0.02%
2021/06/02	3	67.57	5	65.76	65.50	-2	9,873	-0.02%
2021/06/01	6	69.10	2	67.90	67.90	4	9,790	0.04%
2021/05/31	7	63.66	7	66.01	68.30	0	9,589	0.00%
2021/05/28	4	63.40	2	62.95	62.10	2	9,445	0.02%
2021/05/27	3	62.20	3.2	62.06	62.00	-0.2	9,413	0.00%
2021/05/24	2	58.55	1	60.20	60.20	1	9,372	0.01%
2021/05/21	1	57.10	0.4	57.89	59.10	0.7	9,342	0.01%
2021/05/20	1	58.30	2	55.80	55.80	-1	9,406	-0.01%
2021/05/19	0	0.00	0.2	58.22	58.50	-0.2	9,444	0.00%
2021/05/18	6	55.15	6.3	54.98	57.30	-0.3	9,418	0.00%
2021/05/17	0	0.00	1	54.30	52.10	-1	9,394	-0.01%
2021/05/14	0	0.00	1	57.80	57.80	-1	9,352	-0.01%
2021/05/13	2	62.00	2	60.60	60.00	0	9,291	0.00%
2021/05/12	2	61.45	6	60.57	60.10	-4	9,227	-0.04%
2021/05/11	1	65.10	3.1	63.74	63.50	-2.1	9,090	-0.02%
2021/05/10	1	72.50	0.2	72.70	70.50	0.8	9,024	0.01%
2021/05/07	2	71.40	0	0.00	74.80	2	9,028	0.02%
2021/05/06	1	71.60	6	70.57	69.60	-5	8,992	-0.06%
2021/05/05	2	74.55	1	70.00	70.00	1	8,999	0.01%
2021/05/04	0	0.00	3	69.70	74.00	-3	9,026	-0.03%
2021/05/03	0	0.00	2	78.10	77.40	-2	9,009	-0.02%
2021/04/28	4	81.93	5	81.76	82.00	-1	9,119	-0.01%
2021/04/27	6.2	81.11	1	79.10	79.50	5.2	9,182	0.06%
2021/04/26	10	86.98	6	83.00	82.60	4	9,326	0.04%
2021/04/23	47	84.24	51.5	85.69	86.40	-4.5	9,285	-0.05%
2021/04/22	8	83.23	8.2	82.80	79.70	-0.2	9,037	0.00%
2021/04/21	10.5	80.82	21	81.21	79.90	-10.5	8,824	-0.12%
2021/04/20	20	78.33	14	77.46	79.00	6	8,598	0.07%
2021/04/19	6	73.68	0	0.00	76.50	6	8,132	0.07%
2021/04/16	17.5	66.88	28	66.99	69.60	-10.5	7,791	-0.13%
2021/04/15	15	63.78	16	63.32	63.30	-1	7,526	-0.01%
2021/04/14	21	62.77	5	61.72	62.00	16	7,463	0.21%
2021/04/13	25	61.53	44	62.08	61.90	-19	7,768	-0.24%
2021/04/12	0	0.00	5	60.10	60.50	-5	7,568	-0.07%
2021/04/09	33	60.96	1	62.20	60.00	32	7,649	0.42%
2021/04/08	8	61.70	6	60.95	61.80	2	7,673	0.03%
2021/04/07	18	61.78	29	61.31	61.50	-11	7,607	-0.14%
2021/04/06	1	58.10	1	57.70	57.80	0	7,339	0.00%
2021/04/01	16.3	59.98	5.5	58.86	57.40	10.8	7,523	0.14%
2021/03/31	11	59.61	12	59.00	58.90	-1	8,008	-0.01%
2021/03/30	4	59.85	2	61.00	59.00	2	8,018	0.02%
2021/03/29	18	59.03	31	60.01	59.50	-13	8,400	-0.15%
2021/03/26	4	57.73	5	58.54	57.10	-1	8,614	-0.01%
2021/03/25	19	58.65	16	58.03	56.90	3	9,155	0.03%
2021/03/24	1	56.00	4	56.15	55.50	-3	9,500	-0.03%
2021/03/23	9	56.74	4	57.45	55.60	5	9,648	0.05%
2021/03/22	5	57.12	10	57.28	56.80	-5	9,865	-0.05%
2021/03/19	6	57.95	18	57.29	58.40	-12	10,337	-0.12%
2021/03/18	5	55.76	1	55.50	55.40	4	10,389	0.04%
2021/03/17	15	57.17	20	56.38	56.10	-5	10,372	-0.05%
2021/03/16	59	58.81	61	57.60	56.30	-2	10,286	-0.02%
2021/03/15	32	55.87	22	56.22	58.00	10	9,652	0.10%
2021/03/12	3	51.47	3	51.50	52.80	0	9,297	0.00%
2021/03/11	1	50.10	5	49.71	50.00	-4	9,257	-0.04%
2021/03/10	0	0.00	3	48.60	48.25	-3	9,307	-0.03%
2021/03/09	1	47.75	2	47.80	47.70	-1	9,562	-0.01%
2021/03/08	1	49.30	1	50.60	49.00	0	9,592	0.00%
2021/03/05	1	49.80	0	0.00	49.70	1	9,684	0.01%
2021/03/04	4	51.10	3.3	51.91	50.50	0.7	9,753	0.01%
2021/03/02	1	53.30	1	52.90	51.30	0	10,766	0.00%
2021/02/26	3	52.13	0	0.00	51.40	3	11,028	0.03%
2021/02/25	1	52.50	0	0.00	51.20	1	11,114	0.01%
2021/02/24	1	52.60	4	52.15	51.70	-3	11,160	-0.03%
2021/02/22	5.3	51.38	3	51.77	51.80	2.3	11,186	0.02%
2021/02/19	1	48.80	0	0.00	51.00	1	11,118	0.01%
2021/02/18	0	0.00	1	49.15	49.15	-1	11,114	-0.01%
2021/02/05	1	45.00	0	0.00	45.15	1	11,257	0.01%
2021/02/03	1	47.35	0	0.00	46.45	1	11,645	0.01%
2021/02/02	0	46.10	1	46.60	46.60	-1	11,821	-0.01%
2021/02/01	2	45.40	9	45.59	45.70	-7	12,061	-0.06%
2021/01/29	1	47.85	0	0.00	46.40	1	12,077	0.01%
2021/01/28	2	48.83	18	49.10	48.05	-16	12,073	-0.13%
2021/01/27	11	49.43	13	49.62	49.60	-2	12,100	-0.02%
2021/01/26	15	50.71	8	50.63	49.95	7	12,120	0.06%
2021/01/25	16	50.41	19	50.62	51.30	-3	12,157	-0.02%
2021/01/22	8	50.41	3	49.97	51.10	5	12,198	0.04%
2021/01/21	1	49.00	9	50.16	48.65	-8	12,181	-0.07%
2021/01/20	3	50.77	0	0.00	50.10	3	12,378	0.02%
2021/01/19	11	53.35	13	53.71	52.80	-2	12,384	-0.02%
2021/01/18	1	50.20	5	50.90	52.20	-4	12,257	-0.03%
2021/01/15	10	52.28	11	52.58	52.10	-1	12,308	-0.01%
2021/01/14	14	53.09	11	53.31	53.60	3	12,316	0.02%
2021/01/13	1	51.60	3	51.60	51.60	-2	12,360	-0.02%
2021/01/12	4	51.00	0	0.00	50.90	4	12,425	0.03%
2021/01/11	0	0.00	6	53.08	52.80	-6	12,655	-0.05%
2021/01/08	13	51.98	3	52.23	51.80	10	13,263	0.08%
2021/01/07	6	53.82	14	53.78	53.40	-8	13,330	-0.06%
2021/01/06	45	53.71	34.3	55.74	53.00	10.7	13,483	0.08%
2021/01/05	3	52.73	0	0.00	52.70	3	13,225	0.02%
2021/01/04	26	52.69	25	53.24	53.50	1	13,785	0.01%
2020/12/31	5.3	52.78	7	53.14	52.90	-1.7	14,519	-0.01%
2020/12/30	2	52.30	3	51.90	51.60	-1	14,780	-0.01%
2020/12/29	3	51.70	1	52.00	51.30	2	14,746	0.01%
2020/12/28	7	53.36	5	53.68	52.40	2	14,743	0.01%
2020/12/25	22	53.67	22	53.53	53.00	0	14,552	0.00%
2020/12/24	2	51.75	2	52.10	50.90	0	14,081	0.00%
2020/12/23	21	52.24	18	52.86	51.20	3	13,990	0.02%
2020/12/22	9	50.73	9	51.95	50.80	0	13,700	0.00%
2020/12/21	15	50.61	18	51.34	52.90	-3	13,544	-0.02%
2020/12/18	49	49.18	50	49.77	48.15	-1	13,298	-0.01%
2020/12/17	3	45.92	5	45.69	46.50	-2	13,354	-0.01%
2020/12/16	3	45.70	6	46.42	45.70	-3	13,711	-0.02%
2020/12/15	49	47.83	15	47.08	44.65	34	13,772	0.25%
2020/12/14	0	0.00	7	47.70	49.40	-7	13,220	-0.05%
2020/12/11	1	43.30	0	0.00	44.95	1	12,873	0.01%
2020/12/10	0	0.00	10	43.87	44.70	-10	12,807	-0.08%
2020/12/09	2	45.60	19	45.59	45.35	-17	12,742	-0.13%
2020/12/08	24	45.44	9	44.66	45.65	15	12,656	0.12%
2020/12/07	5	43.33	0	0.00	43.35	5	12,547	0.04%
2020/12/04	0	0.00	3	44.90	44.60	-3	12,490	-0.02%
2020/12/03	21	46.59	22	45.37	45.25	-1	12,427	-0.01%
2020/12/02	1	44.70	2	44.65	44.45	-1	12,171	-0.01%
2020/12/01	8	44.16	4	44.79	45.15	4	12,125	0.03%
2020/11/30	29	45.39	33	45.49	44.75	-4	12,054	-0.03%
2020/11/27	14	46.35	22	46.64	45.80	-8	12,014	-0.07%
2020/11/26	79	47.85	105	47.99	46.60	-26	11,865	-0.22%	大賣/
2020/11/25	31	43.95	47	44.60	46.20	-16	10,989	-0.15%
2020/11/24	15	42.34	2	43.10	42.00	13	10,673	0.12%
2020/11/23	2	42.25	7	42.59	42.60	-5	10,663	-0.05%
2020/11/20	3	41.20	4	41.71	42.15	-1	10,739	-0.01%
2020/11/19	1	40.90	1	40.70	40.70	0	10,697	0.00%
2020/11/18	7	40.76	5	40.70	40.55	2	10,809	0.02%
2020/11/17	3	40.92	1	40.50	40.70	2	10,776	0.02%
2020/11/16	4	41.26	4	41.20	41.05	0	10,733	0.00%
2020/11/13	1	42.05	0	0.00	42.05	1	10,637	0.01%
2020/11/12	28	43.42	30	43.42	42.55	-2	10,542	-0.02%
2020/11/11	8	42.60	0	0.00	42.50	8	10,249	0.08%
2020/11/10	5	42.95	1	44.00	42.25	4	10,302	0.04%
2020/11/09	6	42.52	15	41.74	43.80	-9	10,155	-0.09%
2020/11/06	1	41.50	9	41.68	40.80	-8	9,901	-0.08%
2020/11/05	10	40.85	8	40.79	41.00	2	9,856	0.02%
2020/11/04	11	40.35	2	40.50	40.30	9	9,819	0.09%
2020/11/03	7	39.99	4	40.46	40.50	3	9,778	0.03%
2020/11/02	11	39.12	2	38.80	38.95	9	9,719	0.09%
2020/10/30	5	41.20	12	40.74	40.10	-7	9,624	-0.07%
2020/10/29	1	41.00	1	41.00	41.00	0	9,536	0.00%
2020/10/28	5	42.82	10	42.79	42.20	-5	9,447	-0.05%
2020/10/27	24	41.58	19	41.74	42.30	5	9,165	0.05%
2020/10/26	1	40.50	8	41.27	40.95	-7	9,050	-0.08%
2020/10/23	26	41.50	28	41.53	41.20	-2	8,939	-0.02%
2020/10/22	4	42.29	5	41.74	41.50	-1	8,835	-0.01%
2020/10/21	28	43.11	31	42.95	42.55	-3	8,719	-0.03%
2020/10/20	2	42.85	0	0.00	42.30	2	8,530	0.02%
2020/10/19	27	42.37	29	42.46	43.20	-2	8,423	-0.02%
2020/10/16	64	45.35	37	45.79	41.40	27	8,114	0.33%
2020/10/15	6	43.68	9	43.73	43.65	-3	7,442	-0.04%
2020/10/14	4	43.49	10	43.82	43.70	-6	7,267	-0.08%
2020/10/13	8	43.53	7	43.68	44.05	1	7,006	0.01%
2020/10/12	35	43.24	21	43.80	43.00	14	6,678	0.21%
2020/10/08	22	40.38	23	40.35	41.20	-1	6,058	-0.02%
2020/10/07	16	37.83	11	38.22	39.35	5	5,172	0.10%
2020/10/06	7	35.12	0	0.00	35.80	7	4,764	0.15%
2020/10/05	6	34.33	8	34.71	35.30	-2	4,679	-0.04%
2020/09/30	0	0.00	13	32.98	33.50	-13	4,562	-0.28%
2020/09/29	10	32.65	1	33.30	32.55	9	4,516	0.20%
2020/09/28	0	0.00	10	34.80	34.30	-10	4,508	-0.22%
2020/09/25	12	34.06	1	33.80	34.60	11	4,452	0.25%
2020/09/24	7	36.72	14	36.52	36.30	-7	4,221	-0.17%
2020/09/23	12	37.08	1	37.25	36.25	11	3,918	0.28%
2020/09/22	24	35.88	13	35.67	37.10	11	3,531	0.31%
2020/09/21	30	34.53	31.5	34.04	35.35	-1.5	2,783	-0.05%
2020/09/18	18	31.93	7	31.51	32.15	11	2,251	0.49%
2020/09/11	1	28.10	0	0.00	28.10	1	1,938	0.05%
2020/09/08	0	0.00	4	29.20	28.80	-4	1,938	-0.21%
2020/09/03	0	0.00	1	30.40	29.95	-1	1,944	-0.05%
2020/09/02	6	30.38	7	30.67	30.75	-1	2,006	-0.05%
2020/09/01	1	30.10	10	29.81	29.90	-9	2,010	-0.45%
2020/08/31	1	29.60	0	0.00	29.30	1	1,989	0.05%
2020/08/28	2	30.18	0	0.00	30.00	2	1,961	0.10%
2020/08/27	17	30.51	0	0.00	30.95	17	1,923	0.88%
2020/08/26	36	31.10	14	31.03	31.45	22	1,811	1.21%
2020/08/25	5	29.00	2	29.10	29.20	3	1,644	0.18%
2020/08/24	2	29.58	3	29.72	29.80	-1	1,579	-0.06%
2020/08/20	1	26.00	0	0.00	26.50	1	1,416	0.07%
2020/08/14	2	30.18	3	30.12	29.90	-1	1,341	-0.07%
2020/08/13	0	0.00	6	28.90	29.45	-6	1,194	-0.50%
2020/08/12	2	28.18	0	0.00	28.15	2	1,146	0.17%
2020/08/11	1	28.30	0	0.00	28.35	1	1,141	0.09%
2020/08/10	1	28.50	0	0.00	28.40	1	1,138	0.09%
2020/08/06	0	0.00	10	28.25	28.25	-10	1,125	-0.89%
2020/08/05	10	28.00	0	0.00	28.15	10	1,122	0.89%
2020/07/30	0	0.00	3	27.05	27.15	-3	1,145	-0.26%
2020/07/28	2	26.30	4	26.99	25.70	-2	1,154	-0.17%
2020/07/27	2	26.88	0	0.00	26.70	2	1,148	0.17%
2020/07/24	2	27.53	0	0.00	27.30	2	1,146	0.17%
2020/07/23	0	0.00	1	28.40	28.35	-1	1,139	-0.09%
2020/07/22	0	0.00	1	28.15	28.40	-1	1,129	-0.09%
2020/07/21	0	0.00	7	27.89	27.80	-7	1,118	-0.63%
2020/07/20	1	26.90	0	0.00	27.50	1	1,118	0.09%
2020/07/17	6	27.40	2	27.60	27.15	4	1,115	0.36%
2020/07/16	1	27.75	2	28.18	27.80	-1	1,109	-0.09%
2020/07/15	1	27.80	0	0.00	27.75	1	1,106	0.09%
2020/07/14	3	28.12	0	0.00	27.90	3	1,103	0.27%
2020/07/13	0	0.00	1	28.70	28.70	-1	1,094	-0.09%
2020/07/10	0	0.00	1	28.70	28.30	-1	1,094	-0.09%
2020/07/08	2	29.70	0	0.00	29.65	2	1,060	0.19%
2020/07/07	9	31.60	7	30.88	29.55	2	1,044	0.19%
2020/07/06	0	0.00	1	30.60	30.60	-1	943	-0.11%
2020/07/02	0	0.00	2	29.10	29.10	-2	864	-0.23%
2020/07/01	1	29.15	4	28.74	28.80	-3	846	-0.35%
2020/06/30	4	28.30	0	0.00	28.25	4	826	0.48%
2020/06/29	2	28.48	0	0.00	28.80	2	801	0.25%
2020/06/24	2	28.80	4	28.41	29.05	-2	774	-0.26%
2020/06/23	2	27.63	0	0.00	27.60	2	722	0.28%
2020/06/22	2	27.85	2	27.85	27.80	0	717	0.00%
2020/06/19	1	28.20	4	28.05	28.15	-3	717	-0.42%
2020/06/18	1	27.55	12	27.65	27.55	-11	693	-1.59%
2020/06/17	1	26.95	0	0.00	27.45	1	688	0.15%
2020/06/16	1	27.00	0	0.00	27.05	1	679	0.15%
2020/06/15	1	27.00	0	0.00	26.45	1	675	0.15%
2020/06/12	1	26.20	0	0.00	27.10	1	670	0.15%
2020/06/11	2	27.55	2	28.65	27.30	0	667	0.00%
2020/06/10	6	28.19	0	0.00	28.20	6	651	0.92%
2020/06/09	8	29.43	3	28.15	28.75	5	650	0.77%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/05/27	0	0.00	3	25.32	25.00	-3	480	-0.62%
2020/05/26	9	25.40	0	0.00	25.25	9	479	1.88%
2020/05/25	0	0.00	1	24.60	25.65	-1	469	-0.21%
2020/05/15	0	0.00	1	24.40	24.30	-1	469	-0.21%
2020/05/14	0	0.00	25	25.87	24.70	-25	468	-5.33%
2020/05/13	0	0.00	537	25.67	25.80	-537	456	-117.54%	大賣/鉅額交易
2020/05/08	1	25.65	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	1	25.80	25.70	-1	435	-0.23%
2020/04/30	0	0.00	1	23.20	23.30	-1	400	-0.25%
2020/04/27	1	22.25	1	22.40	22.30	0	418	0.00%
2020/04/16	0	0.00	1	22.10	21.95	-1	399	-0.25%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/09	2	20.00	0	0.00	20.20	2	400	0.50%
2020/04/08	3	19.75	0	0.00	19.75	3	400	0.75%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/19	100	15.05	0	0.00	15.05	100	633	15.79%
2020/03/13	100	19.90	0	0.00	20.25	100	728	13.72%
2020/03/12	130	22.20	0	0.00	22.10	130	793	16.38%	大買/鉅額交易
2020/03/02	0	0.00	1	25.45	25.20	-1	813	-0.12%
2020/02/21	1	26.90	0	0.00	26.90	1	803	0.12%
2020/02/20	0	0.00	1	27.70	27.15	-1	800	-0.12%
2020/02/14	0	0.00	1	26.10	26.25	-1	772	-0.13%
2020/02/13	0	0.00	1	26.25	25.70	-1	772	-0.13%
2020/02/10	1	24.90	0	0.00	25.00	1	775	0.13%
2020/02/07	2	25.75	0	0.00	25.50	2	776	0.26%
2020/02/03	0	0.00	1	24.10	24.00	-1	784	-0.13%
2020/01/31	10	24.80	0	0.00	25.70	10	788	1.27%
2020/01/30	70	25.69	0	0.00	25.45	70	799	8.75%
2020/01/17	0	0.00	8	28.55	28.45	-8	894	-0.89%
2020/01/13	0	0.00	2	28.55	28.70	-2	941	-0.21%
2020/01/07	20	28.40	0	0.00	28.55	20	983	2.03%
2020/01/06	1	29.10	0	0.00	28.65	1	982	0.10%
2019/12/27	0	0.00	12	30.67	30.05	-12	968	-1.24%
2019/12/26	12	30.30	0	0.00	30.05	12	955	1.26%
2019/12/23	0	0.00	2	30.10	29.90	-2	951	-0.21%
2019/12/18	20	30.05	0	0.00	30.05	20	941	2.12%
2019/12/17	110	31.00	50	32.75	30.90	60	924	6.49%	大買/
2019/12/16	2	30.05	10	30.01	30.50	-8	867	-0.92%
2019/12/10	9	29.70	0	0.00	29.70	9	786	1.14%
2019/12/09	50	29.79	0	0.00	29.20	50	685	7.29%
2019/12/06	0	0.00	11	29.95	30.15	-11	607	-1.81%
2019/11/26	1	27.75	0	0.00	27.60	1	573	0.17%
2019/11/21	1	27.35	0	0.00	27.80	1	603	0.17%
2019/10/29	1	29.50	0	0.00	29.50	1	678	0.15%
2019/10/25	0	0.00	2	29.88	30.50	-2	613	-0.33%
2019/10/23	0	0.00	13	29.72	29.25	-13	566	-2.29%
2019/10/22	13	28.59	0	0.00	29.20	13	577	2.25%
2019/10/16	1	29.20	1	28.65	28.20	0	587	0.00%
2019/09/27	10	27.20	2	27.20	27.15	8	629	1.27%
2019/09/19	2	29.30	0	0.00	29.20	2	610	0.33%
2019/08/28	0	0.00	2	29.05	28.80	-2	554	-0.36%
2019/08/21	0	0.00	1	29.50	29.55	-1	515	-0.19%
2019/08/20	2	30.00	0	0.00	29.40	2	509	0.39%
2019/08/19	0	0.00	1	28.20	28.20	-1	445	-0.22%
2019/08/15	1	26.50	0	0.00	27.00	1	440	0.23%
2019/08/07	0	26.70	0	0.00	26.60	0	446	0.00%
2019/08/02	1	27.10	0	0.00	27.00	1	453	0.22%
2019/07/31	0	0.00	2	28.20	28.25	-2	457	-0.44%
2019/07/22	0	0.00	2	28.90	28.90	-2	435	-0.46%
2019/07/16	1	29.05	1	28.90	29.80	0	396	0.00%
2019/06/24	0	0.00	1	26.55	26.35	-1	461	-0.22%
2019/06/10	1	25.20	0	0.00	25.15	1	468	0.21%
2019/05/31	0	0.00	1	25.50	25.25	-1	485	-0.21%
2019/05/30	0	0.00	2	24.20	25.50	-2	475	-0.42%
2019/05/29	0	0.00	5	23.75	23.75	-5	479	-1.04%
2019/05/27	2	24.05	0	0.00	23.95	2	494	0.40%
2019/05/24	0	0.00	1	24.30	24.30	-1	520	-0.19%
2019/05/23	1	24.70	0	0.00	24.15	1	528	0.19%
2019/05/21	1	24.70	2	25.15	25.25	-1	547	-0.18%
2019/05/20	1	24.85	1	24.90	24.90	0	576	0.00%
2019/05/17	2	25.50	2	26.25	25.45	0	589	0.00%
2019/05/16	5	25.79	3	26.05	25.20	2	603	0.33%
2019/03/20	0	0.00	1	30.00	29.80	-1	990	-0.10%
2019/03/18	0	0.00	10	29.85	29.95	-10	1,097	-0.91%
2019/03/07	1	31.50	0	0.00	31.50	1	1,347	0.07%
2019/02/15	0	0.00	5	32.10	33.05	-5	1,587	-0.31%
2019/02/12	5	32.30	0	0.00	32.45	5	1,507	0.33%
2019/01/25	0	0.00	1	31.00	30.95	-1	1,537	-0.07%
2019/01/24	1	30.55	1	30.85	30.45	0	1,546	0.00%
2019/01/23	1	30.95	1	30.50	30.80	0	1,557	0.00%
2019/01/21	1	31.45	2	31.20	31.00	-1	1,553	-0.06%
2019/01/18	9	30.87	7	31.31	31.10	2	1,541	0.13%
2019/01/17	0	0.00	1	30.90	30.20	-1	1,501	-0.07%
2019/01/16	11	30.77	0	0.00	30.70	11	1,499	0.73%
2018/12/13	0	0.00	2	34.80	34.05	-2	1,671	-0.12%
2018/12/12	2	34.50	1	34.75	34.75	1	1,598	0.06%
2018/12/11	2	31.70	0	0.00	31.60	2	1,497	0.13%
2018/12/10	0	0.00	4	31.23	31.25	-4	1,513	-0.26%
2018/12/07	0	0.00	1	31.95	31.95	-1	1,514	-0.07%
2018/12/06	0	0.00	8	31.91	31.00	-8	1,502	-0.53%
2018/12/05	10	34.49	0	0.00	33.65	10	1,477	0.68%
2018/11/30	0	0.00	2	32.45	32.15	-2	1,372	-0.15%
2018/11/22	1	31.80	0	0.00	29.60	1	1,286	0.08%
2018/11/08	0	0.00	10	29.90	29.30	-10	1,407	-0.71%
2018/11/07	0	0.00	2	30.25	30.25	-2	1,430	-0.14%
2018/11/02	2	30.15	0	0.00	29.90	2	1,565	0.13%
2018/11/01	0	0.00	10	29.90	29.65	-10	1,568	-0.64%
2018/10/26	0	0.00	3	26.60	26.60	-3	1,727	-0.17%
2018/10/22	5	31.20	0	0.00	31.20	5	1,887	0.26%
2018/10/18	10	31.00	0	0.00	31.20	10	2,077	0.48%
2018/10/11	0	0.00	2	29.93	29.70	-2	2,622	-0.08%
2018/10/05	1	33.45	3	34.00	33.40	-2	3,160	-0.06%
2018/10/04	3	37.15	0	0.00	37.10	3	3,165	0.09%
2018/10/03	10	39.40	0	0.00	38.00	10	3,235	0.31%
2018/09/26	2	40.70	1	40.50	39.60	1	3,666	0.03%
2018/09/25	1	39.30	10	41.50	41.50	-9	3,821	-0.24%
2018/09/21	1	36.60	3	37.05	37.75	-2	3,845	-0.05%
2018/09/20	2	37.00	1	37.30	36.55	1	3,895	0.03%
2018/09/19	1	38.10	0	0.00	37.20	1	3,941	0.03%
2018/09/18	10	37.20	0	0.00	37.20	10	4,009	0.25%
2018/09/14	3	39.28	2	39.50	39.35	1	4,098	0.02%
2018/09/10	0	0.00	1	38.30	36.25	-1	4,208	-0.02%
2018/09/05	0	0.00	2	41.45	41.25	-2	5,043	-0.04%
2018/09/03	0	0.00	5	43.30	41.35	-5	5,702	-0.09%
2018/08/31	0	0.00	6	43.88	44.05	-6	6,041	-0.10%
2018/08/29	12	43.55	2	43.48	42.95	10	6,248	0.16%
2018/08/28	1	42.55	0	0.00	42.20	1	6,247	0.02%
2018/08/27	10	42.00	10	42.35	43.90	0	6,284	0.00%
2018/08/24	1	40.85	0	0.00	40.70	1	6,352	0.02%
2018/08/16	4	42.50	0	0.00	42.40	4	7,599	0.05%
2018/08/14	5	43.18	0	0.00	43.30	5	7,595	0.07%
2018/08/13	2	42.35	9	41.72	42.30	-7	7,567	-0.09%
2018/08/10	3	44.23	3	44.73	43.55	0	7,510	0.00%
2018/08/09	0	0.00	1	46.35	46.30	-1	7,426	-0.01%
2018/08/08	0	0.00	1	46.70	46.65	-1	7,409	-0.01%
2018/08/07	1	48.60	0	0.00	47.60	1	7,390	0.01%
2018/08/06	1	47.05	0	0.00	47.20	1	7,315	0.01%
2018/08/02	1	46.80	1	46.15	46.00	0	7,270	0.00%
2018/08/01	3	48.60	1	48.00	47.80	2	7,235	0.03%
2018/07/31	1	47.65	2	48.05	47.55	-1	7,208	-0.01%
2018/07/30	2	48.25	3	49.67	48.40	-1	7,157	-0.01%
2018/07/27	2	51.00	5	50.30	50.40	-3	7,101	-0.04%
2018/07/26	6	51.00	5	51.32	50.10	1	7,045	0.01%
2018/07/25	3	49.80	3	50.03	50.50	0	6,913	0.00%
2018/07/24	10	51.34	12	51.19	50.50	-2	6,842	-0.03%
2018/07/23	9	48.30	1	46.25	48.50	8	6,648	0.12%
2018/07/20	1	47.75	0	0.00	46.90	1	6,582	0.02%
2018/07/18	9	48.60	5	49.01	48.90	4	6,452	0.06%
2018/07/17	1	55.50	4	52.63	50.40	-3	6,275	-0.05%
2018/07/16	4	54.70	0	0.00	55.50	4	5,936	0.07%
2018/07/12	2	48.63	5	49.24	50.20	-3	5,792	-0.05%
2018/07/11	2	50.20	2	49.60	48.90	0	5,753	0.00%
2018/07/10	3	49.20	1	49.85	49.85	2	5,666	0.04%
2018/07/09	4	48.68	8	49.51	47.80	-4	5,599	-0.07%
2018/07/06	6	46.33	4	46.36	48.50	2	5,498	0.04%
2018/07/05	3	49.30	3	49.90	47.00	0	5,368	0.00%
2018/07/04	2	51.55	13	51.99	51.00	-11	5,239	-0.21%
2018/07/03	12	54.05	8	53.58	53.00	4	5,140	0.08%
2018/07/02	8	52.75	2	52.60	52.00	6	4,934	0.12%
2018/06/29	3	53.67	5	53.36	53.70	-2	4,820	-0.04%
2018/06/28	5	51.58	4.1	51.94	52.40	0.9	4,759	0.02%
2018/06/27	2	51.90	5	51.36	49.60	-3	4,706	-0.06%
2018/06/26	9	47.14	5	48.24	49.00	4	4,633	0.09%
2018/06/22	4	50.90	0	0.00	50.00	4	4,543	0.09%
2018/06/21	1	54.00	2	52.15	54.80	-1	4,510	-0.02%
2018/06/20	1	48.10	1	48.80	52.50	0	4,481	0.00%
2018/06/19	2	53.35	1	53.50	53.20	1	4,440	0.02%
2018/06/15	7	57.71	1	57.10	57.50	6	4,426	0.14%
2018/06/14	5	59.58	3.4	59.77	60.20	1.6	4,339	0.04%
2018/06/13	26	58.18	29	57.61	55.50	-3	3,971	-0.08%
2018/06/12	25	54.69	51	54.83	56.50	-26	3,542	-0.73%
2018/06/11	26	50.42	26	51.12	51.40	0	3,159	0.00%
2018/06/08	37	45.14	31	46.31	46.80	6	2,873	0.21%
2018/06/07	2	41.70	16	40.68	42.55	-14	2,515	-0.56%
2018/06/05	11	37.04	5	38.40	38.05	6	2,288	0.26%
2018/06/04	3	39.00	0	0.00	39.20	3	2,223	0.13%
2018/06/01	6	39.75	3	39.92	38.80	3	2,159	0.14%
2018/05/31	22	40.44	32	40.34	39.05	-10	2,106	-0.47%
2018/05/30	67	38.78	43	39.67	40.00	24	1,838	1.31%
2018/05/29	33	38.55	36	37.22	36.80	-3	1,516	-0.20%
2018/05/28	11	35.59	11	35.29	36.50	0	1,287	0.00%
2018/05/25	14	33.39	6	33.97	34.00	8	1,087	0.74%
2018/05/24	12	30.55	25	31.42	32.20	-13	863	-1.51%
2018/05/14	0	0.00	3	27.10	27.20	-3	712	-0.42%
2018/05/09	0	0.00	1	27.65	27.55	-1	768	-0.13%
2018/05/08	0	0.00	5	27.23	27.25	-5	781	-0.64%
2018/04/26	0	0.00	20	25.90	25.80	-20	1,189	-1.68%
2018/04/25	0	0.00	5	26.30	26.75	-5	1,196	-0.42%
2018/04/24	0	0.00	5	26.60	26.55	-5	1,233	-0.41%
2018/04/19	21	29.06	6	28.66	28.95	15	1,219	1.23%
2018/04/18	14	27.22	10	27.60	27.65	4	1,141	0.35%
2018/03/26	0	26.90	0	0.00	26.90	0	1,557	0.00%
2018/03/22	0	0.00	15	28.85	28.20	-15	1,610	-0.93%
2018/03/16	0	0.00	3	28.20	28.05	-3	1,588	-0.19%
2018/03/12	0	0.00	2	28.70	28.35	-2	1,721	-0.12%
2018/02/08	3	28.70	0	0.00	28.70	3	2,430	0.12%
2018/02/07	5	29.15	0	0.00	28.65	5	2,455	0.20%
2018/02/06	10	27.90	6	28.58	28.20	4	2,501	0.16%
2018/02/02	14	32.10	0	0.00	32.00	14	2,516	0.56%
2018/01/29	2	33.35	7	33.18	33.25	-5	2,665	-0.19%
2018/01/26	2	32.70	2	32.45	32.00	0	2,697	0.00%
2018/01/25	1	32.80	7	32.69	31.70	-6	2,758	-0.22%
2018/01/24	12	31.54	0	0.00	32.50	12	3,091	0.39%
2018/01/23	10	33.44	21	33.76	32.55	-11	3,231	-0.34%
2018/01/22	8	31.40	5	31.72	31.80	3	3,183	0.09%
2018/01/18	0	0.00	2	32.50	31.70	-2	3,570	-0.06%
2018/01/16	0	0.00	3	32.10	31.90	-3	3,773	-0.08%
2018/01/15	0	0.00	2	32.30	32.30	-2	3,810	-0.05%
2018/01/12	9	31.57	0	0.00	31.70	9	3,844	0.23%
2018/01/11	1	30.70	10	31.20	30.85	-9	3,979	-0.23%
2018/01/10	0	0.00	6	30.95	30.80	-6	3,974	-0.15%
2018/01/05	10	32.60	16	32.33	32.35	-6	3,938	-0.15%
2018/01/04	0	0.00	3	31.70	31.95	-3	3,894	-0.08%
2018/01/03	6	32.41	0	0.00	32.40	6	3,883	0.15%
2018/01/02	10	32.80	2	32.88	32.50	8	3,851	0.21%